date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,17.0,17.07,17.0,17.03,46350.0,10.6623,10.7062,10.6623,10.6812,46350.0
2004-01-23 10:00:00,17.05,17.09,17.01,17.01,28050.0,10.6937,10.7188,10.6686,10.6686,28050.0
2004-01-23 10:30:00,17.01,17.06,16.99,17.05,20700.0,10.6686,10.7,10.6561,10.6937,20700.0
2004-01-23 11:00:00,17.04,17.1,17.04,17.08,22950.0,10.6874,10.7251,10.6874,10.7125,22950.0
2004-01-23 11:30:00,17.09,17.1,17.05,17.05,41250.0,10.7188,10.7251,10.6937,10.6937,41250.0
2004-01-23 12:00:00,17.05,17.05,17.04,17.05,15150.0,10.6937,10.6937,10.6874,10.6937,15150.0
2004-01-23 12:30:00,17.05,17.05,17.0,17.01,20100.0,10.6937,10.6937,10.6623,10.6686,20100.0
2004-01-23 13:00:00,17.01,17.05,17.01,17.05,54150.0,10.6686,10.6937,10.6686,10.6937,54150.0
2004-01-23 13:30:00,17.05,17.07,17.04,17.06,28350.0,10.6937,10.7062,10.6874,10.7,28350.0
2004-01-23 14:00:00,17.06,17.07,17.05,17.05,23850.0,10.7,10.7062,10.6937,10.6937,23850.0
2004-01-23 14:30:00,17.05,17.06,17.02,17.05,33900.0,10.6937,10.7,10.6749,10.6937,33900.0
2004-01-23 15:00:00,17.05,17.06,17.01,17.03,70050.0,10.6937,10.7,10.6686,10.6812,70050.0
2004-01-23 15:30:00,17.03,17.05,17.01,17.01,43350.0,10.6812,10.6937,10.6686,10.6686,43350.0
2004-01-26 09:30:00,16.97,17.07,16.9,17.06,22800.0,10.6435,10.7062,10.5996,10.7,22800.0
2004-01-26 10:00:00,17.07,17.07,17.04,17.06,12900.0,10.7062,10.7062,10.6874,10.7,12900.0
2004-01-26 10:30:00,17.04,17.07,17.02,17.05,17700.0,10.6874,10.7062,10.6749,10.6937,17700.0
2004-01-26 11:00:00,17.06,17.06,17.03,17.05,9750.0,10.7,10.7,10.6812,10.6937,9750.0
2004-01-26 11:30:00,17.06,17.07,17.04,17.07,3000.0,10.7,10.7062,10.6874,10.7062,3000.0
2004-01-26 12:00:00,17.07,17.1,17.07,17.09,8700.0,10.7062,10.7251,10.7062,10.7188,8700.0
2004-01-26 12:30:00,17.09,17.1,17.07,17.07,6150.0,10.7188,10.7251,10.7062,10.7062,6150.0
2004-01-26 13:00:00,17.08,17.08,17.04,17.07,7050.0,10.7125,10.7125,10.6874,10.7062,7050.0
2004-01-26 13:30:00,17.07,17.09,17.04,17.05,93000.0,10.7062,10.7188,10.6874,10.6937,93000.0
2004-01-26 14:00:00,17.05,17.05,17.01,17.03,31500.0,10.6937,10.6937,10.6686,10.6812,31500.0
2004-01-26 14:30:00,17.03,17.03,16.99,17.01,61800.0,10.6812,10.6812,10.6561,10.6686,61800.0
2004-01-26 15:00:00,17.01,17.03,17.01,17.03,40500.0,10.6686,10.6812,10.6686,10.6812,40500.0
2004-01-26 15:30:00,17.05,17.07,17.02,17.03,51750.0,10.6937,10.7062,10.6749,10.6812,51750.0
2004-01-27 09:30:00,16.87,17.05,16.81,16.81,84900.0,10.5808,10.6937,10.5432,10.5432,84900.0
2004-01-27 10:00:00,16.82,16.83,16.67,16.67,79200.0,10.5495,10.5557,10.4554,10.4554,79200.0
2004-01-27 10:30:00,16.68,16.8,16.6,16.65,163500.0,10.4616,10.5369,10.4115,10.4428,163500.0
2004-01-27 11:00:00,16.65,16.66,16.6,16.63,65250.0,10.4428,10.4491,10.4115,10.4303,65250.0
2004-01-27 11:30:00,16.63,16.63,16.59,16.59,73200.0,10.4303,10.4303,10.4052,10.4052,73200.0
2004-01-27 12:00:00,16.59,16.6,16.4,16.53,56250.0,10.4052,10.4115,10.286,10.3676,56250.0
2004-01-27 12:30:00,16.53,16.54,16.49,16.53,135150.0,10.3676,10.3738,10.3425,10.3676,135150.0
2004-01-27 13:00:00,16.51,16.54,16.5,16.54,155400.0,10.355,10.3738,10.3487,10.3738,155400.0
2004-01-27 13:30:00,16.55,16.65,16.55,16.65,35550.0,10.3801,10.4428,10.3801,10.4428,35550.0
2004-01-27 14:00:00,16.65,16.67,16.6,16.64,38250.0,10.4428,10.4554,10.4115,10.4366,38250.0
2004-01-27 14:30:00,16.64,16.67,16.63,16.65,35250.0,10.4366,10.4554,10.4303,10.4428,35250.0
2004-01-27 15:00:00,16.65,16.65,16.59,16.61,103650.0,10.4428,10.4428,10.4052,10.4177,103650.0
2004-01-27 15:30:00,16.61,16.64,16.59,16.59,123150.0,10.4177,10.4366,10.4052,10.4052,123150.0
2004-01-28 09:30:00,16.67,16.7,16.63,16.64,71400.0,10.4554,10.4742,10.4303,10.4366,71400.0
2004-01-28 10:00:00,16.66,16.7,16.64,16.7,39150.0,10.4491,10.4742,10.4366,10.4742,39150.0
2004-01-28 10:30:00,16.69,16.7,16.69,16.69,17100.0,10.4679,10.4742,10.4679,10.4679,17100.0
2004-01-28 11:00:00,16.7,16.73,16.7,16.71,40050.0,10.4742,10.493,10.4742,10.4805,40050.0
2004-01-28 11:30:00,16.72,16.73,16.7,16.71,9000.0,10.4867,10.493,10.4742,10.4805,9000.0
2004-01-28 12:00:00,16.71,16.73,16.71,16.73,9750.0,10.4805,10.493,10.4805,10.493,9750.0
2004-01-28 12:30:00,16.73,16.73,16.73,16.73,13950.0,10.493,10.493,10.493,10.493,13950.0
2004-01-28 13:00:00,16.73,16.73,16.72,16.73,13350.0,10.493,10.493,10.4867,10.493,13350.0
2004-01-28 13:30:00,16.73,16.73,16.73,16.73,12000.0,10.493,10.493,10.493,10.493,12000.0
2004-01-28 14:00:00,16.73,16.73,16.65,16.65,48150.0,10.493,10.493,10.4428,10.4428,48150.0
2004-01-28 14:30:00,16.65,16.67,16.63,16.65,32550.0,10.4428,10.4554,10.4303,10.4428,32550.0
2004-01-28 15:00:00,16.64,16.67,16.61,16.67,60750.0,10.4366,10.4554,10.4177,10.4554,60750.0
2004-01-28 15:30:00,16.66,16.68,16.63,16.67,162900.0,10.4491,10.4616,10.4303,10.4554,162900.0
2004-02-02 09:30:00,16.5,16.57,16.46,16.55,35250.0,10.3487,10.3927,10.3237,10.3801,35250.0
2004-02-02 10:00:00,16.55,16.57,16.5,16.52,16200.0,10.3801,10.3927,10.3487,10.3613,16200.0
2004-02-02 10:30:00,16.55,16.56,16.49,16.55,42900.0,10.3801,10.3864,10.3425,10.3801,42900.0
2004-02-02 11:00:00,16.55,16.58,16.53,16.54,18900.0,10.3801,10.3989,10.3676,10.3738,18900.0
2004-02-02 11:30:00,16.54,16.57,16.51,16.57,29250.0,10.3738,10.3927,10.355,10.3927,29250.0
2004-02-02 12:00:00,16.57,16.75,16.57,16.73,111000.0,10.3927,10.5055,10.3927,10.493,111000.0
2004-02-02 12:30:00,16.73,16.75,16.69,16.72,32550.0,10.493,10.5055,10.4679,10.4867,32550.0
2004-02-02 13:00:00,16.72,16.77,16.71,16.72,33750.0,10.4867,10.5181,10.4805,10.4867,33750.0
2004-02-02 13:30:00,16.71,16.73,16.63,16.63,139200.0,10.4805,10.493,10.4303,10.4303,139200.0
2004-02-02 14:00:00,16.64,16.69,16.62,16.66,37200.0,10.4366,10.4679,10.424,10.4491,37200.0
2004-02-02 14:30:00,16.66,16.69,16.6,16.69,58950.0,10.4491,10.4679,10.4115,10.4679,58950.0
2004-02-02 15:00:00,16.69,16.73,16.65,16.66,69300.0,10.4679,10.493,10.4428,10.4491,69300.0
2004-02-02 15:30:00,16.67,16.69,16.66,16.69,76950.0,10.4554,10.4679,10.4491,10.4679,76950.0
2004-02-03 09:30:00,16.73,16.77,16.69,16.73,45300.0,10.493,10.5181,10.4679,10.493,45300.0
2004-02-03 10:00:00,16.73,16.75,16.73,16.73,91200.0,10.493,10.5055,10.493,10.493,91200.0
2004-02-03 10:30:00,16.73,16.76,16.69,16.75,78450.0,10.493,10.5118,10.4679,10.5055,78450.0
2004-02-03 11:00:00,16.76,16.77,16.69,16.76,100500.0,10.5118,10.5181,10.4679,10.5118,100500.0
2004-02-03 11:30:00,16.77,16.81,16.75,16.75,22950.0,10.5181,10.5432,10.5055,10.5055,22950.0
2004-02-03 12:00:00,16.78,16.81,16.77,16.77,65550.0,10.5244,10.5432,10.5181,10.5181,65550.0
2004-02-03 12:30:00,16.77,16.82,16.77,16.82,57600.0,10.5181,10.5495,10.5181,10.5495,57600.0
2004-02-03 13:00:00,16.82,16.82,16.7,16.75,48450.0,10.5495,10.5495,10.4742,10.5055,48450.0
2004-02-03 13:30:00,16.77,16.83,16.75,16.83,66600.0,10.5181,10.5557,10.5055,10.5557,66600.0
2004-02-03 14:00:00,16.82,16.87,16.8,16.87,148500.0,10.5495,10.5808,10.5369,10.5808,148500.0
2004-02-03 14:30:00,16.87,16.87,16.83,16.86,77700.0,10.5808,10.5808,10.5557,10.5745,77700.0
2004-02-03 15:00:00,16.85,16.87,16.83,16.85,67800.0,10.5683,10.5808,10.5557,10.5683,67800.0
2004-02-03 15:30:00,16.85,16.86,16.83,16.85,123000.0,10.5683,10.5745,10.5557,10.5683,123000.0
2004-02-04 09:30:00,16.9,16.9,16.79,16.87,18750.0,10.5996,10.5996,10.5306,10.5808,18750.0
2004-02-04 10:00:00,16.83,16.89,16.77,16.87,130350.0,10.5557,10.5934,10.5181,10.5808,130350.0
2004-02-04 10:30:00,16.86,16.9,16.83,16.86,36300.0,10.5745,10.5996,10.5557,10.5745,36300.0
2004-02-04 11:00:00,16.86,16.86,16.77,16.79,62550.0,10.5745,10.5745,10.5181,10.5306,62550.0
2004-02-04 11:30:00,16.8,16.83,16.76,16.82,18900.0,10.5369,10.5557,10.5118,10.5495,18900.0
2004-02-04 12:00:00,16.82,16.86,16.81,16.85,15300.0,10.5495,10.5745,10.5432,10.5683,15300.0
2004-02-04 12:30:00,16.85,16.88,16.79,16.87,37800.0,10.5683,10.5871,10.5306,10.5808,37800.0
2004-02-04 13:00:00,16.87,16.89,16.85,16.87,19050.0,10.5808,10.5934,10.5683,10.5808,19050.0
2004-02-04 13:30:00,16.87,16.9,16.83,16.83,37650.0,10.5808,10.5996,10.5557,10.5557,37650.0
2004-02-04 14:00:00,16.84,16.84,16.77,16.81,49350.0,10.562,10.562,10.5181,10.5432,49350.0
2004-02-04 14:30:00,16.81,16.89,16.81,16.87,34050.0,10.5432,10.5934,10.5432,10.5808,34050.0
2004-02-04 15:00:00,16.87,16.87,16.8,16.83,54000.0,10.5808,10.5808,10.5369,10.5557,54000.0
2004-02-04 15:30:00,16.83,16.93,16.83,16.87,83250.0,10.5557,10.6184,10.5557,10.5808,83250.0
2004-02-05 09:30:00,17.2,17.45,17.2,17.4,143700.0,10.7878,10.9446,10.7878,10.9132,143700.0
2004-02-05 10:00:00,17.37,17.5,17.37,17.41,91350.0,10.8944,10.9759,10.8944,10.9195,91350.0
2004-02-05 10:30:00,17.4,17.51,17.4,17.45,107400.0,10.9132,10.9822,10.9132,10.9446,107400.0
2004-02-05 11:00:00,17.45,17.45,17.39,17.39,109350.0,10.9446,10.9446,10.907,10.907,109350.0
2004-02-05 11:30:00,17.39,17.4,17.33,17.37,56550.0,10.907,10.9132,10.8693,10.8944,56550.0
2004-02-05 12:00:00,17.39,17.48,17.39,17.41,42150.0,10.907,10.9634,10.907,10.9195,42150.0
2004-02-05 12:30:00,17.4,17.43,17.39,17.43,40800.0,10.9132,10.932,10.907,10.932,40800.0
2004-02-05 13:00:00,17.43,17.43,17.41,17.41,57000.0,10.932,10.932,10.9195,10.9195,57000.0
2004-02-05 13:30:00,17.41,17.45,17.41,17.43,57750.0,10.9195,10.9446,10.9195,10.932,57750.0
2004-02-05 14:00:00,17.43,17.45,17.4,17.4,82050.0,10.932,10.9446,10.9132,10.9132,82050.0
2004-02-05 14:30:00,17.4,17.41,17.33,17.36,83550.0,10.9132,10.9195,10.8693,10.8881,83550.0
2004-02-05 15:00:00,17.36,17.43,17.36,17.42,48300.0,10.8881,10.932,10.8881,10.9258,48300.0
2004-02-05 15:30:00,17.41,17.49,17.4,17.44,153450.0,10.9195,10.9697,10.9132,10.9383,153450.0
2004-02-06 09:30:00,17.33,17.33,17.27,17.33,26550.0,10.8693,10.8693,10.8317,10.8693,26550.0
2004-02-06 10:00:00,17.32,17.4,17.31,17.39,87000.0,10.863,10.9132,10.8568,10.907,87000.0
2004-02-06 10:30:00,17.39,17.49,17.39,17.45,26700.0,10.907,10.9697,10.907,10.9446,26700.0
2004-02-06 11:00:00,17.46,17.49,17.46,17.48,26250.0,10.9509,10.9697,10.9509,10.9634,26250.0
2004-02-06 11:30:00,17.49,17.49,17.47,17.47,22050.0,10.9697,10.9697,10.9571,10.9571,22050.0
2004-02-06 12:00:00,17.48,17.49,17.43,17.48,34800.0,10.9634,10.9697,10.932,10.9634,34800.0
2004-02-06 12:30:00,17.47,17.49,17.47,17.49,16800.0,10.9571,10.9697,10.9571,10.9697,16800.0
2004-02-06 13:00:00,17.49,17.49,17.47,17.49,61200.0,10.9697,10.9697,10.9571,10.9697,61200.0
2004-02-06 13:30:00,17.49,17.49,17.45,17.47,46350.0,10.9697,10.9697,10.9446,10.9571,46350.0
2004-02-06 14:00:00,17.49,17.49,17.37,17.43,44400.0,10.9697,10.9697,10.8944,10.932,44400.0
2004-02-06 14:30:00,17.44,17.5,17.44,17.46,104250.0,10.9383,10.9759,10.9383,10.9509,104250.0
2004-02-06 15:00:00,17.46,17.47,17.37,17.41,44400.0,10.9509,10.9571,10.8944,10.9195,44400.0
2004-02-06 15:30:00,17.41,17.43,17.37,17.42,106500.0,10.9195,10.932,10.8944,10.9258,106500.0
2004-02-09 09:30:00,17.33,17.47,17.33,17.47,23700.0,10.8693,10.9571,10.8693,10.9571,23700.0
2004-02-09 10:00:00,17.47,17.53,17.47,17.49,18450.0,10.9571,10.9948,10.9571,10.9697,18450.0
2004-02-09 10:30:00,17.49,17.51,17.46,17.49,14550.0,10.9697,10.9822,10.9509,10.9697,14550.0
2004-02-09 11:00:00,17.48,17.53,17.48,17.53,13650.0,10.9634,10.9948,10.9634,10.9948,13650.0
2004-02-09 11:30:00,17.53,17.53,17.47,17.52,25800.0,10.9948,10.9948,10.9571,10.9885,25800.0
2004-02-09 12:00:00,17.52,17.52,17.45,17.48,21750.0,10.9885,10.9885,10.9446,10.9634,21750.0
2004-02-09 12:30:00,17.49,17.49,17.46,17.46,12300.0,10.9697,10.9697,10.9509,10.9509,12300.0
2004-02-09 13:00:00,17.46,17.49,17.45,17.47,42000.0,10.9509,10.9697,10.9446,10.9571,42000.0
2004-02-09 13:30:00,17.47,17.47,17.43,17.47,23700.0,10.9571,10.9571,10.932,10.9571,23700.0
2004-02-09 14:00:00,17.46,17.47,17.43,17.46,20100.0,10.9509,10.9571,10.932,10.9509,20100.0
2004-02-09 14:30:00,17.47,17.49,17.45,17.47,77100.0,10.9571,10.9697,10.9446,10.9571,77100.0
2004-02-09 15:00:00,17.47,17.5,17.47,17.48,19050.0,10.9571,10.9759,10.9571,10.9634,19050.0
2004-02-09 15:30:00,17.47,17.51,17.47,17.5,61350.0,10.9571,10.9822,10.9571,10.9759,61350.0
2004-02-10 10:00:00,17.45,17.45,17.41,17.43,13650.0,10.9446,10.9446,10.9195,10.932,13650.0
2004-02-10 10:30:00,17.43,17.45,17.4,17.45,29100.0,10.932,10.9446,10.9132,10.9446,29100.0
2004-02-10 11:00:00,17.43,17.44,17.35,17.44,98550.0,10.932,10.9383,10.8819,10.9383,98550.0
2004-02-10 11:30:00,17.44,17.45,17.43,17.44,25350.0,10.9383,10.9446,10.932,10.9383,25350.0
2004-02-10 12:00:00,17.44,17.44,17.4,17.43,44100.0,10.9383,10.9383,10.9132,10.932,44100.0
2004-02-10 12:30:00,17.43,17.44,17.35,17.43,100050.0,10.932,10.9383,10.8819,10.932,100050.0
2004-02-10 13:00:00,17.42,17.42,17.36,17.36,40650.0,10.9258,10.9258,10.8881,10.8881,40650.0
2004-02-10 13:30:00,17.36,17.43,17.36,17.41,75150.0,10.8881,10.932,10.8881,10.9195,75150.0
2004-02-10 14:00:00,17.41,17.43,17.37,17.43,39750.0,10.9195,10.932,10.8944,10.932,39750.0
2004-02-10 14:30:00,17.43,17.43,17.41,17.42,48750.0,10.932,10.932,10.9195,10.9258,48750.0
2004-02-10 15:00:00,17.42,17.44,17.42,17.44,63000.0,10.9258,10.9383,10.9258,10.9383,63000.0
2004-02-10 15:30:00,17.44,17.57,17.41,17.57,211650.0,10.9383,11.0198,10.9195,11.0198,211650.0
2004-02-11 09:30:00,17.47,17.47,17.34,17.35,143100.0,10.9571,10.9571,10.8756,10.8819,143100.0
2004-02-11 10:00:00,17.34,17.34,17.18,17.28,163500.0,10.8756,10.8756,10.7752,10.838,163500.0
2004-02-11 10:30:00,17.28,17.4,17.25,17.34,170850.0,10.838,10.9132,10.8191,10.8756,170850.0
2004-02-11 11:00:00,17.35,17.4,17.34,17.39,51600.0,10.8819,10.9132,10.8756,10.907,51600.0
2004-02-11 11:30:00,17.39,17.43,17.39,17.42,35850.0,10.907,10.932,10.907,10.9258,35850.0
2004-02-11 12:00:00,17.42,17.47,17.41,17.43,63300.0,10.9258,10.9571,10.9195,10.932,63300.0
2004-02-11 12:30:00,17.43,17.47,17.41,17.42,20250.0,10.932,10.9571,10.9195,10.9258,20250.0
2004-02-11 13:00:00,17.42,17.53,17.42,17.53,55800.0,10.9258,10.9948,10.9258,10.9948,55800.0
2004-02-11 13:30:00,17.51,17.6,17.51,17.56,17400.0,10.9822,11.0387,10.9822,11.0136,17400.0
2004-02-11 14:00:00,17.56,17.6,17.56,17.56,22950.0,11.0136,11.0387,11.0136,11.0136,22950.0
2004-02-11 14:30:00,17.55,17.6,17.53,17.53,45150.0,11.0073,11.0387,10.9948,10.9948,45150.0
2004-02-11 15:00:00,17.52,17.53,17.49,17.51,43650.0,10.9885,10.9948,10.9697,10.9822,43650.0
2004-02-11 15:30:00,17.51,17.56,17.47,17.55,85650.0,10.9822,11.0136,10.9571,11.0073,85650.0
2004-02-12 09:30:00,17.6,17.62,17.57,17.6,36750.0,11.0387,11.0512,11.0198,11.0387,36750.0
2004-02-12 10:00:00,17.61,17.61,17.55,17.61,27300.0,11.0449,11.0449,11.0073,11.0449,27300.0
2004-02-12 10:30:00,17.61,17.61,17.59,17.61,26700.0,11.0449,11.0449,11.0324,11.0449,26700.0
2004-02-12 11:00:00,17.61,17.66,17.61,17.63,201900.0,11.0449,11.0763,11.0449,11.0575,201900.0
2004-02-12 11:30:00,17.63,17.66,17.62,17.62,193350.0,11.0575,11.0763,11.0512,11.0512,193350.0
2004-02-12 12:00:00,17.63,17.65,17.61,17.61,53250.0,11.0575,11.07,11.0449,11.0449,53250.0
2004-02-12 12:30:00,17.61,17.62,17.6,17.61,13800.0,11.0449,11.0512,11.0387,11.0449,13800.0
2004-02-12 13:00:00,17.62,17.62,17.61,17.61,8850.0,11.0512,11.0512,11.0449,11.0449,8850.0
2004-02-12 13:30:00,17.61,17.63,17.6,17.61,40050.0,11.0449,11.0575,11.0387,11.0449,40050.0
2004-02-12 14:00:00,17.61,17.63,17.61,17.61,23100.0,11.0449,11.0575,11.0449,11.0449,23100.0
2004-02-12 14:30:00,17.61,17.61,17.59,17.6,42600.0,11.0449,11.0449,11.0324,11.0387,42600.0
2004-02-12 15:00:00,17.6,17.61,17.54,17.58,49650.0,11.0387,11.0449,11.001,11.0261,49650.0
2004-02-12 15:30:00,17.58,17.61,17.5,17.57,67200.0,11.0261,11.0449,10.9759,11.0198,67200.0
2004-02-13 09:30:00,17.61,17.61,17.5,17.57,23850.0,11.0449,11.0449,10.9759,11.0198,23850.0
2004-02-13 10:00:00,17.58,17.61,17.52,17.54,19200.0,11.0261,11.0449,10.9885,11.001,19200.0
2004-02-13 10:30:00,17.53,17.55,17.46,17.46,21900.0,10.9948,11.0073,10.9509,10.9509,21900.0
2004-02-13 11:00:00,17.47,17.49,17.47,17.48,11550.0,10.9571,10.9697,10.9571,10.9634,11550.0
2004-02-13 11:30:00,17.48,17.53,17.48,17.49,18750.0,10.9634,10.9948,10.9634,10.9697,18750.0
2004-02-13 12:00:00,17.48,17.48,17.33,17.39,27600.0,10.9634,10.9634,10.8693,10.907,27600.0
2004-02-13 12:30:00,17.39,17.39,17.33,17.39,26850.0,10.907,10.907,10.8693,10.907,26850.0
2004-02-13 13:00:00,17.39,17.46,17.37,17.41,52950.0,10.907,10.9509,10.8944,10.9195,52950.0
2004-02-13 13:30:00,17.42,17.46,17.39,17.39,12150.0,10.9258,10.9509,10.907,10.907,12150.0
2004-02-13 14:00:00,17.41,17.47,17.38,17.42,43650.0,10.9195,10.9571,10.9007,10.9258,43650.0
2004-02-13 14:30:00,17.41,17.43,17.35,17.35,28350.0,10.9195,10.932,10.8819,10.8819,28350.0
2004-02-13 15:00:00,17.35,17.42,17.34,17.37,35850.0,10.8819,10.9258,10.8756,10.8944,35850.0
2004-02-13 15:30:00,17.37,17.41,17.33,17.38,40650.0,10.8944,10.9195,10.8693,10.9007,40650.0
2004-02-17 09:30:00,17.6,17.61,17.47,17.6,73800.0,11.0387,11.0449,10.9571,11.0387,73800.0
2004-02-17 10:00:00,17.57,17.62,17.47,17.57,63750.0,11.0198,11.0512,10.9571,11.0198,63750.0
2004-02-17 10:30:00,17.57,17.65,17.57,17.6,19800.0,11.0198,11.07,11.0198,11.0387,19800.0
2004-02-17 11:00:00,17.6,17.66,17.59,17.61,41850.0,11.0387,11.0763,11.0324,11.0449,41850.0
2004-02-17 11:30:00,17.61,17.67,17.61,17.65,36300.0,11.0449,11.0826,11.0449,11.07,36300.0
2004-02-17 12:00:00,17.65,17.76,17.63,17.72,75000.0,11.07,11.139,11.0575,11.1139,75000.0
2004-02-17 12:30:00,17.72,17.75,17.67,17.7,17550.0,11.1139,11.1327,11.0826,11.1014,17550.0
2004-02-17 13:00:00,17.71,17.77,17.69,17.71,50550.0,11.1077,11.1453,11.0951,11.1077,50550.0
2004-02-17 13:30:00,17.72,17.74,17.71,17.71,12000.0,11.1139,11.1265,11.1077,11.1077,12000.0
2004-02-17 14:00:00,17.72,17.87,17.71,17.83,11250.0,11.1139,11.208,11.1077,11.1829,11250.0
2004-02-17 14:30:00,17.82,17.85,17.77,17.81,23400.0,11.1766,11.1955,11.1453,11.1704,23400.0
2004-02-17 15:00:00,17.81,17.87,17.77,17.78,18900.0,11.1704,11.208,11.1453,11.1516,18900.0
2004-02-17 15:30:00,17.78,17.8,17.73,17.75,36600.0,11.1516,11.1641,11.1202,11.1327,36600.0
2004-02-18 09:30:00,17.72,17.8,17.66,17.8,40650.0,11.1139,11.1641,11.0763,11.1641,40650.0
2004-02-18 10:00:00,17.83,18.0,17.82,17.95,111300.0,11.1829,11.2895,11.1766,11.2582,111300.0
2004-02-18 10:30:00,17.93,17.97,17.93,17.95,31050.0,11.2456,11.2707,11.2456,11.2582,31050.0
2004-02-18 11:00:00,17.95,17.98,17.93,17.97,34350.0,11.2582,11.277,11.2456,11.2707,34350.0
2004-02-18 11:30:00,17.96,17.96,17.93,17.96,17100.0,11.2645,11.2645,11.2456,11.2645,17100.0
2004-02-18 12:00:00,17.95,17.99,17.95,17.96,24450.0,11.2582,11.2833,11.2582,11.2645,24450.0
2004-02-18 12:30:00,17.96,17.99,17.9,17.92,30750.0,11.2645,11.2833,11.2268,11.2394,30750.0
2004-02-18 13:00:00,17.91,17.99,17.91,17.94,30300.0,11.2331,11.2833,11.2331,11.2519,30300.0
2004-02-18 13:30:00,17.94,17.94,17.88,17.91,45000.0,11.2519,11.2519,11.2143,11.2331,45000.0
2004-02-18 14:00:00,17.9,17.91,17.87,17.89,52950.0,11.2268,11.2331,11.208,11.2206,52950.0
2004-02-18 14:30:00,17.89,17.9,17.87,17.87,60300.0,11.2206,11.2268,11.208,11.208,60300.0
2004-02-18 15:00:00,17.87,17.93,17.87,17.89,49050.0,11.208,11.2456,11.208,11.2206,49050.0
2004-02-18 15:30:00,17.89,17.89,17.85,17.87,99150.0,11.2206,11.2206,11.1955,11.208,99150.0
2004-02-19 09:30:00,17.93,17.99,17.85,17.87,30750.0,11.2456,11.2833,11.1955,11.208,30750.0
2004-02-19 10:00:00,17.87,17.92,17.87,17.87,18450.0,11.208,11.2394,11.208,11.208,18450.0
2004-02-19 10:30:00,17.87,17.9,17.85,17.87,71250.0,11.208,11.2268,11.1955,11.208,71250.0
2004-02-19 11:00:00,17.87,17.87,17.81,17.81,31950.0,11.208,11.208,11.1704,11.1704,31950.0
2004-02-19 11:30:00,17.81,17.83,17.73,17.8,79050.0,11.1704,11.1829,11.1202,11.1641,79050.0
2004-02-19 12:00:00,17.79,17.81,17.77,17.81,21300.0,11.1578,11.1704,11.1453,11.1704,21300.0
2004-02-19 12:30:00,17.8,17.88,17.8,17.87,27900.0,11.1641,11.2143,11.1641,11.208,27900.0
2004-02-19 13:00:00,17.87,17.87,17.87,17.87,49650.0,11.208,11.208,11.208,11.208,49650.0
2004-02-19 13:30:00,17.87,17.88,17.86,17.87,40950.0,11.208,11.2143,11.2017,11.208,40950.0
2004-02-19 14:00:00,17.87,17.89,17.84,17.88,35100.0,11.208,11.2206,11.1892,11.2143,35100.0
2004-02-19 14:30:00,17.89,17.91,17.86,17.86,21300.0,11.2206,11.2331,11.2017,11.2017,21300.0
2004-02-19 15:00:00,17.86,17.87,17.78,17.78,51450.0,11.2017,11.208,11.1516,11.1516,51450.0
2004-02-19 15:30:00,17.77,17.83,17.73,17.77,83400.0,11.1453,11.1829,11.1202,11.1453,83400.0
2004-02-20 09:30:00,17.7,17.73,17.53,17.6,30600.0,11.1014,11.1202,10.9948,11.0387,30600.0
2004-02-20 10:00:00,17.6,17.69,17.6,17.64,33150.0,11.0387,11.0951,11.0387,11.0638,33150.0
2004-02-20 10:30:00,17.64,17.64,17.59,17.63,36300.0,11.0638,11.0638,11.0324,11.0575,36300.0
2004-02-20 11:00:00,17.65,17.69,17.65,17.69,50850.0,11.07,11.0951,11.07,11.0951,50850.0
2004-02-20 11:30:00,17.69,17.75,17.68,17.73,25950.0,11.0951,11.1327,11.0888,11.1202,25950.0
2004-02-20 12:00:00,17.73,17.76,17.71,17.75,29550.0,11.1202,11.139,11.1077,11.1327,29550.0
2004-02-20 12:30:00,17.75,17.77,17.71,17.77,73800.0,11.1327,11.1453,11.1077,11.1453,73800.0
2004-02-20 13:00:00,17.76,17.77,17.73,17.73,28800.0,11.139,11.1453,11.1202,11.1202,28800.0
2004-02-20 13:30:00,17.74,17.79,17.73,17.78,23850.0,11.1265,11.1578,11.1202,11.1516,23850.0
2004-02-20 14:00:00,17.78,17.92,17.77,17.91,53550.0,11.1516,11.2394,11.1453,11.2331,53550.0
2004-02-20 14:30:00,17.91,17.92,17.86,17.86,22650.0,11.2331,11.2394,11.2017,11.2017,22650.0
2004-02-20 15:00:00,17.86,17.87,17.78,17.78,49050.0,11.2017,11.208,11.1516,11.1516,49050.0
2004-02-20 15:30:00,17.79,17.79,17.74,17.79,72750.0,11.1578,11.1578,11.1265,11.1578,72750.0
2004-02-23 09:30:00,17.83,17.83,17.74,17.74,34950.0,11.1829,11.1829,11.1265,11.1265,34950.0
2004-02-23 10:00:00,17.73,17.73,17.63,17.63,37350.0,11.1202,11.1202,11.0575,11.0575,37350.0
2004-02-23 10:30:00,17.64,17.69,17.63,17.67,24900.0,11.0638,11.0951,11.0575,11.0826,24900.0
2004-02-23 11:00:00,17.67,17.67,17.6,17.6,25200.0,11.0826,11.0826,11.0387,11.0387,25200.0
2004-02-23 11:30:00,17.58,17.63,17.47,17.47,29250.0,11.0261,11.0575,10.9571,10.9571,29250.0
2004-02-23 12:00:00,17.47,17.59,17.47,17.56,30600.0,10.9571,11.0324,10.9571,11.0136,30600.0
2004-02-23 12:30:00,17.55,17.56,17.5,17.5,7500.0,11.0073,11.0136,10.9759,10.9759,7500.0
2004-02-23 13:00:00,17.49,17.57,17.49,17.57,19500.0,10.9697,11.0198,10.9697,11.0198,19500.0
2004-02-23 13:30:00,17.57,17.67,17.57,17.66,51300.0,11.0198,11.0826,11.0198,11.0763,51300.0
2004-02-23 14:00:00,17.66,17.73,17.61,17.61,52950.0,11.0763,11.1202,11.0449,11.0449,52950.0
2004-02-23 14:30:00,17.62,17.62,17.59,17.61,28500.0,11.0512,11.0512,11.0324,11.0449,28500.0
2004-02-23 15:00:00,17.67,17.77,17.65,17.73,104850.0,11.0826,11.1453,11.07,11.1202,104850.0
2004-02-23 15:30:00,17.73,17.73,17.7,17.71,73800.0,11.1202,11.1202,11.1014,11.1077,73800.0
2004-02-24 09:30:00,17.7,17.7,17.57,17.62,47550.0,11.1014,11.1014,11.0198,11.0512,47550.0
2004-02-24 10:00:00,17.61,17.61,17.47,17.53,44700.0,11.0449,11.0449,10.9571,10.9948,44700.0
2004-02-24 10:30:00,17.53,17.69,17.53,17.65,29400.0,10.9948,11.0951,10.9948,11.07,29400.0
2004-02-24 11:00:00,17.65,17.66,17.53,17.54,32100.0,11.07,11.0763,10.9948,11.001,32100.0
2004-02-24 11:30:00,17.53,17.58,17.52,17.57,60000.0,10.9948,11.0261,10.9885,11.0198,60000.0
2004-02-24 12:00:00,17.57,17.57,17.5,17.53,24300.0,11.0198,11.0198,10.9759,10.9948,24300.0
2004-02-24 12:30:00,17.53,17.55,17.49,17.53,24450.0,10.9948,11.0073,10.9697,10.9948,24450.0
2004-02-24 13:00:00,17.52,17.56,17.48,17.53,22950.0,10.9885,11.0136,10.9634,10.9948,22950.0
2004-02-24 13:30:00,17.52,17.57,17.51,17.55,20400.0,10.9885,11.0198,10.9822,11.0073,20400.0
2004-02-24 14:00:00,17.54,17.54,17.49,17.51,20100.0,11.001,11.001,10.9697,10.9822,20100.0
2004-02-24 14:30:00,17.51,17.52,17.45,17.47,42000.0,10.9822,10.9885,10.9446,10.9571,42000.0
2004-02-24 15:00:00,17.46,17.5,17.41,17.43,57150.0,10.9509,10.9759,10.9195,10.932,57150.0
2004-02-24 15:30:00,17.43,17.48,17.41,17.43,83400.0,10.932,10.9634,10.9195,10.932,83400.0
2004-02-25 09:30:00,17.42,17.43,17.27,17.29,23850.0,10.9258,10.932,10.8317,10.8442,23850.0
2004-02-25 10:00:00,17.29,17.37,17.27,17.35,204150.0,10.8442,10.8944,10.8317,10.8819,204150.0
2004-02-25 10:30:00,17.35,17.37,17.33,17.36,107250.0,10.8819,10.8944,10.8693,10.8881,107250.0
2004-02-25 11:00:00,17.37,17.43,17.36,17.39,17550.0,10.8944,10.932,10.8881,10.907,17550.0
2004-02-25 11:30:00,17.39,17.43,17.39,17.43,28050.0,10.907,10.932,10.907,10.932,28050.0
2004-02-25 12:00:00,17.43,17.5,17.43,17.45,37650.0,10.932,10.9759,10.932,10.9446,37650.0
2004-02-25 12:30:00,17.45,17.49,17.45,17.48,143250.0,10.9446,10.9697,10.9446,10.9634,143250.0
2004-02-25 13:00:00,17.48,17.48,17.45,17.47,27000.0,10.9634,10.9634,10.9446,10.9571,27000.0
2004-02-25 13:30:00,17.47,17.47,17.45,17.47,15300.0,10.9571,10.9571,10.9446,10.9571,15300.0
2004-02-25 14:00:00,17.47,17.5,17.45,17.47,16950.0,10.9571,10.9759,10.9446,10.9571,16950.0
2004-02-25 14:30:00,17.49,17.53,17.48,17.53,19800.0,10.9697,10.9948,10.9634,10.9948,19800.0
2004-02-25 15:00:00,17.53,17.53,17.5,17.5,36600.0,10.9948,10.9948,10.9759,10.9759,36600.0
2004-02-25 15:30:00,17.5,17.51,17.46,17.47,47250.0,10.9759,10.9822,10.9509,10.9571,47250.0
2004-02-26 09:30:00,17.47,17.47,17.34,17.39,120450.0,10.9571,10.9571,10.8756,10.907,120450.0
2004-02-26 10:00:00,17.37,17.47,17.37,17.47,21600.0,10.8944,10.9571,10.8944,10.9571,21600.0
2004-02-26 10:30:00,17.47,17.47,17.41,17.41,123000.0,10.9571,10.9571,10.9195,10.9195,123000.0
2004-02-26 11:00:00,17.41,17.47,17.4,17.45,33600.0,10.9195,10.9571,10.9132,10.9446,33600.0
2004-02-26 11:30:00,17.46,17.47,17.45,17.47,15900.0,10.9509,10.9571,10.9446,10.9571,15900.0
2004-02-26 12:00:00,17.46,17.47,17.43,17.44,7650.0,10.9509,10.9571,10.932,10.9383,7650.0
2004-02-26 12:30:00,17.45,17.47,17.41,17.41,8850.0,10.9446,10.9571,10.9195,10.9195,8850.0
2004-02-26 13:00:00,17.41,17.41,17.4,17.4,7950.0,10.9195,10.9195,10.9132,10.9132,7950.0
2004-02-26 13:30:00,17.4,17.45,17.4,17.41,18600.0,10.9132,10.9446,10.9132,10.9195,18600.0
2004-02-26 14:00:00,17.4,17.43,17.4,17.41,18900.0,10.9132,10.932,10.9132,10.9195,18900.0
2004-02-26 14:30:00,17.41,17.45,17.4,17.43,18600.0,10.9195,10.9446,10.9132,10.932,18600.0
2004-02-26 15:00:00,17.43,17.46,17.4,17.46,55200.0,10.932,10.9509,10.9132,10.9509,55200.0
2004-02-26 15:30:00,17.46,17.47,17.44,17.47,78300.0,10.9509,10.9571,10.9383,10.9571,78300.0
2004-02-27 09:30:00,17.49,17.49,17.36,17.36,9900.0,10.9697,10.9697,10.8881,10.8881,9900.0
2004-02-27 10:00:00,17.36,17.5,17.36,17.5,47100.0,10.8881,10.9759,10.8881,10.9759,47100.0
2004-02-27 10:30:00,17.5,17.54,17.5,17.53,86700.0,10.9759,11.001,10.9759,10.9948,86700.0
2004-02-27 11:00:00,17.53,17.54,17.51,17.51,38700.0,10.9948,11.001,10.9822,10.9822,38700.0
2004-02-27 11:30:00,17.52,17.53,17.47,17.47,19650.0,10.9885,10.9948,10.9571,10.9571,19650.0
2004-02-27 12:00:00,17.47,17.57,17.47,17.55,35700.0,10.9571,11.0198,10.9571,11.0073,35700.0
2004-02-27 12:30:00,17.55,17.55,17.52,17.53,27600.0,11.0073,11.0073,10.9885,10.9948,27600.0
2004-02-27 13:00:00,17.52,17.55,17.51,17.53,49500.0,10.9885,11.0073,10.9822,10.9948,49500.0
2004-02-27 13:30:00,17.53,17.54,17.47,17.53,82050.0,10.9948,11.001,10.9571,10.9948,82050.0
2004-02-27 14:00:00,17.55,17.55,17.52,17.53,56550.0,11.0073,11.0073,10.9885,10.9948,56550.0
2004-02-27 14:30:00,17.53,17.53,17.46,17.48,56400.0,10.9948,10.9948,10.9509,10.9634,56400.0
2004-02-27 15:00:00,17.48,17.53,17.47,17.51,73200.0,10.9634,10.9948,10.9571,10.9822,73200.0
2004-02-27 15:30:00,17.5,17.51,17.43,17.49,96900.0,10.9759,10.9822,10.932,10.9697,96900.0
2004-03-01 09:30:00,17.53,17.57,17.35,17.35,10800.0,10.9948,11.0198,10.8819,10.8819,10800.0
2004-03-01 10:00:00,17.41,17.57,17.39,17.48,27900.0,10.9195,11.0198,10.907,10.9634,27900.0
2004-03-01 10:30:00,17.48,17.53,17.48,17.52,10650.0,10.9634,10.9948,10.9634,10.9885,10650.0
2004-03-01 11:00:00,17.52,17.55,17.46,17.52,10800.0,10.9885,11.0073,10.9509,10.9885,10800.0
2004-03-01 11:30:00,17.51,17.57,17.51,17.57,7800.0,10.9822,11.0198,10.9822,11.0198,7800.0
2004-03-01 12:00:00,17.6,17.61,17.57,17.58,7500.0,11.0387,11.0449,11.0198,11.0261,7500.0
2004-03-01 12:30:00,17.58,17.6,17.57,17.6,14400.0,11.0261,11.0387,11.0198,11.0387,14400.0
2004-03-01 13:00:00,17.59,17.6,17.58,17.59,6300.0,11.0324,11.0387,11.0261,11.0324,6300.0
2004-03-01 13:30:00,17.59,17.63,17.59,17.63,12450.0,11.0324,11.0575,11.0324,11.0575,12450.0
2004-03-01 14:00:00,17.63,17.63,17.61,17.63,8850.0,11.0575,11.0575,11.0449,11.0575,8850.0
2004-03-01 14:30:00,17.62,17.69,17.62,17.69,26400.0,11.0512,11.0951,11.0512,11.0951,26400.0
2004-03-01 15:00:00,17.69,17.8,17.68,17.79,72450.0,11.0951,11.1641,11.0888,11.1578,72450.0
2004-03-01 15:30:00,17.79,17.79,17.67,17.7,75750.0,11.1578,11.1578,11.0826,11.1014,75750.0
2004-03-02 09:30:00,17.73,17.77,17.67,17.69,36450.0,11.1202,11.1453,11.0826,11.0951,36450.0
2004-03-02 10:00:00,17.72,17.77,17.67,17.77,13800.0,11.1139,11.1453,11.0826,11.1453,13800.0
2004-03-02 10:30:00,17.77,17.77,17.69,17.76,109800.0,11.1453,11.1453,11.0951,11.139,109800.0
2004-03-02 11:00:00,17.76,17.79,17.74,17.75,16500.0,11.139,11.1578,11.1265,11.1327,16500.0
2004-03-02 11:30:00,17.75,17.76,17.72,17.72,8700.0,11.1327,11.139,11.1139,11.1139,8700.0
2004-03-02 12:00:00,17.71,17.71,17.63,17.67,89700.0,11.1077,11.1077,11.0575,11.0826,89700.0
2004-03-02 12:30:00,17.67,17.72,17.67,17.72,112050.0,11.0826,11.1139,11.0826,11.1139,112050.0
2004-03-02 13:00:00,17.71,17.75,17.71,17.75,34800.0,11.1077,11.1327,11.1077,11.1327,34800.0
2004-03-02 13:30:00,17.73,17.8,17.73,17.73,41100.0,11.1202,11.1641,11.1202,11.1202,41100.0
2004-03-02 14:00:00,17.73,17.75,17.73,17.74,14850.0,11.1202,11.1327,11.1202,11.1265,14850.0
2004-03-02 14:30:00,17.73,17.74,17.72,17.74,27600.0,11.1202,11.1265,11.1139,11.1265,27600.0
2004-03-02 15:00:00,17.74,17.74,17.71,17.71,97050.0,11.1265,11.1265,11.1077,11.1077,97050.0
2004-03-02 15:30:00,17.71,17.72,17.67,17.69,51750.0,11.1077,11.1139,11.0826,11.0951,51750.0
2004-03-03 09:30:00,17.68,17.7,17.66,17.69,22050.0,11.0888,11.1014,11.0763,11.0951,22050.0
2004-03-03 10:00:00,17.69,17.69,17.57,17.57,47700.0,11.0951,11.0951,11.0198,11.0198,47700.0
2004-03-03 10:30:00,17.57,17.69,17.57,17.69,44850.0,11.0198,11.0951,11.0198,11.0951,44850.0
2004-03-03 11:00:00,17.68,17.73,17.67,17.72,39600.0,11.0888,11.1202,11.0826,11.1139,39600.0
2004-03-03 11:30:00,17.71,17.71,17.63,17.63,30750.0,11.1077,11.1077,11.0575,11.0575,30750.0
2004-03-03 12:00:00,17.63,17.63,17.6,17.62,40650.0,11.0575,11.0575,11.0387,11.0512,40650.0
2004-03-03 12:30:00,17.62,17.69,17.61,17.67,69750.0,11.0512,11.0951,11.0449,11.0826,69750.0
2004-03-03 13:00:00,17.68,17.72,17.67,17.72,14700.0,11.0888,11.1139,11.0826,11.1139,14700.0
2004-03-03 13:30:00,17.71,17.72,17.71,17.72,67350.0,11.1077,11.1139,11.1077,11.1139,67350.0
2004-03-03 14:00:00,17.71,17.72,17.7,17.71,38700.0,11.1077,11.1139,11.1014,11.1077,38700.0
2004-03-03 14:30:00,17.71,17.71,17.71,17.71,46350.0,11.1077,11.1077,11.1077,11.1077,46350.0
2004-03-03 15:00:00,17.71,17.73,17.71,17.71,35850.0,11.1077,11.1202,11.1077,11.1077,35850.0
2004-03-03 15:30:00,17.72,17.74,17.69,17.74,68700.0,11.1139,11.1265,11.0951,11.1265,68700.0
2004-03-04 09:30:00,17.77,17.77,17.71,17.75,24450.0,11.1453,11.1453,11.1077,11.1327,24450.0
2004-03-04 10:00:00,17.76,17.76,17.75,17.76,32700.0,11.139,11.139,11.1327,11.139,32700.0
2004-03-04 10:30:00,17.77,17.77,17.75,17.76,41400.0,11.1453,11.1453,11.1327,11.139,41400.0
2004-03-04 11:00:00,17.76,17.77,17.75,17.76,13800.0,11.139,11.1453,11.1327,11.139,13800.0
2004-03-04 11:30:00,17.76,17.77,17.73,17.74,27750.0,11.139,11.1453,11.1202,11.1265,27750.0
2004-03-04 12:00:00,17.74,17.77,17.73,17.77,30300.0,11.1265,11.1453,11.1202,11.1453,30300.0
2004-03-04 12:30:00,17.75,17.8,17.75,17.79,44400.0,11.1327,11.1641,11.1327,11.1578,44400.0
2004-03-04 13:00:00,17.78,17.8,17.78,17.8,70950.0,11.1516,11.1641,11.1516,11.1641,70950.0
2004-03-04 13:30:00,17.79,17.83,17.79,17.83,27750.0,11.1578,11.1829,11.1578,11.1829,27750.0
2004-03-04 14:00:00,17.82,17.83,17.79,17.82,33900.0,11.1766,11.1829,11.1578,11.1766,33900.0
2004-03-04 14:30:00,17.82,17.84,17.82,17.83,30600.0,11.1766,11.1892,11.1766,11.1829,30600.0
2004-03-04 15:00:00,17.83,17.87,17.83,17.87,100350.0,11.1829,11.208,11.1829,11.208,100350.0
2004-03-04 15:30:00,17.87,17.87,17.84,17.87,55200.0,11.208,11.208,11.1892,11.208,55200.0
2004-03-05 09:30:00,17.77,17.77,17.69,17.7,15900.0,11.1453,11.1453,11.0951,11.1014,15900.0
2004-03-05 10:00:00,17.7,17.85,17.69,17.83,27300.0,11.1014,11.1955,11.0951,11.1829,27300.0
2004-03-05 10:30:00,17.84,17.85,17.75,17.75,10800.0,11.1892,11.1955,11.1327,11.1327,10800.0
2004-03-05 11:00:00,17.77,17.91,17.77,17.91,26100.0,11.1453,11.2331,11.1453,11.2331,26100.0
2004-03-05 11:30:00,17.87,17.9,17.87,17.88,8250.0,11.208,11.2268,11.208,11.2143,8250.0
2004-03-05 12:00:00,17.87,17.91,17.87,17.87,41400.0,11.208,11.2331,11.208,11.208,41400.0
2004-03-05 12:30:00,17.88,17.88,17.83,17.85,13800.0,11.2143,11.2143,11.1829,11.1955,13800.0
2004-03-05 13:00:00,17.85,17.85,17.83,17.84,24600.0,11.1955,11.1955,11.1829,11.1892,24600.0
2004-03-05 13:30:00,17.83,17.83,17.81,17.83,13350.0,11.1829,11.1829,11.1704,11.1829,13350.0
2004-03-05 14:00:00,17.83,17.86,17.81,17.84,73800.0,11.1829,11.2017,11.1704,11.1892,73800.0
2004-03-05 14:30:00,17.84,17.84,17.82,17.83,55050.0,11.1892,11.1892,11.1766,11.1829,55050.0
2004-03-05 15:00:00,17.83,17.85,17.82,17.84,84600.0,11.1829,11.1955,11.1766,11.1892,84600.0
2004-03-05 15:30:00,17.85,17.87,17.84,17.85,61500.0,11.1955,11.208,11.1892,11.1955,61500.0
2004-03-08 09:30:00,17.9,17.9,17.79,17.79,8400.0,11.2268,11.2268,11.1578,11.1578,8400.0
2004-03-08 10:00:00,17.79,17.79,17.74,17.79,21600.0,11.1578,11.1578,11.1265,11.1578,21600.0
2004-03-08 10:30:00,17.78,17.87,17.78,17.81,15900.0,11.1516,11.208,11.1516,11.1704,15900.0
2004-03-08 11:00:00,17.81,17.85,17.81,17.84,166200.0,11.1704,11.1955,11.1704,11.1892,166200.0
2004-03-08 11:30:00,17.85,17.85,17.83,17.84,12600.0,11.1955,11.1955,11.1829,11.1892,12600.0
2004-03-08 12:00:00,17.84,17.91,17.84,17.91,21300.0,11.1892,11.2331,11.1892,11.2331,21300.0
2004-03-08 12:30:00,17.91,17.91,17.89,17.91,19500.0,11.2331,11.2331,11.2206,11.2331,19500.0
2004-03-08 13:00:00,17.91,17.91,17.87,17.87,15450.0,11.2331,11.2331,11.208,11.208,15450.0
2004-03-08 13:30:00,17.87,17.89,17.84,17.85,33150.0,11.208,11.2206,11.1892,11.1955,33150.0
2004-03-08 14:00:00,17.85,17.91,17.84,17.87,40050.0,11.1955,11.2331,11.1892,11.208,40050.0
2004-03-08 14:30:00,17.87,17.89,17.87,17.87,16050.0,11.208,11.2206,11.208,11.208,16050.0
2004-03-08 15:00:00,17.87,17.9,17.86,17.87,31500.0,11.208,11.2268,11.2017,11.208,31500.0
2004-03-08 15:30:00,17.87,17.9,17.83,17.83,50400.0,11.208,11.2268,11.1829,11.1829,50400.0
2004-03-09 09:30:00,17.83,17.9,17.71,17.89,20700.0,11.1829,11.2268,11.1077,11.2206,20700.0
2004-03-09 10:00:00,17.91,17.92,17.81,17.85,25500.0,11.2331,11.2394,11.1704,11.1955,25500.0
2004-03-09 10:30:00,17.85,17.85,17.83,17.83,11850.0,11.1955,11.1955,11.1829,11.1829,11850.0
2004-03-09 11:00:00,17.83,17.86,17.83,17.86,12450.0,11.1829,11.2017,11.1829,11.2017,12450.0
2004-03-09 11:30:00,17.87,17.87,17.83,17.87,39900.0,11.208,11.208,11.1829,11.208,39900.0
2004-03-09 12:00:00,17.84,17.87,17.83,17.87,19650.0,11.1892,11.208,11.1829,11.208,19650.0
2004-03-09 12:30:00,17.87,17.87,17.85,17.85,12450.0,11.208,11.208,11.1955,11.1955,12450.0
2004-03-09 13:00:00,17.85,17.87,17.83,17.87,51750.0,11.1955,11.208,11.1829,11.208,51750.0
2004-03-09 13:30:00,17.86,17.87,17.84,17.87,12000.0,11.2017,11.208,11.1892,11.208,12000.0
2004-03-09 14:00:00,17.87,17.88,17.85,17.87,36000.0,11.208,11.2143,11.1955,11.208,36000.0
2004-03-09 14:30:00,17.87,17.89,17.86,17.87,66750.0,11.208,11.2206,11.2017,11.208,66750.0
2004-03-09 15:00:00,17.87,17.91,17.87,17.9,120900.0,11.208,11.2331,11.208,11.2268,120900.0
2004-03-09 15:30:00,17.9,17.99,17.89,17.99,124500.0,11.2268,11.2833,11.2206,11.2833,124500.0
2004-03-10 09:30:00,17.93,17.93,17.83,17.93,15450.0,11.2456,11.2456,11.1829,11.2456,15450.0
2004-03-10 10:00:00,17.88,17.97,17.87,17.95,25500.0,11.2143,11.2707,11.208,11.2582,25500.0
2004-03-10 10:30:00,17.97,17.99,17.97,17.99,41700.0,11.2707,11.2833,11.2707,11.2833,41700.0
2004-03-10 11:00:00,17.98,17.98,17.97,17.97,10650.0,11.277,11.277,11.2707,11.2707,10650.0
2004-03-10 11:30:00,17.97,17.97,17.87,17.88,45000.0,11.2707,11.2707,11.208,11.2143,45000.0
2004-03-10 12:00:00,17.89,17.89,17.85,17.85,11550.0,11.2206,11.2206,11.1955,11.1955,11550.0
2004-03-10 12:30:00,17.85,17.9,17.82,17.89,14250.0,11.1955,11.2268,11.1766,11.2206,14250.0
2004-03-10 13:00:00,17.89,17.89,17.83,17.83,11700.0,11.2206,11.2206,11.1829,11.1829,11700.0
2004-03-10 13:30:00,17.83,17.87,17.83,17.87,31800.0,11.1829,11.208,11.1829,11.208,31800.0
2004-03-10 14:00:00,17.87,17.9,17.86,17.89,30900.0,11.208,11.2268,11.2017,11.2206,30900.0
2004-03-10 14:30:00,17.87,17.87,17.77,17.77,22500.0,11.208,11.208,11.1453,11.1453,22500.0
2004-03-10 15:00:00,17.78,17.78,17.75,17.75,33900.0,11.1516,11.1516,11.1327,11.1327,33900.0
2004-03-10 15:30:00,17.75,17.82,17.71,17.71,152850.0,11.1327,11.1766,11.1077,11.1077,152850.0
2004-03-11 09:30:00,17.6,17.71,17.57,17.7,29850.0,11.0387,11.1077,11.0198,11.1014,29850.0
2004-03-11 10:00:00,17.7,17.7,17.6,17.61,35400.0,11.1014,11.1014,11.0387,11.0449,35400.0
2004-03-11 10:30:00,17.61,17.62,17.57,17.57,26700.0,11.0449,11.0512,11.0198,11.0198,26700.0
2004-03-11 11:00:00,17.57,17.59,17.57,17.57,15300.0,11.0198,11.0324,11.0198,11.0198,15300.0
2004-03-11 11:30:00,17.57,17.63,17.57,17.62,22950.0,11.0198,11.0575,11.0198,11.0512,22950.0
2004-03-11 12:00:00,17.64,17.73,17.64,17.7,31950.0,11.0638,11.1202,11.0638,11.1014,31950.0
2004-03-11 12:30:00,17.71,17.78,17.68,17.73,64650.0,11.1077,11.1516,11.0888,11.1202,64650.0
2004-03-11 13:00:00,17.75,17.76,17.71,17.73,24300.0,11.1327,11.139,11.1077,11.1202,24300.0
2004-03-11 13:30:00,17.73,17.79,17.73,17.77,15900.0,11.1202,11.1578,11.1202,11.1453,15900.0
2004-03-11 14:00:00,17.77,17.81,17.73,17.79,35700.0,11.1453,11.1704,11.1202,11.1578,35700.0
2004-03-11 14:30:00,17.79,17.81,17.75,17.75,34050.0,11.1578,11.1704,11.1327,11.1327,34050.0
2004-03-11 15:00:00,17.75,17.75,17.64,17.64,22950.0,11.1327,11.1327,11.0638,11.0638,22950.0
2004-03-11 15:30:00,17.64,17.67,17.59,17.59,56850.0,11.0638,11.0826,11.0324,11.0324,56850.0
2004-03-12 09:30:00,17.68,17.73,17.57,17.7,31200.0,11.0888,11.1202,11.0198,11.1014,31200.0
2004-03-12 10:00:00,17.7,17.71,17.57,17.57,26100.0,11.1014,11.1077,11.0198,11.0198,26100.0
2004-03-12 10:30:00,17.54,17.57,17.42,17.42,75150.0,11.001,11.0198,10.9258,10.9258,75150.0
2004-03-12 11:00:00,17.42,17.55,17.42,17.53,27150.0,10.9258,11.0073,10.9258,10.9948,27150.0
2004-03-12 11:30:00,17.53,17.58,17.49,17.56,46200.0,10.9948,11.0261,10.9697,11.0136,46200.0
2004-03-12 12:00:00,17.57,17.61,17.54,17.61,27600.0,11.0198,11.0449,11.001,11.0449,27600.0
2004-03-12 12:30:00,17.61,17.65,17.55,17.58,27150.0,11.0449,11.07,11.0073,11.0261,27150.0
2004-03-12 13:00:00,17.57,17.61,17.57,17.59,38550.0,11.0198,11.0449,11.0198,11.0324,38550.0
2004-03-12 13:30:00,17.59,17.61,17.59,17.59,35550.0,11.0324,11.0449,11.0324,11.0324,35550.0
2004-03-12 14:00:00,17.59,17.63,17.59,17.63,23550.0,11.0324,11.0575,11.0324,11.0575,23550.0
2004-03-12 14:30:00,17.63,17.66,17.61,17.64,32100.0,11.0575,11.0763,11.0449,11.0638,32100.0
2004-03-12 15:00:00,17.65,17.67,17.63,17.66,73650.0,11.07,11.0826,11.0575,11.0763,73650.0
2004-03-12 15:30:00,17.66,17.73,17.66,17.71,97050.0,11.0763,11.1202,11.0763,11.1077,97050.0
2004-03-15 09:30:00,17.69,17.69,17.62,17.65,25950.0,11.0951,11.0951,11.0512,11.07,25950.0
2004-03-15 10:00:00,17.65,17.65,17.6,17.6,13650.0,11.07,11.07,11.0387,11.0387,13650.0
2004-03-15 10:30:00,17.6,17.6,17.44,17.44,55950.0,11.0387,11.0387,10.9383,10.9383,55950.0
2004-03-15 11:00:00,17.45,17.49,17.45,17.45,14250.0,10.9446,10.9697,10.9446,10.9446,14250.0
2004-03-15 11:30:00,17.46,17.47,17.41,17.42,10050.0,10.9509,10.9571,10.9195,10.9258,10050.0
2004-03-15 12:00:00,17.43,17.52,17.43,17.51,50850.0,10.932,10.9885,10.932,10.9822,50850.0
2004-03-15 12:30:00,17.52,17.59,17.51,17.57,13800.0,10.9885,11.0324,10.9822,11.0198,13800.0
2004-03-15 13:00:00,17.57,17.57,17.53,17.55,37650.0,11.0198,11.0198,10.9948,11.0073,37650.0
2004-03-15 13:30:00,17.55,17.57,17.51,17.53,51150.0,11.0073,11.0198,10.9822,10.9948,51150.0
2004-03-15 14:00:00,17.53,17.55,17.51,17.53,18000.0,10.9948,11.0073,10.9822,10.9948,18000.0
2004-03-15 14:30:00,17.53,17.55,17.5,17.51,23850.0,10.9948,11.0073,10.9759,10.9822,23850.0
2004-03-15 15:00:00,17.51,17.51,17.5,17.5,55950.0,10.9822,10.9822,10.9759,10.9759,55950.0
2004-03-15 15:30:00,17.5,17.51,17.43,17.44,104850.0,10.9759,10.9822,10.932,10.9383,104850.0
2004-03-16 09:30:00,17.57,17.73,17.57,17.67,34650.0,11.0198,11.1202,11.0198,11.0826,34650.0
2004-03-16 10:00:00,17.67,17.69,17.6,17.63,23850.0,11.0826,11.0951,11.0387,11.0575,23850.0
2004-03-16 10:30:00,17.64,17.69,17.64,17.69,26700.0,11.0638,11.0951,11.0638,11.0951,26700.0
2004-03-16 11:00:00,17.69,17.73,17.67,17.72,33000.0,11.0951,11.1202,11.0826,11.1139,33000.0
2004-03-16 11:30:00,17.73,17.73,17.67,17.69,14850.0,11.1202,11.1202,11.0826,11.0951,14850.0
2004-03-16 12:00:00,17.69,17.69,17.65,17.66,26250.0,11.0951,11.0951,11.07,11.0763,26250.0
2004-03-16 12:30:00,17.65,17.66,17.64,17.65,39300.0,11.07,11.0763,11.0638,11.07,39300.0
2004-03-16 13:00:00,17.65,17.69,17.65,17.66,29700.0,11.07,11.0951,11.07,11.0763,29700.0
2004-03-16 13:30:00,17.66,17.67,17.65,17.65,19950.0,11.0763,11.0826,11.07,11.07,19950.0
2004-03-16 14:00:00,17.65,17.7,17.65,17.67,49200.0,11.07,11.1014,11.07,11.0826,49200.0
2004-03-16 14:30:00,17.68,17.69,17.64,17.65,43650.0,11.0888,11.0951,11.0638,11.07,43650.0
2004-03-16 15:00:00,17.65,17.67,17.64,17.67,50850.0,11.07,11.0826,11.0638,11.0826,50850.0
2004-03-16 15:30:00,17.67,17.71,17.66,17.68,66000.0,11.0826,11.1077,11.0763,11.0888,66000.0
2004-03-17 09:30:00,17.68,17.86,17.68,17.85,44400.0,11.0888,11.2017,11.0888,11.1955,44400.0
2004-03-17 10:00:00,17.85,17.89,17.85,17.89,47550.0,11.1955,11.2206,11.1955,11.2206,47550.0
2004-03-17 10:30:00,17.89,17.9,17.87,17.89,13350.0,11.2206,11.2268,11.208,11.2206,13350.0
2004-03-17 11:00:00,17.88,17.89,17.84,17.89,22950.0,11.2143,11.2206,11.1892,11.2206,22950.0
2004-03-17 11:30:00,17.89,17.96,17.89,17.95,54000.0,11.2206,11.2645,11.2206,11.2582,54000.0
2004-03-17 12:00:00,17.96,17.97,17.95,17.96,13350.0,11.2645,11.2707,11.2582,11.2645,13350.0
2004-03-17 12:30:00,17.96,17.96,17.93,17.96,34200.0,11.2645,11.2645,11.2456,11.2645,34200.0
2004-03-17 13:00:00,17.95,17.96,17.94,17.96,12300.0,11.2582,11.2645,11.2519,11.2645,12300.0
2004-03-17 13:30:00,17.95,17.98,17.91,17.97,49800.0,11.2582,11.277,11.2331,11.2707,49800.0
2004-03-17 14:00:00,17.97,17.97,17.96,17.97,9600.0,11.2707,11.2707,11.2645,11.2707,9600.0
2004-03-17 14:30:00,17.97,17.98,17.97,17.98,14550.0,11.2707,11.277,11.2707,11.277,14550.0
2004-03-17 15:00:00,17.98,18.04,17.97,18.03,91800.0,11.277,11.3146,11.2707,11.3084,91800.0
2004-03-17 15:30:00,18.03,18.03,18.0,18.01,79200.0,11.3084,11.3084,11.2895,11.2958,79200.0
2004-03-18 09:30:00,18.02,18.03,17.93,18.01,23100.0,11.3021,11.3084,11.2456,11.2958,23100.0
2004-03-18 10:00:00,18.03,18.04,18.0,18.03,73050.0,11.3084,11.3146,11.2895,11.3084,73050.0
2004-03-18 10:30:00,18.03,18.03,17.97,17.97,21000.0,11.3084,11.3084,11.2707,11.2707,21000.0
2004-03-18 11:00:00,17.97,17.97,17.94,17.95,18450.0,11.2707,11.2707,11.2519,11.2582,18450.0
2004-03-18 11:30:00,17.95,18.03,17.95,18.02,11250.0,11.2582,11.3084,11.2582,11.3021,11250.0
2004-03-18 12:00:00,18.01,18.01,17.95,17.95,31800.0,11.2958,11.2958,11.2582,11.2582,31800.0
2004-03-18 12:30:00,17.95,17.99,17.94,17.99,12750.0,11.2582,11.2833,11.2519,11.2833,12750.0
2004-03-18 13:00:00,17.99,18.06,17.97,18.03,69300.0,11.2833,11.3272,11.2707,11.3084,69300.0
2004-03-18 13:30:00,18.05,18.05,17.98,18.02,28950.0,11.3209,11.3209,11.277,11.3021,28950.0
2004-03-18 14:00:00,18.02,18.03,18.01,18.01,14400.0,11.3021,11.3084,11.2958,11.2958,14400.0
2004-03-18 14:30:00,18.01,18.03,18.0,18.01,15900.0,11.2958,11.3084,11.2895,11.2958,15900.0
2004-03-18 15:00:00,18.01,18.03,18.0,18.03,120450.0,11.2958,11.3084,11.2895,11.3084,120450.0
2004-03-18 15:30:00,18.03,18.03,18.01,18.01,35400.0,11.3084,11.3084,11.2958,11.2958,35400.0
2004-03-19 09:30:00,17.97,17.97,17.92,17.95,41100.0,11.2707,11.2707,11.2394,11.2582,41100.0
2004-03-19 10:00:00,17.95,17.95,17.88,17.91,17850.0,11.2582,11.2582,11.2143,11.2331,17850.0
2004-03-19 10:30:00,17.89,17.89,17.81,17.83,70650.0,11.2206,11.2206,11.1704,11.1829,70650.0
2004-03-19 11:00:00,17.83,17.86,17.83,17.85,34200.0,11.1829,11.2017,11.1829,11.1955,34200.0
2004-03-19 11:30:00,17.85,17.86,17.84,17.85,43650.0,11.1955,11.2017,11.1892,11.1955,43650.0
2004-03-19 12:00:00,17.85,17.85,17.81,17.83,11400.0,11.1955,11.1955,11.1704,11.1829,11400.0
2004-03-19 12:30:00,17.83,17.83,17.82,17.83,9300.0,11.1829,11.1829,11.1766,11.1829,9300.0
2004-03-19 13:00:00,17.83,17.83,17.8,17.81,40200.0,11.1829,11.1829,11.1641,11.1704,40200.0
2004-03-19 13:30:00,17.81,17.81,17.73,17.73,89400.0,11.1704,11.1704,11.1202,11.1202,89400.0
2004-03-19 14:00:00,17.73,17.74,17.71,17.74,25200.0,11.1202,11.1265,11.1077,11.1265,25200.0
2004-03-19 14:30:00,17.74,17.75,17.73,17.73,24600.0,11.1265,11.1327,11.1202,11.1202,24600.0
2004-03-19 15:00:00,17.71,17.71,17.64,17.67,28350.0,11.1077,11.1077,11.0638,11.0826,28350.0
2004-03-19 15:30:00,17.67,17.67,17.65,17.66,71550.0,11.0826,11.0826,11.07,11.0763,71550.0
2004-03-22 09:30:00,17.51,17.51,17.43,17.43,228600.0,10.9822,10.9822,10.932,10.932,228600.0
2004-03-22 10:00:00,17.4,17.46,17.34,17.37,43050.0,10.9132,10.9509,10.8756,10.8944,43050.0
2004-03-22 10:30:00,17.37,17.41,17.36,17.39,40350.0,10.8944,10.9195,10.8881,10.907,40350.0
2004-03-22 11:00:00,17.39,17.43,17.37,17.4,32550.0,10.907,10.932,10.8944,10.9132,32550.0
2004-03-22 11:30:00,17.4,17.41,17.32,17.36,27600.0,10.9132,10.9195,10.863,10.8881,27600.0
2004-03-22 12:00:00,17.37,17.37,17.33,17.33,30150.0,10.8944,10.8944,10.8693,10.8693,30150.0
2004-03-22 12:30:00,17.33,17.34,17.27,17.34,51000.0,10.8693,10.8756,10.8317,10.8756,51000.0
2004-03-22 13:00:00,17.33,17.33,17.29,17.3,25500.0,10.8693,10.8693,10.8442,10.8505,25500.0
2004-03-22 13:30:00,17.3,17.34,17.3,17.32,16500.0,10.8505,10.8756,10.8505,10.863,16500.0
2004-03-22 14:00:00,17.31,17.33,17.3,17.31,18600.0,10.8568,10.8693,10.8505,10.8568,18600.0
2004-03-22 14:30:00,17.31,17.35,17.31,17.32,25950.0,10.8568,10.8819,10.8568,10.863,25950.0
2004-03-22 15:00:00,17.31,17.37,17.31,17.36,49650.0,10.8568,10.8944,10.8568,10.8881,49650.0
2004-03-22 15:30:00,17.37,17.37,17.31,17.32,69000.0,10.8944,10.8944,10.8568,10.863,69000.0
2004-03-23 09:30:00,17.33,17.37,17.3,17.35,142650.0,10.8693,10.8944,10.8505,10.8819,142650.0
2004-03-23 10:00:00,17.34,17.35,17.3,17.34,143250.0,10.8756,10.8819,10.8505,10.8756,143250.0
2004-03-23 10:30:00,17.34,17.35,17.33,17.35,56100.0,10.8756,10.8819,10.8693,10.8819,56100.0
2004-03-23 11:00:00,17.35,17.35,17.3,17.34,54750.0,10.8819,10.8819,10.8505,10.8756,54750.0
2004-03-23 11:30:00,17.34,17.35,17.31,17.33,271200.0,10.8756,10.8819,10.8568,10.8693,271200.0
2004-03-23 12:00:00,17.33,17.36,17.32,17.33,68550.0,10.8693,10.8881,10.863,10.8693,68550.0
2004-03-23 12:30:00,17.33,17.35,17.26,17.33,99750.0,10.8693,10.8819,10.8254,10.8693,99750.0
2004-03-23 13:00:00,17.34,17.35,17.34,17.34,19050.0,10.8756,10.8819,10.8756,10.8756,19050.0
2004-03-23 13:30:00,17.34,17.35,17.31,17.33,29550.0,10.8756,10.8819,10.8568,10.8693,29550.0
2004-03-23 14:00:00,17.33,17.33,17.33,17.33,47850.0,10.8693,10.8693,10.8693,10.8693,47850.0
2004-03-23 14:30:00,17.33,17.35,17.32,17.33,120150.0,10.8693,10.8819,10.863,10.8693,120150.0
2004-03-23 15:00:00,17.32,17.33,17.3,17.33,32100.0,10.863,10.8693,10.8505,10.8693,32100.0
2004-03-23 15:30:00,17.33,17.33,17.3,17.31,45150.0,10.8693,10.8693,10.8505,10.8568,45150.0
2004-03-24 09:30:00,17.32,17.33,17.27,17.29,33000.0,10.863,10.8693,10.8317,10.8442,33000.0
2004-03-24 10:00:00,17.27,17.31,17.19,17.19,36900.0,10.8317,10.8568,10.7815,10.7815,36900.0
2004-03-24 10:30:00,17.18,17.22,17.09,17.2,128100.0,10.7752,10.8003,10.7188,10.7878,128100.0
2004-03-24 11:00:00,17.2,17.2,17.07,17.15,48600.0,10.7878,10.7878,10.7062,10.7564,48600.0
2004-03-24 11:30:00,17.15,17.17,17.1,17.16,131700.0,10.7564,10.769,10.7251,10.7627,131700.0
2004-03-24 12:00:00,17.17,17.17,17.12,17.13,103050.0,10.769,10.769,10.7376,10.7439,103050.0
2004-03-24 12:30:00,17.13,17.16,17.09,17.09,30150.0,10.7439,10.7627,10.7188,10.7188,30150.0
2004-03-24 13:00:00,17.1,17.13,17.1,17.13,10500.0,10.7251,10.7439,10.7251,10.7439,10500.0
2004-03-24 13:30:00,17.13,17.13,17.12,17.13,28950.0,10.7439,10.7439,10.7376,10.7439,28950.0
2004-03-24 14:00:00,17.13,17.13,17.12,17.13,45450.0,10.7439,10.7439,10.7376,10.7439,45450.0
2004-03-24 14:30:00,17.13,17.19,17.13,17.17,69150.0,10.7439,10.7815,10.7439,10.769,69150.0
2004-03-24 15:00:00,17.17,17.17,17.15,17.17,34950.0,10.769,10.769,10.7564,10.769,34950.0
2004-03-24 15:30:00,17.17,17.17,17.07,17.1,67050.0,10.769,10.769,10.7062,10.7251,67050.0
2004-03-25 09:30:00,17.17,17.23,17.12,17.15,27900.0,10.769,10.8066,10.7376,10.7564,27900.0
2004-03-25 10:00:00,17.14,17.14,17.07,17.09,42900.0,10.7502,10.7502,10.7062,10.7188,42900.0
2004-03-25 10:30:00,17.09,17.17,17.09,17.17,87000.0,10.7188,10.769,10.7188,10.769,87000.0
2004-03-25 11:00:00,17.16,17.19,17.1,17.17,126000.0,10.7627,10.7815,10.7251,10.769,126000.0
2004-03-25 11:30:00,17.19,17.19,17.14,17.16,146400.0,10.7815,10.7815,10.7502,10.7627,146400.0
2004-03-25 12:00:00,17.17,17.19,17.17,17.19,45750.0,10.769,10.7815,10.769,10.7815,45750.0
2004-03-25 12:30:00,17.19,17.26,17.19,17.22,36150.0,10.7815,10.8254,10.7815,10.8003,36150.0
2004-03-25 13:00:00,17.23,17.27,17.23,17.27,590100.0,10.8066,10.8317,10.8066,10.8317,590100.0
2004-03-25 13:30:00,17.27,17.4,17.27,17.4,91800.0,10.8317,10.9132,10.8317,10.9132,91800.0
2004-03-25 14:00:00,17.4,17.43,17.39,17.4,35850.0,10.9132,10.932,10.907,10.9132,35850.0
2004-03-25 14:30:00,17.41,17.46,17.41,17.45,36900.0,10.9195,10.9509,10.9195,10.9446,36900.0
2004-03-25 15:00:00,17.46,17.53,17.46,17.53,71850.0,10.9509,10.9948,10.9509,10.9948,71850.0
2004-03-25 15:30:00,17.53,17.53,17.49,17.53,57300.0,10.9948,10.9948,10.9697,10.9948,57300.0
2004-03-26 09:30:00,17.47,17.47,17.36,17.4,19800.0,10.9571,10.9571,10.8881,10.9132,19800.0
2004-03-26 10:00:00,17.4,17.44,17.37,17.4,15600.0,10.9132,10.9383,10.8944,10.9132,15600.0
2004-03-26 10:30:00,17.4,17.42,17.34,17.42,34500.0,10.9132,10.9258,10.8756,10.9258,34500.0
2004-03-26 11:00:00,17.42,17.47,17.4,17.43,17100.0,10.9258,10.9571,10.9132,10.932,17100.0
2004-03-26 11:30:00,17.44,17.47,17.41,17.45,12000.0,10.9383,10.9571,10.9195,10.9446,12000.0
2004-03-26 12:00:00,17.46,17.5,17.44,17.45,7500.0,10.9509,10.9759,10.9383,10.9446,7500.0
2004-03-26 12:30:00,17.46,17.47,17.42,17.43,7800.0,10.9509,10.9571,10.9258,10.932,7800.0
2004-03-26 13:00:00,17.45,17.47,17.44,17.45,12450.0,10.9446,10.9571,10.9383,10.9446,12450.0
2004-03-26 13:30:00,17.45,17.46,17.41,17.42,9450.0,10.9446,10.9509,10.9195,10.9258,9450.0
2004-03-26 14:00:00,17.42,17.45,17.42,17.44,6600.0,10.9258,10.9446,10.9258,10.9383,6600.0
2004-03-26 14:30:00,17.44,17.51,17.44,17.51,18150.0,10.9383,10.9822,10.9383,10.9822,18150.0
2004-03-26 15:00:00,17.51,17.57,17.49,17.53,44250.0,10.9822,11.0198,10.9697,10.9948,44250.0
2004-03-26 15:30:00,17.51,17.53,17.45,17.47,51450.0,10.9822,10.9948,10.9446,10.9571,51450.0
2004-03-29 09:30:00,17.43,17.65,17.43,17.63,10200.0,10.932,11.07,10.932,11.0575,10200.0
2004-03-29 10:00:00,17.63,17.67,17.62,17.63,9750.0,11.0575,11.0826,11.0512,11.0575,9750.0
2004-03-29 10:30:00,17.64,17.65,17.6,17.61,9600.0,11.0638,11.07,11.0387,11.0449,9600.0
2004-03-29 11:00:00,17.62,17.65,17.61,17.65,8400.0,11.0512,11.07,11.0449,11.07,8400.0
2004-03-29 11:30:00,17.65,17.69,17.61,17.63,23850.0,11.07,11.0951,11.0449,11.0575,23850.0
2004-03-29 12:00:00,17.64,17.75,17.64,17.73,13350.0,11.0638,11.1327,11.0638,11.1202,13350.0
2004-03-29 12:30:00,17.73,17.73,17.68,17.7,18000.0,11.1202,11.1202,11.0888,11.1014,18000.0
2004-03-29 13:00:00,17.7,17.73,17.67,17.7,22350.0,11.1014,11.1202,11.0826,11.1014,22350.0
2004-03-29 13:30:00,17.7,17.7,17.69,17.7,8700.0,11.1014,11.1014,11.0951,11.1014,8700.0
2004-03-29 14:00:00,17.7,17.7,17.69,17.7,12600.0,11.1014,11.1014,11.0951,11.1014,12600.0
2004-03-29 14:30:00,17.7,17.7,17.67,17.69,17850.0,11.1014,11.1014,11.0826,11.0951,17850.0
2004-03-29 15:00:00,17.69,17.69,17.66,17.69,27450.0,11.0951,11.0951,11.0763,11.0951,27450.0
2004-03-29 15:30:00,17.7,17.71,17.57,17.7,64800.0,11.1014,11.1077,11.0198,11.1014,64800.0
2004-03-30 09:30:00,17.68,17.77,17.66,17.77,122250.0,11.1135,11.1701,11.101,11.1701,122250.0
2004-03-30 10:00:00,17.76,17.93,17.76,17.91,146700.0,11.1638,11.2707,11.1638,11.2581,146700.0
2004-03-30 10:30:00,17.94,18.07,17.94,18.07,67350.0,11.277,11.3587,11.277,11.3587,67350.0
2004-03-30 11:00:00,18.07,18.07,17.99,18.01,32550.0,11.3587,11.3587,11.3084,11.321,32550.0
2004-03-30 11:30:00,18.01,18.03,18.01,18.03,68400.0,11.321,11.3335,11.321,11.3335,68400.0
2004-03-30 12:00:00,18.01,18.02,17.99,17.99,34950.0,11.321,11.3273,11.3084,11.3084,34950.0
2004-03-30 12:30:00,17.99,17.99,17.93,17.93,25800.0,11.3084,11.3084,11.2707,11.2707,25800.0
2004-03-30 13:00:00,17.92,17.97,17.92,17.93,32400.0,11.2644,11.2958,11.2644,11.2707,32400.0
2004-03-30 13:30:00,17.94,18.02,17.94,18.02,136350.0,11.277,11.3273,11.277,11.3273,136350.0
2004-03-30 14:00:00,18.02,18.02,17.98,17.99,24300.0,11.3273,11.3273,11.3021,11.3084,24300.0
2004-03-30 14:30:00,18.0,18.02,17.96,18.02,52650.0,11.3147,11.3273,11.2895,11.3273,52650.0
2004-03-30 15:00:00,18.01,18.06,18.01,18.06,80400.0,11.321,11.3524,11.321,11.3524,80400.0
2004-03-30 15:30:00,18.05,18.05,17.94,17.95,98100.0,11.3461,11.3461,11.277,11.2833,98100.0
2004-03-31 09:30:00,18.0,18.03,17.99,18.02,39300.0,11.3147,11.3335,11.3084,11.3273,39300.0
2004-03-31 10:00:00,18.02,18.05,18.0,18.04,42600.0,11.3273,11.3461,11.3147,11.3398,42600.0
2004-03-31 10:30:00,18.05,18.07,18.03,18.07,47100.0,11.3461,11.3587,11.3335,11.3587,47100.0
2004-03-31 11:00:00,18.07,18.13,18.06,18.12,25650.0,11.3587,11.3964,11.3524,11.3901,25650.0
2004-03-31 11:30:00,18.11,18.23,18.07,18.23,87600.0,11.3838,11.4593,11.3587,11.4593,87600.0
2004-03-31 12:00:00,18.23,18.29,18.19,18.27,180600.0,11.4593,11.497,11.4341,11.4844,180600.0
2004-03-31 12:30:00,18.27,18.27,18.21,18.23,88200.0,11.4844,11.4844,11.4467,11.4593,88200.0
2004-03-31 13:00:00,18.24,18.24,18.21,18.21,22800.0,11.4655,11.4655,11.4467,11.4467,22800.0
2004-03-31 13:30:00,18.21,18.27,18.21,18.25,101100.0,11.4467,11.4844,11.4467,11.4718,101100.0
2004-03-31 14:00:00,18.25,18.25,18.2,18.21,31350.0,11.4718,11.4718,11.4404,11.4467,31350.0
2004-03-31 14:30:00,18.21,18.21,18.15,18.15,65700.0,11.4467,11.4467,11.409,11.409,65700.0
2004-03-31 15:00:00,18.15,18.15,18.03,18.04,115200.0,11.409,11.409,11.3335,11.3398,115200.0
2004-03-31 15:30:00,18.04,18.15,18.03,18.04,239850.0,11.3398,11.409,11.3335,11.3398,239850.0
2004-04-01 09:30:00,18.09,18.15,18.03,18.1,23400.0,11.3713,11.409,11.3335,11.3775,23400.0
2004-04-01 10:00:00,18.1,18.29,18.1,18.24,56100.0,11.3775,11.497,11.3775,11.4655,56100.0
2004-04-01 10:30:00,18.25,18.27,18.17,18.26,29250.0,11.4718,11.4844,11.4215,11.4781,29250.0
2004-04-01 11:00:00,18.24,18.25,18.17,18.19,25650.0,11.4655,11.4718,11.4215,11.4341,25650.0
2004-04-01 11:30:00,18.17,18.21,18.17,18.18,18450.0,11.4215,11.4467,11.4215,11.4278,18450.0
2004-04-01 12:00:00,18.18,18.25,18.17,18.25,25650.0,11.4278,11.4718,11.4215,11.4718,25650.0
2004-04-01 12:30:00,18.23,18.23,18.17,18.19,23400.0,11.4593,11.4593,11.4215,11.4341,23400.0
2004-04-01 13:00:00,18.19,18.29,18.17,18.28,19950.0,11.4341,11.497,11.4215,11.4907,19950.0
2004-04-01 13:30:00,18.28,18.29,18.26,18.29,15300.0,11.4907,11.497,11.4781,11.497,15300.0
2004-04-01 14:00:00,18.28,18.3,18.27,18.29,22500.0,11.4907,11.5033,11.4844,11.497,22500.0
2004-04-01 14:30:00,18.29,18.33,18.29,18.31,69600.0,11.497,11.5221,11.497,11.5096,69600.0
2004-04-01 15:00:00,18.31,18.35,18.31,18.33,37350.0,11.5096,11.5347,11.5096,11.5221,37350.0
2004-04-01 15:30:00,18.33,18.37,18.33,18.36,72300.0,11.5221,11.5473,11.5221,11.541,72300.0
2004-04-02 09:30:00,18.65,18.65,18.43,18.53,78750.0,11.7233,11.7233,11.585,11.6478,78750.0
2004-04-02 10:00:00,18.55,18.6,18.5,18.57,41700.0,11.6604,11.6918,11.629,11.673,41700.0
2004-04-02 10:30:00,18.57,18.71,18.54,18.67,54300.0,11.673,11.761,11.6541,11.7358,54300.0
2004-04-02 11:00:00,18.67,18.73,18.63,18.67,156300.0,11.7358,11.7736,11.7107,11.7358,156300.0
2004-04-02 11:30:00,18.67,18.67,18.57,18.64,96450.0,11.7358,11.7358,11.673,11.717,96450.0
2004-04-02 12:00:00,18.65,18.65,18.58,18.63,103800.0,11.7233,11.7233,11.6793,11.7107,103800.0
2004-04-02 12:30:00,18.63,18.65,18.61,18.65,31500.0,11.7107,11.7233,11.6981,11.7233,31500.0
2004-04-02 13:00:00,18.64,18.65,18.62,18.65,30750.0,11.717,11.7233,11.7044,11.7233,30750.0
2004-04-02 13:30:00,18.65,18.66,18.6,18.6,25050.0,11.7233,11.7296,11.6918,11.6918,25050.0
2004-04-02 14:00:00,18.6,18.67,18.6,18.61,40350.0,11.6918,11.7358,11.6918,11.6981,40350.0
2004-04-02 14:30:00,18.61,18.62,18.57,18.6,58050.0,11.6981,11.7044,11.673,11.6918,58050.0
2004-04-02 15:00:00,18.59,18.68,18.58,18.67,247950.0,11.6856,11.7421,11.6793,11.7358,247950.0
2004-04-02 15:30:00,18.67,18.68,18.59,18.63,243750.0,11.7358,11.7421,11.6856,11.7107,243750.0
2004-04-05 09:30:00,18.6,18.63,18.55,18.55,16800.0,11.6918,11.7107,11.6604,11.6604,16800.0
2004-04-05 10:00:00,18.56,18.67,18.56,18.66,25200.0,11.6667,11.7358,11.6667,11.7296,25200.0
2004-04-05 10:30:00,18.65,18.65,18.61,18.63,74550.0,11.7233,11.7233,11.6981,11.7107,74550.0
2004-04-05 11:00:00,18.63,18.63,18.55,18.55,50850.0,11.7107,11.7107,11.6604,11.6604,50850.0
2004-04-05 11:30:00,18.56,18.57,18.47,18.47,70500.0,11.6667,11.673,11.6101,11.6101,70500.0
2004-04-05 12:00:00,18.47,18.5,18.47,18.49,40800.0,11.6101,11.629,11.6101,11.6227,40800.0
2004-04-05 12:30:00,18.51,18.53,18.47,18.48,23400.0,11.6353,11.6478,11.6101,11.6164,23400.0
2004-04-05 13:00:00,18.49,18.53,18.49,18.52,12900.0,11.6227,11.6478,11.6227,11.6416,12900.0
2004-04-05 13:30:00,18.52,18.52,18.5,18.51,22200.0,11.6416,11.6416,11.629,11.6353,22200.0
2004-04-05 14:00:00,18.5,18.51,18.49,18.51,16800.0,11.629,11.6353,11.6227,11.6353,16800.0
2004-04-05 14:30:00,18.51,18.55,18.51,18.51,24450.0,11.6353,11.6604,11.6353,11.6353,24450.0
2004-04-05 15:00:00,18.52,18.6,18.52,18.59,51150.0,11.6416,11.6918,11.6416,11.6856,51150.0
2004-04-05 15:30:00,18.59,18.65,18.59,18.59,66150.0,11.6856,11.7233,11.6856,11.6856,66150.0
2004-04-06 09:30:00,18.47,18.57,18.47,18.56,67650.0,11.6101,11.673,11.6101,11.6667,67650.0
2004-04-06 10:00:00,18.54,18.59,18.54,18.56,9000.0,11.6541,11.6856,11.6541,11.6667,9000.0
2004-04-06 10:30:00,18.56,18.6,18.53,18.53,294600.0,11.6667,11.6918,11.6478,11.6478,294600.0
2004-04-06 11:00:00,18.53,18.53,18.44,18.47,119100.0,11.6478,11.6478,11.5913,11.6101,119100.0
2004-04-06 11:30:00,18.47,18.51,18.43,18.51,49500.0,11.6101,11.6353,11.585,11.6353,49500.0
2004-04-06 12:00:00,18.53,18.55,18.51,18.51,27300.0,11.6478,11.6604,11.6353,11.6353,27300.0
2004-04-06 12:30:00,18.51,18.53,18.48,18.53,35100.0,11.6353,11.6478,11.6164,11.6478,35100.0
2004-04-06 13:00:00,18.52,18.57,18.52,18.55,24750.0,11.6416,11.673,11.6416,11.6604,24750.0
2004-04-06 13:30:00,18.53,18.55,18.5,18.51,36150.0,11.6478,11.6604,11.629,11.6353,36150.0
2004-04-06 14:00:00,18.51,18.53,18.51,18.53,57900.0,11.6353,11.6478,11.6353,11.6478,57900.0
2004-04-06 14:30:00,18.53,18.59,18.53,18.55,96750.0,11.6478,11.6856,11.6478,11.6604,96750.0
2004-04-06 15:00:00,18.55,18.61,18.52,18.6,60000.0,11.6604,11.6981,11.6416,11.6918,60000.0
2004-04-06 15:30:00,18.59,18.67,18.59,18.63,98850.0,11.6856,11.7358,11.6856,11.7107,98850.0
2004-04-07 09:30:00,18.5,18.53,18.43,18.45,63900.0,11.629,11.6478,11.585,11.5976,63900.0
2004-04-07 10:00:00,18.45,18.45,18.39,18.4,73200.0,11.5976,11.5976,11.5598,11.5661,73200.0
2004-04-07 10:30:00,18.4,18.4,18.24,18.26,87450.0,11.5661,11.5661,11.4655,11.4781,87450.0
2004-04-07 11:00:00,18.25,18.31,18.2,18.27,39600.0,11.4718,11.5096,11.4404,11.4844,39600.0
2004-04-07 11:30:00,18.27,18.33,18.25,18.33,23850.0,11.4844,11.5221,11.4718,11.5221,23850.0
2004-04-07 12:00:00,18.31,18.37,18.27,18.36,27150.0,11.5096,11.5473,11.4844,11.541,27150.0
2004-04-07 12:30:00,18.35,18.37,18.3,18.33,32250.0,11.5347,11.5473,11.5033,11.5221,32250.0
2004-04-07 13:00:00,18.33,18.37,18.32,18.37,44250.0,11.5221,11.5473,11.5158,11.5473,44250.0
2004-04-07 13:30:00,18.37,18.41,18.36,18.4,28350.0,11.5473,11.5724,11.541,11.5661,28350.0
2004-04-07 14:00:00,18.4,18.43,18.37,18.43,16950.0,11.5661,11.585,11.5473,11.585,16950.0
2004-04-07 14:30:00,18.43,18.67,18.43,18.65,138300.0,11.585,11.7358,11.585,11.7233,138300.0
2004-04-07 15:00:00,18.65,18.74,18.65,18.69,81000.0,11.7233,11.7798,11.7233,11.7484,81000.0
2004-04-07 15:30:00,18.68,18.68,18.6,18.61,89100.0,11.7421,11.7421,11.6918,11.6981,89100.0
2004-04-08 09:30:00,18.69,18.76,18.69,18.69,21600.0,11.7484,11.7924,11.7484,11.7484,21600.0
2004-04-08 10:00:00,18.69,18.69,18.61,18.65,23850.0,11.7484,11.7484,11.6981,11.7233,23850.0
2004-04-08 10:30:00,18.66,18.75,18.66,18.75,31650.0,11.7296,11.7861,11.7296,11.7861,31650.0
2004-04-08 11:00:00,18.75,18.75,18.73,18.73,37500.0,11.7861,11.7861,11.7736,11.7736,37500.0
2004-04-08 11:30:00,18.74,18.76,18.73,18.74,24000.0,11.7798,11.7924,11.7736,11.7798,24000.0
2004-04-08 12:00:00,18.75,18.87,18.75,18.85,83700.0,11.7861,11.8616,11.7861,11.849,83700.0
2004-04-08 12:30:00,18.85,18.88,18.83,18.87,51900.0,11.849,11.8678,11.8364,11.8616,51900.0
2004-04-08 13:00:00,18.87,18.91,18.87,18.87,30900.0,11.8616,11.8867,11.8616,11.8616,30900.0
2004-04-08 13:30:00,18.87,18.88,18.87,18.87,67500.0,11.8616,11.8678,11.8616,11.8616,67500.0
2004-04-08 14:00:00,18.87,18.89,18.81,18.83,113250.0,11.8616,11.8741,11.8238,11.8364,113250.0
2004-04-08 14:30:00,18.83,18.89,18.83,18.85,77700.0,11.8364,11.8741,11.8364,11.849,77700.0
2004-04-08 15:00:00,18.86,18.86,18.83,18.85,152550.0,11.8553,11.8553,11.8364,11.849,152550.0
2004-04-08 15:30:00,18.84,18.84,18.78,18.83,189150.0,11.8427,11.8427,11.805,11.8364,189150.0
2004-04-12 09:30:00,18.81,18.81,18.71,18.73,40800.0,11.8238,11.8238,11.761,11.7736,40800.0
2004-04-12 10:00:00,18.73,18.74,18.62,18.62,60150.0,11.7736,11.7798,11.7044,11.7044,60150.0
2004-04-12 10:30:00,18.62,18.67,18.61,18.63,29850.0,11.7044,11.7358,11.6981,11.7107,29850.0
2004-04-12 11:00:00,18.62,18.63,18.59,18.61,20850.0,11.7044,11.7107,11.6856,11.6981,20850.0
2004-04-12 11:30:00,18.61,18.67,18.61,18.65,57000.0,11.6981,11.7358,11.6981,11.7233,57000.0
2004-04-12 12:00:00,18.64,18.67,18.61,18.63,100650.0,11.717,11.7358,11.6981,11.7107,100650.0
2004-04-12 12:30:00,18.64,18.65,18.63,18.65,24450.0,11.717,11.7233,11.7107,11.7233,24450.0
2004-04-12 13:00:00,18.65,18.67,18.65,18.65,45900.0,11.7233,11.7358,11.7233,11.7233,45900.0
2004-04-12 13:30:00,18.65,18.67,18.63,18.64,49950.0,11.7233,11.7358,11.7107,11.717,49950.0
2004-04-12 14:00:00,18.65,18.67,18.63,18.66,31500.0,11.7233,11.7358,11.7107,11.7296,31500.0
2004-04-12 14:30:00,18.65,18.67,18.64,18.67,67800.0,11.7233,11.7358,11.717,11.7358,67800.0
2004-04-12 15:00:00,18.66,18.67,18.65,18.66,57150.0,11.7296,11.7358,11.7233,11.7296,57150.0
2004-04-12 15:30:00,18.66,18.69,18.65,18.68,124800.0,11.7296,11.7484,11.7233,11.7421,124800.0
2004-04-13 09:30:00,18.77,18.79,18.67,18.67,32700.0,11.7987,11.8113,11.7358,11.7358,32700.0
2004-04-13 10:00:00,18.67,18.7,18.63,18.63,64950.0,11.7358,11.7547,11.7107,11.7107,64950.0
2004-04-13 10:30:00,18.63,18.67,18.59,18.67,30600.0,11.7107,11.7358,11.6856,11.7358,30600.0
2004-04-13 11:00:00,18.67,18.67,18.61,18.61,54900.0,11.7358,11.7358,11.6981,11.6981,54900.0
2004-04-13 11:30:00,18.61,18.62,18.59,18.59,34500.0,11.6981,11.7044,11.6856,11.6856,34500.0
2004-04-13 12:00:00,18.59,18.6,18.58,18.58,17100.0,11.6856,11.6918,11.6793,11.6793,17100.0
2004-04-13 12:30:00,18.57,18.58,18.57,18.58,37500.0,11.673,11.6793,11.673,11.6793,37500.0
2004-04-13 13:00:00,18.58,18.58,18.56,18.56,12600.0,11.6793,11.6793,11.6667,11.6667,12600.0
2004-04-13 13:30:00,18.56,18.57,18.53,18.57,69600.0,11.6667,11.673,11.6478,11.673,69600.0
2004-04-13 14:00:00,18.57,18.57,18.53,18.54,25350.0,11.673,11.673,11.6478,11.6541,25350.0
2004-04-13 14:30:00,18.57,18.58,18.55,18.57,55200.0,11.673,11.6793,11.6604,11.673,55200.0
2004-04-13 15:00:00,18.58,18.64,18.57,18.64,75150.0,11.6793,11.717,11.673,11.717,75150.0
2004-04-13 15:30:00,18.64,18.65,18.59,18.59,65850.0,11.717,11.7233,11.6856,11.6856,65850.0
2004-04-14 09:30:00,18.5,18.61,18.49,18.55,31050.0,11.629,11.6981,11.6227,11.6604,31050.0
2004-04-14 10:00:00,18.55,18.67,18.55,18.6,207450.0,11.6604,11.7358,11.6604,11.6918,207450.0
2004-04-14 10:30:00,18.57,18.6,18.55,18.57,29100.0,11.673,11.6918,11.6604,11.673,29100.0
2004-04-14 11:00:00,18.58,18.64,18.58,18.6,29100.0,11.6793,11.717,11.6793,11.6918,29100.0
2004-04-14 11:30:00,18.61,18.61,18.56,18.57,16200.0,11.6981,11.6981,11.6667,11.673,16200.0
2004-04-14 12:00:00,18.58,18.6,18.55,18.55,28950.0,11.6793,11.6918,11.6604,11.6604,28950.0
2004-04-14 12:30:00,18.55,18.56,18.54,18.55,19050.0,11.6604,11.6667,11.6541,11.6604,19050.0
2004-04-14 13:00:00,18.55,18.55,18.4,18.42,93300.0,11.6604,11.6604,11.5661,11.5787,93300.0
2004-04-14 13:30:00,18.43,18.53,18.43,18.53,33450.0,11.585,11.6478,11.585,11.6478,33450.0
2004-04-14 14:00:00,18.52,18.57,18.52,18.56,147150.0,11.6416,11.673,11.6416,11.6667,147150.0
2004-04-14 14:30:00,18.56,18.59,18.56,18.57,53550.0,11.6667,11.6856,11.6667,11.673,53550.0
2004-04-14 15:00:00,18.58,18.58,18.53,18.55,96600.0,11.6793,11.6793,11.6478,11.6604,96600.0
2004-04-14 15:30:00,18.55,18.57,18.51,18.51,74400.0,11.6604,11.673,11.6353,11.6353,74400.0
2004-04-15 09:30:00,18.57,18.59,18.5,18.5,26100.0,11.673,11.6856,11.629,11.629,26100.0
2004-04-15 10:00:00,18.51,18.61,18.5,18.6,70050.0,11.6353,11.6981,11.629,11.6918,70050.0
2004-04-15 10:30:00,18.59,18.59,18.55,18.58,9300.0,11.6856,11.6856,11.6604,11.6793,9300.0
2004-04-15 11:00:00,18.56,18.65,18.56,18.6,13500.0,11.6667,11.7233,11.6667,11.6918,13500.0
2004-04-15 11:30:00,18.6,18.61,18.59,18.6,48900.0,11.6918,11.6981,11.6856,11.6918,48900.0
2004-04-15 12:00:00,18.61,18.63,18.59,18.6,60450.0,11.6981,11.7107,11.6856,11.6918,60450.0
2004-04-15 12:30:00,18.6,18.6,18.57,18.58,10200.0,11.6918,11.6918,11.673,11.6793,10200.0
2004-04-15 13:00:00,18.58,18.61,18.56,18.59,7950.0,11.6793,11.6981,11.6667,11.6856,7950.0
2004-04-15 13:30:00,18.59,18.59,18.54,18.55,10500.0,11.6856,11.6856,11.6541,11.6604,10500.0
2004-04-15 14:00:00,18.54,18.55,18.46,18.5,22200.0,11.6541,11.6604,11.6038,11.629,22200.0
2004-04-15 14:30:00,18.5,18.56,18.49,18.54,8400.0,11.629,11.6667,11.6227,11.6541,8400.0
2004-04-15 15:00:00,18.54,18.55,18.49,18.5,22500.0,11.6541,11.6604,11.6227,11.629,22500.0
2004-04-15 15:30:00,18.5,18.5,18.47,18.49,31800.0,11.629,11.629,11.6101,11.6227,31800.0
2004-04-16 09:30:00,18.53,18.57,18.47,18.5,11400.0,11.6478,11.673,11.6101,11.629,11400.0
2004-04-16 10:00:00,18.5,18.5,18.41,18.43,59850.0,11.629,11.629,11.5724,11.585,59850.0
2004-04-16 10:30:00,18.44,18.47,18.44,18.46,19950.0,11.5913,11.6101,11.5913,11.6038,19950.0
2004-04-16 11:00:00,18.45,18.46,18.43,18.46,23700.0,11.5976,11.6038,11.585,11.6038,23700.0
2004-04-16 11:30:00,18.46,18.46,18.39,18.45,33600.0,11.6038,11.6038,11.5598,11.5976,33600.0
2004-04-16 12:00:00,18.45,18.49,18.44,18.44,23250.0,11.5976,11.6227,11.5913,11.5913,23250.0
2004-04-16 12:30:00,18.43,18.5,18.43,18.49,33150.0,11.585,11.629,11.585,11.6227,33150.0
2004-04-16 13:00:00,18.5,18.5,18.47,18.47,14400.0,11.629,11.629,11.6101,11.6101,14400.0
2004-04-16 13:30:00,18.45,18.49,18.45,18.46,15600.0,11.5976,11.6227,11.5976,11.6038,15600.0
2004-04-16 14:00:00,18.46,18.55,18.45,18.55,29850.0,11.6038,11.6604,11.5976,11.6604,29850.0
2004-04-16 14:30:00,18.58,18.63,18.55,18.55,73050.0,11.6793,11.7107,11.6604,11.6604,73050.0
2004-04-16 15:00:00,18.55,18.57,18.53,18.55,23100.0,11.6604,11.673,11.6478,11.6604,23100.0
2004-04-16 15:30:00,18.56,18.62,18.56,18.61,42900.0,11.6667,11.7044,11.6667,11.6981,42900.0
2004-04-19 09:30:00,18.63,18.63,18.57,18.6,33000.0,11.7107,11.7107,11.673,11.6918,33000.0
2004-04-19 10:00:00,18.59,18.66,18.58,18.66,23250.0,11.6856,11.7296,11.6793,11.7296,23250.0
2004-04-19 10:30:00,18.63,18.66,18.63,18.63,11700.0,11.7107,11.7296,11.7107,11.7107,11700.0
2004-04-19 11:00:00,18.64,18.66,18.64,18.65,20700.0,11.717,11.7296,11.717,11.7233,20700.0
2004-04-19 11:30:00,18.65,18.7,18.65,18.68,77250.0,11.7233,11.7547,11.7233,11.7421,77250.0
2004-04-19 12:00:00,18.68,18.69,18.66,18.67,33900.0,11.7421,11.7484,11.7296,11.7358,33900.0
2004-04-19 12:30:00,18.67,18.68,18.67,18.67,12300.0,11.7358,11.7421,11.7358,11.7358,12300.0
2004-04-19 13:00:00,18.67,18.7,18.67,18.69,33000.0,11.7358,11.7547,11.7358,11.7484,33000.0
2004-04-19 13:30:00,18.7,18.79,18.66,18.75,38550.0,11.7547,11.8113,11.7296,11.7861,38550.0
2004-04-19 14:00:00,18.76,18.81,18.75,18.81,53850.0,11.7924,11.8238,11.7861,11.8238,53850.0
2004-04-19 14:30:00,18.79,18.81,18.76,18.77,51300.0,11.8113,11.8238,11.7924,11.7987,51300.0
2004-04-19 15:00:00,18.77,18.9,18.77,18.81,118050.0,11.7987,11.8804,11.7987,11.8238,118050.0
2004-04-19 15:30:00,18.81,18.83,18.79,18.82,143850.0,11.8238,11.8364,11.8113,11.8301,143850.0
2004-04-20 09:30:00,18.93,18.93,18.77,18.93,75150.0,11.8993,11.8993,11.7987,11.8993,75150.0
2004-04-20 10:00:00,18.93,18.93,18.88,18.89,22950.0,11.8993,11.8993,11.8678,11.8741,22950.0
2004-04-20 10:30:00,18.89,18.92,18.77,18.77,61500.0,11.8741,11.893,11.7987,11.7987,61500.0
2004-04-20 11:00:00,18.76,18.77,18.7,18.77,49350.0,11.7924,11.7987,11.7547,11.7987,49350.0
2004-04-20 11:30:00,18.78,18.79,18.71,18.75,18600.0,11.805,11.8113,11.761,11.7861,18600.0
2004-04-20 12:00:00,18.75,18.83,18.73,18.78,48900.0,11.7861,11.8364,11.7736,11.805,48900.0
2004-04-20 12:30:00,18.79,18.81,18.71,18.73,40050.0,11.8113,11.8238,11.761,11.7736,40050.0
2004-04-20 13:00:00,18.73,18.87,18.73,18.83,31500.0,11.7736,11.8616,11.7736,11.8364,31500.0
2004-04-20 13:30:00,18.83,18.87,18.83,18.83,35250.0,11.8364,11.8616,11.8364,11.8364,35250.0
2004-04-20 14:00:00,18.83,18.85,18.8,18.84,36450.0,11.8364,11.849,11.8176,11.8427,36450.0
2004-04-20 14:30:00,18.84,18.85,18.71,18.74,35700.0,11.8427,11.849,11.761,11.7798,35700.0
2004-04-20 15:00:00,18.75,18.75,18.67,18.73,29700.0,11.7861,11.7861,11.7358,11.7736,29700.0
2004-04-20 15:30:00,18.74,18.75,18.68,18.73,84900.0,11.7798,11.7861,11.7421,11.7736,84900.0
2004-04-21 09:30:00,18.73,18.77,18.57,18.7,29400.0,11.7736,11.7987,11.673,11.7547,29400.0
2004-04-21 10:00:00,18.7,18.78,18.7,18.77,35550.0,11.7547,11.805,11.7547,11.7987,35550.0
2004-04-21 10:30:00,18.77,18.77,18.69,18.69,64050.0,11.7987,11.7987,11.7484,11.7484,64050.0
2004-04-21 11:00:00,18.69,18.73,18.68,18.72,34800.0,11.7484,11.7736,11.7421,11.7673,34800.0
2004-04-21 11:30:00,18.72,18.73,18.67,18.73,34650.0,11.7673,11.7736,11.7358,11.7736,34650.0
2004-04-21 12:00:00,18.73,18.79,18.67,18.74,27300.0,11.7736,11.8113,11.7358,11.7798,27300.0
2004-04-21 12:30:00,18.75,18.77,18.67,18.68,31950.0,11.7861,11.7987,11.7358,11.7421,31950.0
2004-04-21 13:00:00,18.68,18.69,18.67,18.69,15000.0,11.7421,11.7484,11.7358,11.7484,15000.0
2004-04-21 13:30:00,18.68,18.7,18.68,18.69,33450.0,11.7421,11.7547,11.7421,11.7484,33450.0
2004-04-21 14:00:00,18.69,18.7,18.69,18.69,27600.0,11.7484,11.7547,11.7484,11.7484,27600.0
2004-04-21 14:30:00,18.69,18.71,18.67,18.68,71700.0,11.7484,11.761,11.7358,11.7421,71700.0
2004-04-21 15:00:00,18.67,18.68,18.65,18.67,32550.0,11.7358,11.7421,11.7233,11.7358,32550.0
2004-04-21 15:30:00,18.67,18.69,18.65,18.68,47100.0,11.7358,11.7484,11.7233,11.7421,47100.0
2004-04-22 09:30:00,18.61,18.79,18.57,18.72,22950.0,11.6981,11.8113,11.673,11.7673,22950.0
2004-04-22 10:00:00,18.72,18.73,18.52,18.63,45000.0,11.7673,11.7736,11.6416,11.7107,45000.0
2004-04-22 10:30:00,18.61,18.73,18.61,18.69,38850.0,11.6981,11.7736,11.6981,11.7484,38850.0
2004-04-22 11:00:00,18.69,18.73,18.67,18.73,85500.0,11.7484,11.7736,11.7358,11.7736,85500.0
2004-04-22 11:30:00,18.73,18.73,18.67,18.67,39600.0,11.7736,11.7736,11.7358,11.7358,39600.0
2004-04-22 12:00:00,18.67,18.68,18.62,18.67,106800.0,11.7358,11.7421,11.7044,11.7358,106800.0
2004-04-22 12:30:00,18.68,18.76,18.68,18.76,39750.0,11.7421,11.7924,11.7421,11.7924,39750.0
2004-04-22 13:00:00,18.76,18.8,18.76,18.8,30450.0,11.7924,11.8176,11.7924,11.8176,30450.0
2004-04-22 13:30:00,18.8,18.85,18.8,18.83,38850.0,11.8176,11.849,11.8176,11.8364,38850.0
2004-04-22 14:00:00,18.83,18.85,18.79,18.79,19050.0,11.8364,11.849,11.8113,11.8113,19050.0
2004-04-22 14:30:00,18.79,18.8,18.78,18.8,36450.0,11.8113,11.8176,11.805,11.8176,36450.0
2004-04-22 15:00:00,18.8,18.8,18.78,18.79,35400.0,11.8176,11.8176,11.805,11.8113,35400.0
2004-04-22 15:30:00,18.78,18.87,18.73,18.87,67350.0,11.805,11.8616,11.7736,11.8616,67350.0
2004-04-23 09:30:00,18.83,18.9,18.8,18.83,21300.0,11.8364,11.8804,11.8176,11.8364,21300.0
2004-04-23 10:00:00,18.85,18.9,18.83,18.89,115950.0,11.849,11.8804,11.8364,11.8741,115950.0
2004-04-23 10:30:00,18.9,18.91,18.81,18.81,58200.0,11.8804,11.8867,11.8238,11.8238,58200.0
2004-04-23 11:00:00,18.81,18.83,18.81,18.83,46050.0,11.8238,11.8364,11.8238,11.8364,46050.0
2004-04-23 11:30:00,18.81,18.83,18.75,18.8,54750.0,11.8238,11.8364,11.7861,11.8176,54750.0
2004-04-23 12:00:00,18.77,18.89,18.77,18.87,17400.0,11.7987,11.8741,11.7987,11.8616,17400.0
2004-04-23 12:30:00,18.88,18.93,18.87,18.93,21900.0,11.8678,11.8993,11.8616,11.8993,21900.0
2004-04-23 13:00:00,18.92,18.95,18.92,18.94,17400.0,11.893,11.9119,11.893,11.9056,17400.0
2004-04-23 13:30:00,18.94,18.95,18.93,18.94,9300.0,11.9056,11.9119,11.8993,11.9056,9300.0
2004-04-23 14:00:00,18.93,18.96,18.91,18.95,61950.0,11.8993,11.9181,11.8867,11.9119,61950.0
2004-04-23 14:30:00,18.93,19.06,18.91,18.97,132300.0,11.8993,11.981,11.8867,11.9244,132300.0
2004-04-23 15:00:00,18.97,19.02,18.96,19.01,24750.0,11.9244,11.9559,11.9181,11.9496,24750.0
2004-04-23 15:30:00,19.01,19.02,18.89,18.93,98100.0,11.9496,11.9559,11.8741,11.8993,98100.0
2004-04-26 09:30:00,18.9,18.97,18.85,18.85,25800.0,11.8804,11.9244,11.849,11.849,25800.0
2004-04-26 10:00:00,18.85,19.0,18.84,18.97,114300.0,11.849,11.9433,11.8427,11.9244,114300.0
2004-04-26 10:30:00,18.95,19.07,18.89,18.89,73800.0,11.9119,11.9873,11.8741,11.8741,73800.0
2004-04-26 11:00:00,18.89,18.89,18.8,18.84,52650.0,11.8741,11.8741,11.8176,11.8427,52650.0
2004-04-26 11:30:00,18.85,18.85,18.64,18.64,32100.0,11.849,11.849,11.717,11.717,32100.0
2004-04-26 12:00:00,18.64,18.7,18.55,18.57,51150.0,11.717,11.7547,11.6604,11.673,51150.0
2004-04-26 12:30:00,18.6,18.63,18.57,18.63,29400.0,11.6918,11.7107,11.673,11.7107,29400.0
2004-04-26 13:00:00,18.63,18.69,18.63,18.67,29850.0,11.7107,11.7484,11.7107,11.7358,29850.0
2004-04-26 13:30:00,18.69,18.75,18.69,18.75,21000.0,11.7484,11.7861,11.7484,11.7861,21000.0
2004-04-26 14:00:00,18.75,18.83,18.73,18.81,104850.0,11.7861,11.8364,11.7736,11.8238,104850.0
2004-04-26 14:30:00,18.81,18.93,18.78,18.92,53850.0,11.8238,11.8993,11.805,11.893,53850.0
2004-04-26 15:00:00,18.92,18.92,18.79,18.81,49350.0,11.893,11.893,11.8113,11.8238,49350.0
2004-04-26 15:30:00,18.81,18.86,18.81,18.82,32850.0,11.8238,11.8553,11.8238,11.8301,32850.0
2004-04-27 09:30:00,18.81,19.0,18.79,18.95,26250.0,11.8238,11.9433,11.8113,11.9119,26250.0
2004-04-27 10:00:00,18.95,19.22,18.95,19.13,83550.0,11.9119,12.0816,11.9119,12.025,83550.0
2004-04-27 10:30:00,19.14,19.2,19.11,19.17,45750.0,12.0313,12.069,12.0124,12.0501,45750.0
2004-04-27 11:00:00,19.16,19.16,19.0,19.0,66900.0,12.0439,12.0439,11.9433,11.9433,66900.0
2004-04-27 11:30:00,19.0,19.1,19.0,19.09,22950.0,11.9433,12.0061,11.9433,11.9999,22950.0
2004-04-27 12:00:00,19.1,19.15,19.09,19.09,66150.0,12.0061,12.0376,11.9999,11.9999,66150.0
2004-04-27 12:30:00,19.09,19.13,19.08,19.1,63750.0,11.9999,12.025,11.9936,12.0061,63750.0
2004-04-27 13:00:00,19.09,19.09,19.03,19.03,18900.0,11.9999,11.9999,11.9621,11.9621,18900.0
2004-04-27 13:30:00,19.03,19.03,18.95,18.97,35700.0,11.9621,11.9621,11.9119,11.9244,35700.0
2004-04-27 14:00:00,18.97,18.99,18.93,18.98,20400.0,11.9244,11.937,11.8993,11.9307,20400.0
2004-04-27 14:30:00,18.97,18.97,18.8,18.89,34500.0,11.9244,11.9244,11.8176,11.8741,34500.0
2004-04-27 15:00:00,18.89,18.93,18.85,18.87,31500.0,11.8741,11.8993,11.849,11.8616,31500.0
2004-04-27 15:30:00,18.87,18.91,18.86,18.87,58650.0,11.8616,11.8867,11.8553,11.8616,58650.0
2004-04-28 09:30:00,18.8,18.85,18.63,18.79,16050.0,11.8176,11.849,11.7107,11.8113,16050.0
2004-04-28 10:00:00,18.82,18.84,18.76,18.81,18300.0,11.8301,11.8427,11.7924,11.8238,18300.0
2004-04-28 10:30:00,18.81,18.86,18.81,18.83,19800.0,11.8238,11.8553,11.8238,11.8364,19800.0
2004-04-28 11:00:00,18.85,18.88,18.77,18.85,65700.0,11.849,11.8678,11.7987,11.849,65700.0
2004-04-28 11:30:00,18.87,18.88,18.82,18.85,123150.0,11.8616,11.8678,11.8301,11.849,123150.0
2004-04-28 12:00:00,18.85,18.85,18.81,18.81,40500.0,11.849,11.849,11.8238,11.8238,40500.0
2004-04-28 12:30:00,18.82,18.96,18.81,18.89,74700.0,11.8301,11.9181,11.8238,11.8741,74700.0
2004-04-28 13:00:00,18.91,18.91,18.81,18.81,248400.0,11.8867,11.8867,11.8238,11.8238,248400.0
2004-04-28 13:30:00,18.81,18.83,18.78,18.82,30000.0,11.8238,11.8364,11.805,11.8301,30000.0
2004-04-28 14:00:00,18.82,18.83,18.81,18.81,15000.0,11.8301,11.8364,11.8238,11.8238,15000.0
2004-04-28 14:30:00,18.81,18.81,18.69,18.75,58650.0,11.8238,11.8238,11.7484,11.7861,58650.0
2004-04-28 15:00:00,18.75,18.76,18.67,18.67,102900.0,11.7861,11.7924,11.7358,11.7358,102900.0
2004-04-28 15:30:00,18.67,18.77,18.67,18.75,89550.0,11.7358,11.7987,11.7358,11.7861,89550.0
2004-04-29 09:30:00,19.4,19.47,19.23,19.27,212400.0,12.1947,12.2387,12.0879,12.113,212400.0
2004-04-29 10:00:00,19.27,19.9,19.17,19.84,330450.0,12.113,12.509,12.0501,12.4713,330450.0
2004-04-29 10:30:00,19.84,20.18,19.83,19.85,272850.0,12.4713,12.685,12.465,12.4776,272850.0
2004-04-29 11:00:00,19.85,19.99,19.8,19.9,154200.0,12.4776,12.5656,12.4462,12.509,154200.0
2004-04-29 11:30:00,19.9,19.98,19.9,19.95,287550.0,12.509,12.5593,12.509,12.5404,287550.0
2004-04-29 12:00:00,19.96,19.96,19.73,19.73,307950.0,12.5467,12.5467,12.4022,12.4022,307950.0
2004-04-29 12:30:00,19.75,19.76,19.62,19.62,242250.0,12.4147,12.421,12.333,12.333,242250.0
2004-04-29 13:00:00,19.62,19.73,19.51,19.71,121800.0,12.333,12.4022,12.2639,12.3896,121800.0
2004-04-29 13:30:00,19.71,19.75,19.71,19.73,365550.0,12.3896,12.4147,12.3896,12.4022,365550.0
2004-04-29 14:00:00,19.73,19.77,19.66,19.66,448050.0,12.4022,12.4273,12.3582,12.3582,448050.0
2004-04-29 14:30:00,19.66,19.66,19.41,19.57,207600.0,12.3582,12.3582,12.201,12.3016,207600.0
2004-04-29 15:00:00,19.57,19.61,19.55,19.57,288300.0,12.3016,12.3267,12.289,12.3016,288300.0
2004-04-29 15:30:00,19.57,19.8,19.57,19.72,358200.0,12.3016,12.4462,12.3016,12.3959,358200.0
2004-04-30 09:30:00,19.5,19.53,19.3,19.3,223800.0,12.2576,12.2764,12.1319,12.1319,223800.0
2004-04-30 10:00:00,19.27,19.3,19.21,19.27,109050.0,12.113,12.1319,12.0753,12.113,109050.0
2004-04-30 10:30:00,19.27,19.35,19.27,19.33,195450.0,12.113,12.1633,12.113,12.1507,195450.0
2004-04-30 11:00:00,19.33,19.4,19.32,19.33,161100.0,12.1507,12.1947,12.1444,12.1507,161100.0
2004-04-30 11:30:00,19.33,19.33,19.16,19.23,52050.0,12.1507,12.1507,12.0439,12.0879,52050.0
2004-04-30 12:00:00,19.25,19.33,19.25,19.33,73350.0,12.1004,12.1507,12.1004,12.1507,73350.0
2004-04-30 12:30:00,19.33,19.33,19.3,19.31,72750.0,12.1507,12.1507,12.1319,12.1381,72750.0
2004-04-30 13:00:00,19.32,19.35,19.3,19.33,130350.0,12.1444,12.1633,12.1319,12.1507,130350.0
2004-04-30 13:30:00,19.33,19.39,19.31,19.33,140850.0,12.1507,12.1884,12.1381,12.1507,140850.0
2004-04-30 14:00:00,19.33,19.33,19.29,19.31,96000.0,12.1507,12.1507,12.1256,12.1381,96000.0
2004-04-30 14:30:00,19.31,19.33,19.29,19.3,117450.0,12.1381,12.1507,12.1256,12.1319,117450.0
2004-04-30 15:00:00,19.29,19.29,19.24,19.25,96000.0,12.1256,12.1256,12.0941,12.1004,96000.0
2004-04-30 15:30:00,19.25,19.31,19.22,19.22,166350.0,12.1004,12.1381,12.0816,12.0816,166350.0
2004-05-03 09:30:00,19.3,19.33,19.23,19.33,37500.0,12.1319,12.1507,12.0879,12.1507,37500.0
2004-05-03 10:00:00,19.33,19.47,19.31,19.44,162750.0,12.1507,12.2387,12.1381,12.2199,162750.0
2004-05-03 10:30:00,19.44,19.44,19.35,19.39,98400.0,12.2199,12.2199,12.1633,12.1884,98400.0
2004-05-03 11:00:00,19.37,19.39,19.35,19.37,47850.0,12.1759,12.1884,12.1633,12.1759,47850.0
2004-05-03 11:30:00,19.37,19.39,19.35,19.37,99450.0,12.1759,12.1884,12.1633,12.1759,99450.0
2004-05-03 12:00:00,19.37,19.37,19.33,19.33,42600.0,12.1759,12.1759,12.1507,12.1507,42600.0
2004-05-03 12:30:00,19.33,19.39,19.33,19.39,80850.0,12.1507,12.1884,12.1507,12.1884,80850.0
2004-05-03 13:00:00,19.39,19.44,19.36,19.41,51900.0,12.1884,12.2199,12.1696,12.201,51900.0
2004-05-03 13:30:00,19.41,19.45,19.41,19.44,64650.0,12.201,12.2261,12.201,12.2199,64650.0
2004-05-03 14:00:00,19.44,19.53,19.44,19.51,62250.0,12.2199,12.2764,12.2199,12.2639,62250.0
2004-05-03 14:30:00,19.5,19.5,19.35,19.37,166200.0,12.2576,12.2576,12.1633,12.1759,166200.0
2004-05-03 15:00:00,19.37,19.43,19.23,19.25,175650.0,12.1759,12.2136,12.0879,12.1004,175650.0
2004-05-03 15:30:00,19.26,19.29,19.2,19.24,251550.0,12.1067,12.1256,12.069,12.0941,251550.0
2004-05-04 09:30:00,19.31,19.33,19.25,19.31,37650.0,12.1381,12.1507,12.1004,12.1381,37650.0
2004-05-04 10:00:00,19.31,19.37,19.31,19.33,140250.0,12.1381,12.1759,12.1381,12.1507,140250.0
2004-05-04 10:30:00,19.33,19.39,19.33,19.39,215400.0,12.1507,12.1884,12.1507,12.1884,215400.0
2004-05-04 11:00:00,19.39,19.5,19.39,19.49,48000.0,12.1884,12.2576,12.1884,12.2513,48000.0
2004-05-04 11:30:00,19.49,19.5,19.37,19.39,67200.0,12.2513,12.2576,12.1759,12.1884,67200.0
2004-05-04 12:00:00,19.38,19.38,19.33,19.35,114450.0,12.1821,12.1821,12.1507,12.1633,114450.0
2004-05-04 12:30:00,19.35,19.37,19.35,19.35,99750.0,12.1633,12.1759,12.1633,12.1633,99750.0
2004-05-04 13:00:00,19.35,19.35,19.33,19.33,218550.0,12.1633,12.1633,12.1507,12.1507,218550.0
2004-05-04 13:30:00,19.33,19.36,19.32,19.33,101250.0,12.1507,12.1696,12.1444,12.1507,101250.0
2004-05-04 14:00:00,19.33,19.33,19.2,19.27,58500.0,12.1507,12.1507,12.069,12.113,58500.0
2004-05-04 14:30:00,19.25,19.33,19.25,19.33,92550.0,12.1004,12.1507,12.1004,12.1507,92550.0
2004-05-04 15:00:00,19.33,19.35,19.24,19.24,107550.0,12.1507,12.1633,12.0941,12.0941,107550.0
2004-05-04 15:30:00,19.25,19.33,19.24,19.32,174300.0,12.1004,12.1507,12.0941,12.1444,174300.0
2004-05-05 09:30:00,19.33,19.35,19.29,19.33,120150.0,12.1507,12.1633,12.1256,12.1507,120150.0
2004-05-05 10:00:00,19.35,19.5,19.34,19.48,211200.0,12.1633,12.2576,12.157,12.245,211200.0
2004-05-05 10:30:00,19.47,19.47,19.37,19.41,36600.0,12.2387,12.2387,12.1759,12.201,36600.0
2004-05-05 11:00:00,19.4,19.4,19.33,19.35,38700.0,12.1947,12.1947,12.1507,12.1633,38700.0
2004-05-05 11:30:00,19.35,19.37,19.34,19.35,21300.0,12.1633,12.1759,12.157,12.1633,21300.0
2004-05-05 12:00:00,19.35,19.37,19.35,19.37,31800.0,12.1633,12.1759,12.1633,12.1759,31800.0
2004-05-05 12:30:00,19.35,19.37,19.34,19.37,61800.0,12.1633,12.1759,12.157,12.1759,61800.0
2004-05-05 13:00:00,19.37,19.41,19.36,19.41,73500.0,12.1759,12.201,12.1696,12.201,73500.0
2004-05-05 13:30:00,19.41,19.49,19.41,19.49,307950.0,12.201,12.2513,12.201,12.2513,307950.0
2004-05-05 14:00:00,19.49,19.49,19.44,19.44,76650.0,12.2513,12.2513,12.2199,12.2199,76650.0
2004-05-05 14:30:00,19.44,19.5,19.43,19.49,48000.0,12.2199,12.2576,12.2136,12.2513,48000.0
2004-05-05 15:00:00,19.48,19.48,19.41,19.42,33750.0,12.245,12.245,12.201,12.2073,33750.0
2004-05-05 15:30:00,19.43,19.47,19.42,19.45,149250.0,12.2136,12.2387,12.2073,12.2261,149250.0
2004-05-06 09:30:00,19.43,19.43,19.29,19.35,83250.0,12.2136,12.2136,12.1256,12.1633,83250.0
2004-05-06 10:00:00,19.35,19.4,19.33,19.34,159900.0,12.1633,12.1947,12.1507,12.157,159900.0
2004-05-06 10:30:00,19.35,19.35,19.29,19.29,78900.0,12.1633,12.1633,12.1256,12.1256,78900.0
2004-05-06 11:00:00,19.29,19.35,19.21,19.23,92550.0,12.1256,12.1633,12.0753,12.0879,92550.0
2004-05-06 11:30:00,19.23,19.27,19.19,19.19,62850.0,12.0879,12.113,12.0627,12.0627,62850.0
2004-05-06 12:00:00,19.15,19.18,18.97,19.01,178950.0,12.0376,12.0564,11.9244,11.9496,178950.0
2004-05-06 12:30:00,19.0,19.09,18.97,19.07,36000.0,11.9433,11.9999,11.9244,11.9873,36000.0
2004-05-06 13:00:00,19.05,19.13,19.05,19.11,27900.0,11.9747,12.025,11.9747,12.0124,27900.0
2004-05-06 13:30:00,19.11,19.13,19.1,19.13,31500.0,12.0124,12.025,12.0061,12.025,31500.0
2004-05-06 14:00:00,19.11,19.12,19.07,19.11,112800.0,12.0124,12.0187,11.9873,12.0124,112800.0
2004-05-06 14:30:00,19.11,19.15,19.05,19.15,95100.0,12.0124,12.0376,11.9747,12.0376,95100.0
2004-05-06 15:00:00,19.14,19.29,19.13,19.27,154950.0,12.0313,12.1256,12.025,12.113,154950.0
2004-05-06 15:30:00,19.27,19.33,19.18,19.25,83700.0,12.113,12.1507,12.0564,12.1004,83700.0
2004-05-07 09:30:00,19.11,19.33,19.11,19.25,56550.0,12.0124,12.1507,12.0124,12.1004,56550.0
2004-05-07 10:00:00,19.25,19.35,19.25,19.34,95100.0,12.1004,12.1633,12.1004,12.157,95100.0
2004-05-07 10:30:00,19.34,19.36,19.28,19.28,45750.0,12.157,12.1696,12.1193,12.1193,45750.0
2004-05-07 11:00:00,19.31,19.31,19.27,19.31,16050.0,12.1381,12.1381,12.113,12.1381,16050.0
2004-05-07 11:30:00,19.31,19.35,19.3,19.35,28050.0,12.1381,12.1633,12.1319,12.1633,28050.0
2004-05-07 12:00:00,19.35,19.36,19.3,19.32,19500.0,12.1633,12.1696,12.1319,12.1444,19500.0
2004-05-07 12:30:00,19.32,19.33,19.31,19.32,13050.0,12.1444,12.1507,12.1381,12.1444,13050.0
2004-05-07 13:00:00,19.32,19.32,19.3,19.3,30150.0,12.1444,12.1444,12.1319,12.1319,30150.0
2004-05-07 13:30:00,19.31,19.31,19.17,19.17,58500.0,12.1381,12.1381,12.0501,12.0501,58500.0
2004-05-07 14:00:00,19.17,19.25,19.17,19.24,101400.0,12.0501,12.1004,12.0501,12.0941,101400.0
2004-05-07 14:30:00,19.24,19.28,19.21,19.23,60450.0,12.0941,12.1193,12.0753,12.0879,60450.0
2004-05-07 15:00:00,19.21,19.23,19.13,19.13,111450.0,12.0753,12.0879,12.025,12.025,111450.0
2004-05-07 15:30:00,19.13,19.16,19.07,19.08,74250.0,12.025,12.0439,11.9873,11.9936,74250.0
2004-05-10 09:30:00,19.08,19.08,18.86,18.86,63300.0,11.9936,11.9936,11.8553,11.8553,63300.0
2004-05-10 10:00:00,18.83,18.83,18.69,18.7,100800.0,11.8364,11.8364,11.7484,11.7547,100800.0
2004-05-10 10:30:00,18.69,18.83,18.67,18.82,75750.0,11.7484,11.8364,11.7358,11.8301,75750.0
2004-05-10 11:00:00,18.82,18.85,18.77,18.84,88800.0,11.8301,11.849,11.7987,11.8427,88800.0
2004-05-10 11:30:00,18.84,18.95,18.83,18.89,96300.0,11.8427,11.9119,11.8364,11.8741,96300.0
2004-05-10 12:00:00,18.89,18.96,18.87,18.96,41400.0,11.8741,11.9181,11.8616,11.9181,41400.0
2004-05-10 12:30:00,18.96,19.03,18.95,18.97,91050.0,11.9181,11.9621,11.9119,11.9244,91050.0
2004-05-10 13:00:00,18.97,19.03,18.96,19.01,55650.0,11.9244,11.9621,11.9181,11.9496,55650.0
2004-05-10 13:30:00,19.01,19.01,18.95,18.95,43950.0,11.9496,11.9496,11.9119,11.9119,43950.0
2004-05-10 14:00:00,18.94,18.94,18.91,18.91,53100.0,11.9056,11.9056,11.8867,11.8867,53100.0
2004-05-10 14:30:00,18.91,18.93,18.87,18.92,78150.0,11.8867,11.8993,11.8616,11.893,78150.0
2004-05-10 15:00:00,18.93,18.96,18.81,18.83,153600.0,11.8993,11.9181,11.8238,11.8364,153600.0
2004-05-10 15:30:00,18.83,18.91,18.79,18.81,118050.0,11.8364,11.8867,11.8113,11.8238,118050.0
2004-05-11 09:30:00,18.67,18.67,18.6,18.65,103500.0,11.7358,11.7358,11.6918,11.7233,103500.0
2004-05-11 10:00:00,18.65,18.65,18.47,18.47,121950.0,11.7233,11.7233,11.6101,11.6101,121950.0
2004-05-11 10:30:00,18.47,18.58,18.47,18.57,98550.0,11.6101,11.6793,11.6101,11.673,98550.0
2004-05-11 11:00:00,18.57,18.63,18.57,18.61,28200.0,11.673,11.7107,11.673,11.6981,28200.0
2004-05-11 11:30:00,18.61,18.63,18.55,18.55,78750.0,11.6981,11.7107,11.6604,11.6604,78750.0
2004-05-11 12:00:00,18.55,18.71,18.55,18.71,144150.0,11.6604,11.761,11.6604,11.761,144150.0
2004-05-11 12:30:00,18.71,18.81,18.7,18.78,60750.0,11.761,11.8238,11.7547,11.805,60750.0
2004-05-11 13:00:00,18.79,18.79,18.75,18.76,19950.0,11.8113,11.8113,11.7861,11.7924,19950.0
2004-05-11 13:30:00,18.76,18.81,18.76,18.79,45150.0,11.7924,11.8238,11.7924,11.8113,45150.0
2004-05-11 14:00:00,18.79,18.87,18.79,18.85,63750.0,11.8113,11.8616,11.8113,11.849,63750.0
2004-05-11 14:30:00,18.85,18.86,18.8,18.81,32400.0,11.849,11.8553,11.8176,11.8238,32400.0
2004-05-11 15:00:00,18.8,18.81,18.72,18.73,128700.0,11.8176,11.8238,11.7673,11.7736,128700.0
2004-05-11 15:30:00,18.74,18.75,18.7,18.73,207900.0,11.7798,11.7861,11.7547,11.7736,207900.0
2004-05-12 09:30:00,18.67,18.75,18.6,18.73,66600.0,11.7358,11.7861,11.6918,11.7736,66600.0
2004-05-12 10:00:00,18.73,18.95,18.67,18.89,61050.0,11.7736,11.9119,11.7358,11.8741,61050.0
2004-05-12 10:30:00,18.89,18.89,18.75,18.75,52650.0,11.8741,11.8741,11.7861,11.7861,52650.0
2004-05-12 11:00:00,18.75,18.78,18.7,18.7,115050.0,11.7861,11.805,11.7547,11.7547,115050.0
2004-05-12 11:30:00,18.71,18.81,18.7,18.74,85800.0,11.761,11.8238,11.7547,11.7798,85800.0
2004-05-12 12:00:00,18.71,18.73,18.63,18.63,72000.0,11.761,11.7736,11.7107,11.7107,72000.0
2004-05-12 12:30:00,18.63,18.67,18.62,18.64,36900.0,11.7107,11.7358,11.7044,11.717,36900.0
2004-05-12 13:00:00,18.64,18.67,18.63,18.66,83400.0,11.717,11.7358,11.7107,11.7296,83400.0
2004-05-12 13:30:00,18.66,18.67,18.61,18.63,63600.0,11.7296,11.7358,11.6981,11.7107,63600.0
2004-05-12 14:00:00,18.64,18.67,18.64,18.66,212550.0,11.717,11.7358,11.717,11.7296,212550.0
2004-05-12 14:30:00,18.67,18.67,18.64,18.65,92400.0,11.7358,11.7358,11.717,11.7233,92400.0
2004-05-12 15:00:00,18.65,18.73,18.63,18.71,132750.0,11.7233,11.7736,11.7107,11.761,132750.0
2004-05-12 15:30:00,18.71,18.74,18.6,18.71,188550.0,11.761,11.7798,11.6918,11.761,188550.0
2004-05-13 09:30:00,18.7,18.74,18.65,18.67,51750.0,11.7547,11.7798,11.7233,11.7358,51750.0
2004-05-13 10:00:00,18.67,18.67,18.57,18.6,94500.0,11.7358,11.7358,11.673,11.6918,94500.0
2004-05-13 10:30:00,18.61,18.63,18.57,18.6,44700.0,11.6981,11.7107,11.673,11.6918,44700.0
2004-05-13 11:00:00,18.6,18.66,18.55,18.63,86100.0,11.6918,11.7296,11.6604,11.7107,86100.0
2004-05-13 11:30:00,18.6,18.6,18.53,18.57,135300.0,11.6918,11.6918,11.6478,11.673,135300.0
2004-05-13 12:00:00,18.57,18.6,18.55,18.55,96150.0,11.673,11.6918,11.6604,11.6604,96150.0
2004-05-13 12:30:00,18.55,18.56,18.41,18.45,71850.0,11.6604,11.6667,11.5724,11.5976,71850.0
2004-05-13 13:00:00,18.45,18.47,18.37,18.4,96450.0,11.5976,11.6101,11.5473,11.5661,96450.0
2004-05-13 13:30:00,18.4,18.43,18.37,18.41,98700.0,11.5661,11.585,11.5473,11.5724,98700.0
2004-05-13 14:00:00,18.41,18.41,18.35,18.38,64050.0,11.5724,11.5724,11.5347,11.5536,64050.0
2004-05-13 14:30:00,18.38,18.43,18.36,18.4,89700.0,11.5536,11.585,11.541,11.5661,89700.0
2004-05-13 15:00:00,18.4,18.55,18.4,18.55,202800.0,11.5661,11.6604,11.5661,11.6604,202800.0
2004-05-13 15:30:00,18.55,18.55,18.47,18.52,161550.0,11.6604,11.6604,11.6101,11.6416,161550.0
2004-05-14 09:30:00,18.57,18.63,18.47,18.5,90000.0,11.673,11.7107,11.6101,11.629,90000.0
2004-05-14 10:00:00,18.51,18.52,18.47,18.47,71550.0,11.6353,11.6416,11.6101,11.6101,71550.0
2004-05-14 10:30:00,18.45,18.5,18.4,18.5,94200.0,11.5976,11.629,11.5661,11.629,94200.0
2004-05-14 11:00:00,18.49,18.5,18.49,18.49,19650.0,11.6227,11.629,11.6227,11.6227,19650.0
2004-05-14 11:30:00,18.49,18.5,18.46,18.5,127500.0,11.6227,11.629,11.6038,11.629,127500.0
2004-05-14 12:00:00,18.5,18.53,18.47,18.53,83100.0,11.629,11.6478,11.6101,11.6478,83100.0
2004-05-14 12:30:00,18.53,18.6,18.53,18.6,59100.0,11.6478,11.6918,11.6478,11.6918,59100.0
2004-05-14 13:00:00,18.6,18.67,18.59,18.65,89250.0,11.6918,11.7358,11.6856,11.7233,89250.0
2004-05-14 13:30:00,18.65,18.7,18.65,18.69,51000.0,11.7233,11.7547,11.7233,11.7484,51000.0
2004-05-14 14:00:00,18.7,18.72,18.67,18.69,30300.0,11.7547,11.7673,11.7358,11.7484,30300.0
2004-05-14 14:30:00,18.69,18.7,18.67,18.67,88050.0,11.7484,11.7547,11.7358,11.7358,88050.0
2004-05-14 15:00:00,18.68,18.7,18.67,18.7,95850.0,11.7421,11.7547,11.7358,11.7547,95850.0
2004-05-14 15:30:00,18.71,18.71,18.64,18.66,118500.0,11.761,11.761,11.717,11.7296,118500.0
2004-05-17 09:30:00,18.53,18.55,18.26,18.27,70200.0,11.6478,11.6604,11.4781,11.4844,70200.0
2004-05-17 10:00:00,18.27,18.4,18.17,18.4,123450.0,11.4844,11.5661,11.4215,11.5661,123450.0
2004-05-17 10:30:00,18.47,18.51,18.43,18.49,73200.0,11.6101,11.6353,11.585,11.6227,73200.0
2004-05-17 11:00:00,18.49,18.61,18.47,18.55,46200.0,11.6227,11.6981,11.6101,11.6604,46200.0
2004-05-17 11:30:00,18.57,18.62,18.53,18.61,49800.0,11.673,11.7044,11.6478,11.6981,49800.0
2004-05-17 12:00:00,18.62,18.67,18.62,18.67,199500.0,11.7044,11.7358,11.7044,11.7358,199500.0
2004-05-17 12:30:00,18.67,18.7,18.62,18.63,103050.0,11.7358,11.7547,11.7044,11.7107,103050.0
2004-05-17 13:00:00,18.62,18.67,18.6,18.61,122100.0,11.7044,11.7358,11.6918,11.6981,122100.0
2004-05-17 13:30:00,18.62,18.73,18.61,18.64,53550.0,11.7044,11.7736,11.6981,11.717,53550.0
2004-05-17 14:00:00,18.63,18.7,18.61,18.7,40800.0,11.7107,11.7547,11.6981,11.7547,40800.0
2004-05-17 14:30:00,18.71,18.73,18.63,18.66,62250.0,11.761,11.7736,11.7107,11.7296,62250.0
2004-05-17 15:00:00,18.66,18.71,18.61,18.61,85650.0,11.7296,11.761,11.6981,11.6981,85650.0
2004-05-17 15:30:00,18.63,18.67,18.53,18.67,124800.0,11.7107,11.7358,11.6478,11.7358,124800.0
2004-05-18 09:30:00,18.6,18.66,18.56,18.58,76650.0,11.6918,11.7296,11.6667,11.6793,76650.0
2004-05-18 10:00:00,18.59,18.61,18.39,18.41,94050.0,11.6856,11.6981,11.5598,11.5724,94050.0
2004-05-18 10:30:00,18.41,18.47,18.41,18.47,35550.0,11.5724,11.6101,11.5724,11.6101,35550.0
2004-05-18 11:00:00,18.48,18.57,18.48,18.57,132450.0,11.6164,11.673,11.6164,11.673,132450.0
2004-05-18 11:30:00,18.57,18.59,18.52,18.58,49050.0,11.673,11.6856,11.6416,11.6793,49050.0
2004-05-18 12:00:00,18.58,18.65,18.58,18.61,46050.0,11.6793,11.7233,11.6793,11.6981,46050.0
2004-05-18 12:30:00,18.6,18.6,18.58,18.58,39750.0,11.6918,11.6918,11.6793,11.6793,39750.0
2004-05-18 13:00:00,18.58,18.6,18.57,18.57,26100.0,11.6793,11.6918,11.673,11.673,26100.0
2004-05-18 13:30:00,18.58,18.6,18.57,18.59,51450.0,11.6793,11.6918,11.673,11.6856,51450.0
2004-05-18 14:00:00,18.58,18.59,18.57,18.59,34200.0,11.6793,11.6856,11.673,11.6856,34200.0
2004-05-18 14:30:00,18.59,18.6,18.58,18.59,54900.0,11.6856,11.6918,11.6793,11.6856,54900.0
2004-05-18 15:00:00,18.57,18.61,18.57,18.6,51750.0,11.673,11.6981,11.673,11.6918,51750.0
2004-05-18 15:30:00,18.61,18.63,18.59,18.59,84750.0,11.6981,11.7107,11.6856,11.6856,84750.0
2004-05-19 09:30:00,18.63,18.83,18.63,18.83,24600.0,11.7107,11.8364,11.7107,11.8364,24600.0
2004-05-19 10:00:00,18.83,19.33,18.83,19.27,187800.0,11.8364,12.1507,11.8364,12.113,187800.0
2004-05-19 10:30:00,19.27,19.32,19.13,19.18,76800.0,12.113,12.1444,12.025,12.0564,76800.0
2004-05-19 11:00:00,19.17,19.18,19.1,19.17,58950.0,12.0501,12.0564,12.0061,12.0501,58950.0
2004-05-19 11:30:00,19.17,19.29,19.03,19.22,133650.0,12.0501,12.1256,11.9621,12.0816,133650.0
2004-05-19 12:00:00,19.21,19.25,19.18,19.2,16950.0,12.0753,12.1004,12.0564,12.069,16950.0
2004-05-19 12:30:00,19.2,19.27,19.13,19.23,110850.0,12.069,12.113,12.025,12.0879,110850.0
2004-05-19 13:00:00,19.17,19.25,19.17,19.2,82350.0,12.0501,12.1004,12.0501,12.069,82350.0
2004-05-19 13:30:00,19.19,19.27,19.18,19.21,40050.0,12.0627,12.113,12.0564,12.0753,40050.0
2004-05-19 14:00:00,19.2,19.24,19.13,19.15,130950.0,12.069,12.0941,12.025,12.0376,130950.0
2004-05-19 14:30:00,19.14,19.24,19.12,19.18,121800.0,12.0313,12.0941,12.0187,12.0564,121800.0
2004-05-19 15:00:00,19.18,19.18,19.03,19.08,167250.0,12.0564,12.0564,11.9621,11.9936,167250.0
2004-05-19 15:30:00,19.08,19.17,19.03,19.17,279300.0,11.9936,12.0501,11.9621,12.0501,279300.0
2004-05-20 09:30:00,19.1,19.1,18.99,19.05,61950.0,12.0061,12.0061,11.937,11.9747,61950.0
2004-05-20 10:00:00,19.05,19.06,18.89,18.92,70050.0,11.9747,11.981,11.8741,11.893,70050.0
2004-05-20 10:30:00,18.91,19.01,18.87,19.01,48150.0,11.8867,11.9496,11.8616,11.9496,48150.0
2004-05-20 11:00:00,18.97,18.98,18.87,18.91,34350.0,11.9244,11.9307,11.8616,11.8867,34350.0
2004-05-20 11:30:00,18.91,18.96,18.91,18.95,26400.0,11.8867,11.9181,11.8867,11.9119,26400.0
2004-05-20 12:00:00,18.94,18.94,18.75,18.84,56700.0,11.9056,11.9056,11.7861,11.8427,56700.0
2004-05-20 12:30:00,18.83,18.87,18.77,18.82,22050.0,11.8364,11.8616,11.7987,11.8301,22050.0
2004-05-20 13:00:00,18.82,18.87,18.8,18.81,20400.0,11.8301,11.8616,11.8176,11.8238,20400.0
2004-05-20 13:30:00,18.8,18.9,18.8,18.87,42900.0,11.8176,11.8804,11.8176,11.8616,42900.0
2004-05-20 14:00:00,18.87,18.97,18.87,18.96,39150.0,11.8616,11.9244,11.8616,11.9181,39150.0
2004-05-20 14:30:00,18.95,19.04,18.95,19.03,61800.0,11.9119,11.9684,11.9119,11.9621,61800.0
2004-05-20 15:00:00,19.02,19.13,18.95,18.95,79200.0,11.9559,12.025,11.9119,11.9119,79200.0
2004-05-20 15:30:00,18.96,18.97,18.89,18.93,96900.0,11.9181,11.9244,11.8741,11.8993,96900.0
2004-05-21 09:30:00,18.87,19.09,18.84,18.93,34500.0,11.8616,11.9999,11.8427,11.8993,34500.0
2004-05-21 10:00:00,18.95,18.95,18.87,18.87,26400.0,11.9119,11.9119,11.8616,11.8616,26400.0
2004-05-21 10:30:00,18.87,18.91,18.84,18.91,22650.0,11.8616,11.8867,11.8427,11.8867,22650.0
2004-05-21 11:00:00,18.91,18.91,18.84,18.84,23250.0,11.8867,11.8867,11.8427,11.8427,23250.0
2004-05-21 11:30:00,18.84,18.91,18.78,18.79,23550.0,11.8427,11.8867,11.805,11.8113,23550.0
2004-05-21 12:00:00,18.79,18.87,18.79,18.87,44250.0,11.8113,11.8616,11.8113,11.8616,44250.0
2004-05-21 12:30:00,18.87,18.94,18.87,18.93,23700.0,11.8616,11.9056,11.8616,11.8993,23700.0
2004-05-21 13:00:00,18.93,18.96,18.93,18.95,15600.0,11.8993,11.9181,11.8993,11.9119,15600.0
2004-05-21 13:30:00,18.95,18.97,18.89,18.9,24450.0,11.9119,11.9244,11.8741,11.8804,24450.0
2004-05-21 14:00:00,18.91,18.93,18.89,18.93,13500.0,11.8867,11.8993,11.8741,11.8993,13500.0
2004-05-21 14:30:00,18.93,18.94,18.89,18.89,27000.0,11.8993,11.9056,11.8741,11.8741,27000.0
2004-05-21 15:00:00,18.89,18.91,18.87,18.89,38100.0,11.8741,11.8867,11.8616,11.8741,38100.0
2004-05-21 15:30:00,18.89,18.92,18.84,18.85,81600.0,11.8741,11.893,11.8427,11.849,81600.0
2004-05-24 09:30:00,18.97,19.1,18.97,19.03,42750.0,11.9244,12.0061,11.9244,11.9621,42750.0
2004-05-24 10:00:00,19.03,19.03,18.87,18.88,28200.0,11.9621,11.9621,11.8616,11.8678,28200.0
2004-05-24 10:30:00,18.88,18.88,18.81,18.83,47550.0,11.8678,11.8678,11.8238,11.8364,47550.0
2004-05-24 11:00:00,18.77,18.87,18.77,18.87,43200.0,11.7987,11.8616,11.7987,11.8616,43200.0
2004-05-24 11:30:00,18.87,18.87,18.7,18.76,51900.0,11.8616,11.8616,11.7547,11.7924,51900.0
2004-05-24 12:00:00,18.76,18.76,18.67,18.71,31350.0,11.7924,11.7924,11.7358,11.761,31350.0
2004-05-24 12:30:00,18.71,18.71,18.67,18.68,31050.0,11.761,11.761,11.7358,11.7421,31050.0
2004-05-24 13:00:00,18.67,18.77,18.67,18.77,13800.0,11.7358,11.7987,11.7358,11.7987,13800.0
2004-05-24 13:30:00,18.76,18.91,18.73,18.83,65550.0,11.7924,11.8867,11.7736,11.8364,65550.0
2004-05-24 14:00:00,18.81,18.87,18.81,18.87,33750.0,11.8238,11.8616,11.8238,11.8616,33750.0
2004-05-24 14:30:00,18.86,18.88,18.85,18.85,30750.0,11.8553,11.8678,11.849,11.849,30750.0
2004-05-24 15:00:00,18.85,18.91,18.81,18.82,90450.0,11.849,11.8867,11.8238,11.8301,90450.0
2004-05-24 15:30:00,18.82,18.83,18.79,18.8,109650.0,11.8301,11.8364,11.8113,11.8176,109650.0
2004-05-25 09:30:00,18.8,18.87,18.71,18.87,64800.0,11.8176,11.8616,11.761,11.8616,64800.0
2004-05-25 10:00:00,18.85,18.87,18.84,18.85,41400.0,11.849,11.8616,11.8427,11.849,41400.0
2004-05-25 10:30:00,18.85,18.88,18.8,18.8,121350.0,11.849,11.8678,11.8176,11.8176,121350.0
2004-05-25 11:00:00,18.79,18.81,18.77,18.81,45300.0,11.8113,11.8238,11.7987,11.8238,45300.0
2004-05-25 11:30:00,18.81,18.87,18.79,18.83,24750.0,11.8238,11.8616,11.8113,11.8364,24750.0
2004-05-25 12:00:00,18.83,18.92,18.83,18.91,58350.0,11.8364,11.893,11.8364,11.8867,58350.0
2004-05-25 12:30:00,18.91,18.93,18.85,18.93,161250.0,11.8867,11.8993,11.849,11.8993,161250.0
2004-05-25 13:00:00,18.93,18.97,18.93,18.96,107250.0,11.8993,11.9244,11.8993,11.9181,107250.0
2004-05-25 13:30:00,18.96,18.99,18.93,18.97,876900.0,11.9181,11.937,11.8993,11.9244,876900.0
2004-05-25 14:00:00,18.97,18.99,18.95,18.97,42450.0,11.9244,11.937,11.9119,11.9244,42450.0
2004-05-25 14:30:00,18.97,18.97,18.93,18.93,172950.0,11.9244,11.9244,11.8993,11.8993,172950.0
2004-05-25 15:00:00,18.93,19.0,18.93,18.99,115500.0,11.8993,11.9433,11.8993,11.937,115500.0
2004-05-25 15:30:00,18.98,18.99,18.96,18.98,102900.0,11.9307,11.937,11.9181,11.9307,102900.0
2004-05-26 09:30:00,18.98,19.0,18.93,19.0,120600.0,11.9307,11.9433,11.8993,11.9433,120600.0
2004-05-26 10:00:00,18.99,19.05,18.99,19.05,223200.0,11.937,11.9747,11.937,11.9747,223200.0
2004-05-26 10:30:00,19.05,19.11,19.03,19.09,118050.0,11.9747,12.0124,11.9621,11.9999,118050.0
2004-05-26 11:00:00,19.1,19.1,19.06,19.09,89400.0,12.0061,12.0061,11.981,11.9999,89400.0
2004-05-26 11:30:00,19.09,19.09,19.03,19.07,73350.0,11.9999,11.9999,11.9621,11.9873,73350.0
2004-05-26 12:00:00,19.07,19.08,19.0,19.03,202350.0,11.9873,11.9936,11.9433,11.9621,202350.0
2004-05-26 12:30:00,19.03,19.1,19.03,19.07,113100.0,11.9621,12.0061,11.9621,11.9873,113100.0
2004-05-26 13:00:00,19.07,19.09,19.05,19.07,61650.0,11.9873,11.9999,11.9747,11.9873,61650.0
2004-05-26 13:30:00,19.08,19.11,19.07,19.09,62250.0,11.9936,12.0124,11.9873,11.9999,62250.0
2004-05-26 14:00:00,19.09,19.12,19.02,19.07,128850.0,11.9999,12.0187,11.9559,11.9873,128850.0
2004-05-26 14:30:00,19.07,19.11,19.05,19.06,88050.0,11.9873,12.0124,11.9747,11.981,88050.0
2004-05-26 15:00:00,19.06,19.1,19.0,19.03,162300.0,11.981,12.0061,11.9433,11.9621,162300.0
2004-05-26 15:30:00,19.03,19.13,19.01,19.07,167250.0,11.9621,12.025,11.9496,11.9873,167250.0
2004-05-27 09:30:00,19.1,19.27,19.07,19.26,31950.0,12.0061,12.113,11.9873,12.1067,31950.0
2004-05-27 10:00:00,19.29,19.29,19.15,19.2,107400.0,12.1256,12.1256,12.0376,12.069,107400.0
2004-05-27 10:30:00,19.23,19.24,19.21,19.21,68550.0,12.0879,12.0941,12.0753,12.0753,68550.0
2004-05-27 11:00:00,19.21,19.21,19.08,19.11,108150.0,12.0753,12.0753,11.9936,12.0124,108150.0
2004-05-27 11:30:00,19.11,19.14,19.08,19.14,37350.0,12.0124,12.0313,11.9936,12.0313,37350.0
2004-05-27 12:00:00,19.14,19.14,19.11,19.14,88200.0,12.0313,12.0313,12.0124,12.0313,88200.0
2004-05-27 12:30:00,19.14,19.17,19.13,19.13,37500.0,12.0313,12.0501,12.025,12.025,37500.0
2004-05-27 13:00:00,19.14,19.14,19.1,19.13,34050.0,12.0313,12.0313,12.0061,12.025,34050.0
2004-05-27 13:30:00,19.13,19.13,19.11,19.13,93000.0,12.025,12.025,12.0124,12.025,93000.0
2004-05-27 14:00:00,19.13,19.13,19.12,19.13,70950.0,12.025,12.025,12.0187,12.025,70950.0
2004-05-27 14:30:00,19.13,19.16,19.1,19.13,77400.0,12.025,12.0439,12.0061,12.025,77400.0
2004-05-27 15:00:00,19.12,19.17,19.11,19.17,34950.0,12.0187,12.0501,12.0124,12.0501,34950.0
2004-05-27 15:30:00,19.16,19.17,19.14,19.15,71100.0,12.0439,12.0501,12.0313,12.0376,71100.0
2004-05-28 09:30:00,19.17,19.32,19.16,19.3,52200.0,12.0501,12.1444,12.0439,12.1319,52200.0
2004-05-28 10:00:00,19.33,19.38,19.21,19.33,145500.0,12.1507,12.1821,12.0753,12.1507,145500.0
2004-05-28 10:30:00,19.33,19.33,19.3,19.31,26400.0,12.1507,12.1507,12.1319,12.1381,26400.0
2004-05-28 11:00:00,19.31,19.31,19.13,19.14,59700.0,12.1381,12.1381,12.025,12.0313,59700.0
2004-05-28 11:30:00,19.15,19.2,19.15,19.2,42750.0,12.0376,12.069,12.0376,12.069,42750.0
2004-05-28 12:00:00,19.2,19.23,19.19,19.19,76650.0,12.069,12.0879,12.0627,12.0627,76650.0
2004-05-28 12:30:00,19.2,19.23,19.2,19.23,130650.0,12.069,12.0879,12.069,12.0879,130650.0
2004-05-28 13:00:00,19.23,19.23,19.19,19.21,38400.0,12.0879,12.0879,12.0627,12.0753,38400.0
2004-05-28 13:30:00,19.21,19.23,19.21,19.23,23850.0,12.0753,12.0879,12.0753,12.0879,23850.0
2004-05-28 14:00:00,19.23,19.27,19.21,19.23,58050.0,12.0879,12.113,12.0753,12.0879,58050.0
2004-05-28 14:30:00,19.23,19.27,19.2,19.22,65400.0,12.0879,12.113,12.069,12.0816,65400.0
2004-05-28 15:00:00,19.23,19.25,19.21,19.23,91950.0,12.0879,12.1004,12.0753,12.0879,91950.0
2004-05-28 15:30:00,19.22,19.27,19.21,19.23,179400.0,12.0816,12.113,12.0753,12.0879,179400.0
2004-06-01 09:30:00,19.23,19.25,19.05,19.09,77850.0,12.0879,12.1004,11.9747,11.9999,77850.0
2004-06-01 10:00:00,19.09,19.19,19.09,19.16,56250.0,11.9999,12.0627,11.9999,12.0439,56250.0
2004-06-01 10:30:00,19.16,19.19,19.15,19.17,26250.0,12.0439,12.0627,12.0376,12.0501,26250.0
2004-06-01 11:00:00,19.17,19.17,19.09,19.11,23100.0,12.0501,12.0501,11.9999,12.0124,23100.0
2004-06-01 11:30:00,19.11,19.13,19.03,19.12,39750.0,12.0124,12.025,11.9621,12.0187,39750.0
2004-06-01 12:00:00,19.12,19.14,19.05,19.07,35550.0,12.0187,12.0313,11.9747,11.9873,35550.0
2004-06-01 12:30:00,19.09,19.19,19.08,19.19,45300.0,11.9999,12.0627,11.9936,12.0627,45300.0
2004-06-01 13:00:00,19.19,19.19,19.15,19.17,35100.0,12.0627,12.0627,12.0376,12.0501,35100.0
2004-06-01 13:30:00,19.17,19.19,19.13,19.14,33450.0,12.0501,12.0627,12.025,12.0313,33450.0
2004-06-01 14:00:00,19.14,19.17,19.11,19.13,90300.0,12.0313,12.0501,12.0124,12.025,90300.0
2004-06-01 14:30:00,19.12,19.12,19.07,19.09,111150.0,12.0187,12.0187,11.9873,11.9999,111150.0
2004-06-01 15:00:00,19.09,19.1,19.05,19.06,167850.0,11.9999,12.0061,11.9747,11.981,167850.0
2004-06-01 15:30:00,19.06,19.1,19.03,19.06,271200.0,11.981,12.0061,11.9621,11.981,271200.0
2004-06-02 09:30:00,19.2,19.24,19.15,19.24,64350.0,12.069,12.0941,12.0376,12.0941,64350.0
2004-06-02 10:00:00,19.24,19.29,19.23,19.28,104850.0,12.0941,12.1256,12.0879,12.1193,104850.0
2004-06-02 10:30:00,19.27,19.29,19.2,19.25,78000.0,12.113,12.1256,12.069,12.1004,78000.0
2004-06-02 11:00:00,19.24,19.27,19.21,19.25,34350.0,12.0941,12.113,12.0753,12.1004,34350.0
2004-06-02 11:30:00,19.25,19.27,19.23,19.25,30300.0,12.1004,12.113,12.0879,12.1004,30300.0
2004-06-02 12:00:00,19.25,19.26,19.23,19.23,42600.0,12.1004,12.1067,12.0879,12.0879,42600.0
2004-06-02 12:30:00,19.23,19.24,19.18,19.21,22650.0,12.0879,12.0941,12.0564,12.0753,22650.0
2004-06-02 13:00:00,19.2,19.23,19.11,19.18,51600.0,12.069,12.0879,12.0124,12.0564,51600.0
2004-06-02 13:30:00,19.18,19.21,19.18,19.19,114150.0,12.0564,12.0753,12.0564,12.0627,114150.0
2004-06-02 14:00:00,19.19,19.2,19.17,19.2,77400.0,12.0627,12.069,12.0501,12.069,77400.0
2004-06-02 14:30:00,19.2,19.25,19.19,19.23,61350.0,12.069,12.1004,12.0627,12.0879,61350.0
2004-06-02 15:00:00,19.22,19.23,19.19,19.22,52350.0,12.0816,12.0879,12.0627,12.0816,52350.0
2004-06-02 15:30:00,19.22,19.22,19.13,19.13,132000.0,12.0816,12.0816,12.025,12.025,132000.0
2004-06-03 09:30:00,19.17,19.18,18.99,19.07,30600.0,12.0501,12.0564,11.937,11.9873,30600.0
2004-06-03 10:00:00,19.08,19.12,19.01,19.12,29700.0,11.9936,12.0187,11.9496,12.0187,29700.0
2004-06-03 10:30:00,19.12,19.17,19.12,19.13,52350.0,12.0187,12.0501,12.0187,12.025,52350.0
2004-06-03 11:00:00,19.15,19.17,19.13,19.16,57150.0,12.0376,12.0501,12.025,12.0439,57150.0
2004-06-03 11:30:00,19.16,19.19,19.13,19.13,58500.0,12.0439,12.0627,12.025,12.025,58500.0
2004-06-03 12:00:00,19.13,19.19,19.11,19.18,33600.0,12.025,12.0627,12.0124,12.0564,33600.0
2004-06-03 12:30:00,19.17,19.17,19.14,19.14,15750.0,12.0501,12.0501,12.0313,12.0313,15750.0
2004-06-03 13:00:00,19.14,19.14,19.07,19.07,16050.0,12.0313,12.0313,11.9873,11.9873,16050.0
2004-06-03 13:30:00,19.04,19.14,19.03,19.11,37500.0,11.9684,12.0313,11.9621,12.0124,37500.0
2004-06-03 14:00:00,19.11,19.13,18.95,18.96,128550.0,12.0124,12.025,11.9119,11.9181,128550.0
2004-06-03 14:30:00,18.96,18.99,18.94,18.94,55800.0,11.9181,11.937,11.9056,11.9056,55800.0
2004-06-03 15:00:00,18.94,19.05,18.93,18.95,110550.0,11.9056,11.9747,11.8993,11.9119,110550.0
2004-06-03 15:30:00,18.95,18.95,18.87,18.87,151500.0,11.9119,11.9119,11.8616,11.8616,151500.0
2004-06-04 09:30:00,18.97,19.05,18.97,19.05,43050.0,11.9244,11.9747,11.9244,11.9747,43050.0
2004-06-04 10:00:00,19.07,19.13,18.99,19.01,62550.0,11.9873,12.025,11.937,11.9496,62550.0
2004-06-04 10:30:00,19.01,19.03,18.98,18.99,77400.0,11.9496,11.9621,11.9307,11.937,77400.0
2004-06-04 11:00:00,18.99,19.0,18.97,18.97,36750.0,11.937,11.9433,11.9244,11.9244,36750.0
2004-06-04 11:30:00,18.98,18.99,18.95,18.99,74250.0,11.9307,11.937,11.9119,11.937,74250.0
2004-06-04 12:00:00,18.99,19.04,18.99,19.04,53100.0,11.937,11.9684,11.937,11.9684,53100.0
2004-06-04 12:30:00,19.05,19.1,19.04,19.07,38400.0,11.9747,12.0061,11.9684,11.9873,38400.0
2004-06-04 13:00:00,19.08,19.08,19.02,19.03,16500.0,11.9936,11.9936,11.9559,11.9621,16500.0
2004-06-04 13:30:00,19.03,19.13,19.03,19.07,122250.0,11.9621,12.025,11.9621,11.9873,122250.0
2004-06-04 14:00:00,19.07,19.09,19.06,19.07,30150.0,11.9873,11.9999,11.981,11.9873,30150.0
2004-06-04 14:30:00,19.07,19.09,19.04,19.09,44250.0,11.9873,11.9999,11.9684,11.9999,44250.0
2004-06-04 15:00:00,19.09,19.11,19.04,19.06,61650.0,11.9999,12.0124,11.9684,11.981,61650.0
2004-06-04 15:30:00,19.06,19.06,18.99,18.99,68400.0,11.981,11.981,11.937,11.937,68400.0
2004-06-07 09:30:00,19.0,19.08,18.99,19.07,34350.0,11.9433,11.9936,11.937,11.9873,34350.0
2004-06-07 10:00:00,19.07,19.1,19.03,19.1,61950.0,11.9873,12.0061,11.9621,12.0061,61950.0
2004-06-07 10:30:00,19.1,19.1,19.07,19.09,37500.0,12.0061,12.0061,11.9873,11.9999,37500.0
2004-06-07 11:00:00,19.09,19.11,19.09,19.11,50100.0,11.9999,12.0124,11.9999,12.0124,50100.0
2004-06-07 11:30:00,19.11,19.15,19.11,19.15,42450.0,12.0124,12.0376,12.0124,12.0376,42450.0
2004-06-07 12:00:00,19.15,19.16,19.14,19.14,28500.0,12.0376,12.0439,12.0313,12.0313,28500.0
2004-06-07 12:30:00,19.13,19.14,19.08,19.12,57150.0,12.025,12.0313,11.9936,12.0187,57150.0
2004-06-07 13:00:00,19.13,19.13,19.11,19.13,37800.0,12.025,12.025,12.0124,12.025,37800.0
2004-06-07 13:30:00,19.13,19.17,19.13,19.15,48900.0,12.025,12.0501,12.025,12.0376,48900.0
2004-06-07 14:00:00,19.15,19.17,19.11,19.13,54150.0,12.0376,12.0501,12.0124,12.025,54150.0
2004-06-07 14:30:00,19.12,19.17,19.07,19.11,85950.0,12.0187,12.0501,11.9873,12.0124,85950.0
2004-06-07 15:00:00,19.11,19.15,19.1,19.14,85650.0,12.0124,12.0376,12.0061,12.0313,85650.0
2004-06-07 15:30:00,19.14,19.17,19.13,19.16,72900.0,12.0313,12.0501,12.025,12.0439,72900.0
2004-06-08 09:30:00,19.1,19.16,19.07,19.15,21600.0,12.0061,12.0439,11.9873,12.0376,21600.0
2004-06-08 10:00:00,19.16,19.17,19.13,19.15,38250.0,12.0439,12.0501,12.025,12.0376,38250.0
2004-06-08 10:30:00,19.15,19.17,19.13,19.16,37650.0,12.0376,12.0501,12.025,12.0439,37650.0
2004-06-08 11:00:00,19.16,19.17,19.14,19.16,33300.0,12.0439,12.0501,12.0313,12.0439,33300.0
2004-06-08 11:30:00,19.16,19.17,19.11,19.13,29550.0,12.0439,12.0501,12.0124,12.025,29550.0
2004-06-08 12:00:00,19.13,19.17,19.13,19.15,38100.0,12.025,12.0501,12.025,12.0376,38100.0
2004-06-08 12:30:00,19.15,19.18,19.15,19.17,207450.0,12.0376,12.0564,12.0376,12.0501,207450.0
2004-06-08 13:00:00,19.17,19.17,19.12,19.13,91800.0,12.0501,12.0501,12.0187,12.025,91800.0
2004-06-08 13:30:00,19.14,19.16,19.13,19.15,46800.0,12.0313,12.0439,12.025,12.0376,46800.0
2004-06-08 14:00:00,19.15,19.17,19.12,19.13,35700.0,12.0376,12.0501,12.0187,12.025,35700.0
2004-06-08 14:30:00,19.13,19.17,19.13,19.16,115050.0,12.025,12.0501,12.025,12.0439,115050.0
2004-06-08 15:00:00,19.15,19.15,19.13,19.14,194850.0,12.0376,12.0376,12.025,12.0313,194850.0
2004-06-08 15:30:00,19.14,19.16,19.12,19.16,162450.0,12.0313,12.0439,12.0187,12.0439,162450.0
2004-06-09 09:30:00,19.19,19.19,19.11,19.16,113850.0,12.0627,12.0627,12.0124,12.0439,113850.0
2004-06-09 10:00:00,19.15,19.17,19.13,19.17,261150.0,12.0376,12.0501,12.025,12.0501,261150.0
2004-06-09 10:30:00,19.17,19.17,19.11,19.15,98100.0,12.0501,12.0501,12.0124,12.0376,98100.0
2004-06-09 11:00:00,19.16,19.21,19.14,19.16,97050.0,12.0439,12.0753,12.0313,12.0439,97050.0
2004-06-09 11:30:00,19.16,19.19,19.16,19.19,34500.0,12.0439,12.0627,12.0439,12.0627,34500.0
2004-06-09 12:00:00,19.19,19.21,19.17,19.21,41850.0,12.0627,12.0753,12.0501,12.0753,41850.0
2004-06-09 12:30:00,19.21,19.22,19.2,19.21,6750.0,12.0753,12.0816,12.069,12.0753,6750.0
2004-06-09 13:00:00,19.21,19.23,19.19,19.21,9900.0,12.0753,12.0879,12.0627,12.0753,9900.0
2004-06-09 13:30:00,19.2,19.23,19.17,19.19,37950.0,12.069,12.0879,12.0501,12.0627,37950.0
2004-06-09 14:00:00,19.19,19.23,19.17,19.22,186000.0,12.0627,12.0879,12.0501,12.0816,186000.0
2004-06-09 14:30:00,19.23,19.23,19.17,19.19,143850.0,12.0879,12.0879,12.0501,12.0627,143850.0
2004-06-09 15:00:00,19.21,19.22,19.19,19.21,39000.0,12.0753,12.0816,12.0627,12.0753,39000.0
2004-06-09 15:30:00,19.21,19.21,19.11,19.12,81750.0,12.0753,12.0753,12.0124,12.0187,81750.0
2004-06-10 09:30:00,19.08,19.17,19.08,19.17,62400.0,11.9936,12.0501,11.9936,12.0501,62400.0
2004-06-10 10:00:00,19.16,19.23,19.15,19.22,33900.0,12.0439,12.0879,12.0376,12.0816,33900.0
2004-06-10 10:30:00,19.22,19.23,19.2,19.21,92550.0,12.0816,12.0879,12.069,12.0753,92550.0
2004-06-10 11:00:00,19.21,19.22,19.19,19.22,24450.0,12.0753,12.0816,12.0627,12.0816,24450.0
2004-06-10 11:30:00,19.22,19.24,19.2,19.24,28800.0,12.0816,12.0941,12.069,12.0941,28800.0
2004-06-10 12:00:00,19.24,19.24,19.17,19.17,32400.0,12.0941,12.0941,12.0501,12.0501,32400.0
2004-06-10 12:30:00,19.17,19.2,19.15,19.16,18300.0,12.0501,12.069,12.0376,12.0439,18300.0
2004-06-10 13:00:00,19.16,19.17,19.13,19.16,21000.0,12.0439,12.0501,12.025,12.0439,21000.0
2004-06-10 13:30:00,19.16,19.17,19.11,19.15,29250.0,12.0439,12.0501,12.0124,12.0376,29250.0
2004-06-10 14:00:00,19.16,19.17,19.13,19.15,16050.0,12.0439,12.0501,12.025,12.0376,16050.0
2004-06-10 14:30:00,19.16,19.17,19.15,19.16,41250.0,12.0439,12.0501,12.0376,12.0439,41250.0
2004-06-10 15:00:00,19.15,19.17,19.13,19.16,35850.0,12.0376,12.0501,12.025,12.0439,35850.0
2004-06-10 15:30:00,19.16,19.19,19.13,19.18,72150.0,12.0439,12.0627,12.025,12.0564,72150.0
2004-06-14 09:30:00,19.07,19.16,19.05,19.05,30000.0,11.9873,12.0439,11.9747,11.9747,30000.0
2004-06-14 10:00:00,19.08,19.11,19.07,19.07,26550.0,11.9936,12.0124,11.9873,11.9873,26550.0
2004-06-14 10:30:00,19.07,19.07,19.02,19.03,14850.0,11.9873,11.9873,11.9559,11.9621,14850.0
2004-06-14 11:00:00,19.02,19.02,18.98,18.99,11700.0,11.9559,11.9559,11.9307,11.937,11700.0
2004-06-14 11:30:00,18.99,19.0,18.93,18.99,21300.0,11.937,11.9433,11.8993,11.937,21300.0
2004-06-14 12:00:00,18.98,18.99,18.93,18.97,15300.0,11.9307,11.937,11.8993,11.9244,15300.0
2004-06-14 12:30:00,18.99,19.05,18.99,19.05,36900.0,11.937,11.9747,11.937,11.9747,36900.0
2004-06-14 13:00:00,19.05,19.07,19.02,19.03,15300.0,11.9747,11.9873,11.9559,11.9621,15300.0
2004-06-14 13:30:00,19.03,19.03,19.0,19.0,125100.0,11.9621,11.9621,11.9433,11.9433,125100.0
2004-06-14 14:00:00,19.0,19.03,19.0,19.01,27750.0,11.9433,11.9621,11.9433,11.9496,27750.0
2004-06-14 14:30:00,19.01,19.02,18.99,19.01,102300.0,11.9496,11.9559,11.937,11.9496,102300.0
2004-06-14 15:00:00,19.01,19.05,19.0,19.03,28800.0,11.9496,11.9747,11.9433,11.9621,28800.0
2004-06-14 15:30:00,19.02,19.05,18.99,18.99,56550.0,11.9559,11.9747,11.937,11.937,56550.0
2004-06-15 09:30:00,19.1,19.17,19.07,19.13,21600.0,12.0061,12.0501,11.9873,12.025,21600.0
2004-06-15 10:00:00,19.13,19.17,19.09,19.17,38100.0,12.025,12.0501,11.9999,12.0501,38100.0
2004-06-15 10:30:00,19.17,19.18,19.15,19.17,86550.0,12.0501,12.0564,12.0376,12.0501,86550.0
2004-06-15 11:00:00,19.17,19.23,19.16,19.19,79350.0,12.0501,12.0879,12.0439,12.0627,79350.0
2004-06-15 11:30:00,19.19,19.19,19.15,19.16,21300.0,12.0627,12.0627,12.0376,12.0439,21300.0
2004-06-15 12:00:00,19.17,19.17,19.13,19.13,65550.0,12.0501,12.0501,12.025,12.025,65550.0
2004-06-15 12:30:00,19.13,19.19,19.13,19.18,29550.0,12.025,12.0627,12.025,12.0564,29550.0
2004-06-15 13:00:00,19.19,19.19,19.16,19.17,21150.0,12.0627,12.0627,12.0439,12.0501,21150.0
2004-06-15 13:30:00,19.17,19.2,19.17,19.19,32700.0,12.0501,12.069,12.0501,12.0627,32700.0
2004-06-15 14:00:00,19.2,19.23,19.18,19.2,40950.0,12.069,12.0879,12.0564,12.069,40950.0
2004-06-15 14:30:00,19.19,19.25,19.15,19.17,39900.0,12.0627,12.1004,12.0376,12.0501,39900.0
2004-06-15 15:00:00,19.18,19.2,19.15,19.15,45900.0,12.0564,12.069,12.0376,12.0376,45900.0
2004-06-15 15:30:00,19.18,19.27,19.16,19.26,145350.0,12.0564,12.113,12.0439,12.1067,145350.0
2004-06-16 09:30:00,19.17,19.2,19.14,19.19,46650.0,12.0501,12.069,12.0313,12.0627,46650.0
2004-06-16 10:00:00,19.19,19.2,19.15,19.17,43050.0,12.0627,12.069,12.0376,12.0501,43050.0
2004-06-16 10:30:00,19.17,19.22,19.16,19.2,52500.0,12.0501,12.0816,12.0439,12.069,52500.0
2004-06-16 11:00:00,19.2,19.21,19.14,19.21,35850.0,12.069,12.0753,12.0313,12.0753,35850.0
2004-06-16 11:30:00,19.19,19.23,19.19,19.21,48750.0,12.0627,12.0879,12.0627,12.0753,48750.0
2004-06-16 12:00:00,19.2,19.2,19.17,19.18,40650.0,12.069,12.069,12.0501,12.0564,40650.0
2004-06-16 12:30:00,19.17,19.19,19.15,19.19,12450.0,12.0501,12.0627,12.0376,12.0627,12450.0
2004-06-16 13:00:00,19.19,19.19,19.17,19.19,15150.0,12.0627,12.0627,12.0501,12.0627,15150.0
2004-06-16 13:30:00,19.19,19.2,19.17,19.19,27750.0,12.0627,12.069,12.0501,12.0627,27750.0
2004-06-16 14:00:00,19.19,19.24,19.19,19.23,87900.0,12.0627,12.0941,12.0627,12.0879,87900.0
2004-06-16 14:30:00,19.24,19.25,19.17,19.17,28650.0,12.0941,12.1004,12.0501,12.0501,28650.0
2004-06-16 15:00:00,19.16,19.21,19.14,19.14,48150.0,12.0439,12.0753,12.0313,12.0313,48150.0
2004-06-16 15:30:00,19.15,19.17,19.14,19.17,41250.0,12.0376,12.0501,12.0313,12.0501,41250.0
2004-06-17 09:30:00,19.07,19.07,18.92,18.95,51450.0,11.9873,11.9873,11.893,11.9119,51450.0
2004-06-17 10:00:00,18.95,19.03,18.95,19.03,18600.0,11.9119,11.9621,11.9119,11.9621,18600.0
2004-06-17 10:30:00,19.02,19.11,19.0,19.11,50700.0,11.9559,12.0124,11.9433,12.0124,50700.0
2004-06-17 11:00:00,19.11,19.17,19.11,19.16,152250.0,12.0124,12.0501,12.0124,12.0439,152250.0
2004-06-17 11:30:00,19.13,19.15,19.08,19.11,26100.0,12.025,12.0376,11.9936,12.0124,26100.0
2004-06-17 12:00:00,19.11,19.13,19.08,19.08,13050.0,12.0124,12.025,11.9936,11.9936,13050.0
2004-06-17 12:30:00,19.09,19.14,19.08,19.09,13050.0,11.9999,12.0313,11.9936,11.9999,13050.0
2004-06-17 13:00:00,19.08,19.17,19.08,19.17,17250.0,11.9936,12.0501,11.9936,12.0501,17250.0
2004-06-17 13:30:00,19.17,19.2,19.15,19.19,21900.0,12.0501,12.069,12.0376,12.0627,21900.0
2004-06-17 14:00:00,19.2,19.26,19.2,19.2,141900.0,12.069,12.1067,12.069,12.069,141900.0
2004-06-17 14:30:00,19.22,19.22,19.15,19.15,36750.0,12.0816,12.0816,12.0376,12.0376,36750.0
2004-06-17 15:00:00,19.15,19.21,19.15,19.19,285000.0,12.0376,12.0753,12.0376,12.0627,285000.0
2004-06-17 15:30:00,19.19,19.19,19.09,19.13,68250.0,12.0627,12.0627,11.9999,12.025,68250.0
2004-06-18 09:30:00,18.95,18.97,18.9,18.96,197250.0,11.9119,11.9244,11.8804,11.9181,197250.0
2004-06-18 10:00:00,18.97,19.13,18.96,19.11,92850.0,11.9244,12.025,11.9181,12.0124,92850.0
2004-06-18 10:30:00,19.11,19.14,19.11,19.11,75000.0,12.0124,12.0313,12.0124,12.0124,75000.0
2004-06-18 11:00:00,19.12,19.12,19.07,19.09,28350.0,12.0187,12.0187,11.9873,11.9999,28350.0
2004-06-18 11:30:00,19.07,19.11,19.07,19.1,191400.0,11.9873,12.0124,11.9873,12.0061,191400.0
2004-06-18 12:00:00,19.1,19.1,19.07,19.09,20850.0,12.0061,12.0061,11.9873,11.9999,20850.0
2004-06-18 12:30:00,19.09,19.09,19.07,19.09,55200.0,11.9999,11.9999,11.9873,11.9999,55200.0
2004-06-18 13:00:00,19.09,19.09,19.07,19.07,17100.0,11.9999,11.9999,11.9873,11.9873,17100.0
2004-06-18 13:30:00,19.08,19.1,19.07,19.09,15300.0,11.9936,12.0061,11.9873,11.9999,15300.0
2004-06-18 14:00:00,19.07,19.12,19.07,19.09,106500.0,11.9873,12.0187,11.9873,11.9999,106500.0
2004-06-18 14:30:00,19.09,19.09,19.03,19.03,144600.0,11.9999,11.9999,11.9621,11.9621,144600.0
2004-06-18 15:00:00,19.03,19.04,18.97,18.97,34050.0,11.9621,11.9684,11.9244,11.9244,34050.0
2004-06-18 15:30:00,18.97,19.01,18.97,19.0,161100.0,11.9244,11.9496,11.9244,11.9433,161100.0
2004-06-21 09:30:00,19.03,19.03,18.87,18.96,43500.0,11.9621,11.9621,11.8616,11.9181,43500.0
2004-06-21 10:00:00,18.95,19.0,18.93,18.99,26400.0,11.9119,11.9433,11.8993,11.937,26400.0
2004-06-21 10:30:00,18.96,18.98,18.93,18.95,32250.0,11.9181,11.9307,11.8993,11.9119,32250.0
2004-06-21 11:00:00,18.95,18.95,18.9,18.94,43050.0,11.9119,11.9119,11.8804,11.9056,43050.0
2004-06-21 11:30:00,18.93,18.99,18.91,18.95,59700.0,11.8993,11.937,11.8867,11.9119,59700.0
2004-06-21 12:00:00,18.95,19.0,18.95,18.97,40350.0,11.9119,11.9433,11.9119,11.9244,40350.0
2004-06-21 12:30:00,18.97,18.97,18.93,18.95,44550.0,11.9244,11.9244,11.8993,11.9119,44550.0
2004-06-21 13:00:00,18.94,18.95,18.88,18.9,37650.0,11.9056,11.9119,11.8678,11.8804,37650.0
2004-06-21 13:30:00,18.93,18.97,18.91,18.96,35400.0,11.8993,11.9244,11.8867,11.9181,35400.0
2004-06-21 14:00:00,18.97,18.97,18.93,18.93,37050.0,11.9244,11.9244,11.8993,11.8993,37050.0
2004-06-21 14:30:00,18.93,18.93,18.86,18.86,45600.0,11.8993,11.8993,11.8553,11.8553,45600.0
2004-06-21 15:00:00,18.87,18.91,18.83,18.87,88800.0,11.8616,11.8867,11.8364,11.8616,88800.0
2004-06-21 15:30:00,18.87,18.87,18.85,18.87,75000.0,11.8616,11.8616,11.849,11.8616,75000.0
2004-06-22 09:30:00,18.8,18.95,18.73,18.95,152250.0,11.8176,11.9119,11.7736,11.9119,152250.0
2004-06-22 10:00:00,18.95,18.98,18.94,18.95,259950.0,11.9119,11.9307,11.9056,11.9119,259950.0
2004-06-22 10:30:00,18.95,18.97,18.88,18.88,90000.0,11.9119,11.9244,11.8678,11.8678,90000.0
2004-06-22 11:00:00,18.91,18.96,18.87,18.96,76650.0,11.8867,11.9181,11.8616,11.9181,76650.0
2004-06-22 11:30:00,18.96,18.97,18.91,18.93,60450.0,11.9181,11.9244,11.8867,11.8993,60450.0
2004-06-22 12:00:00,18.93,18.94,18.93,18.94,113550.0,11.8993,11.9056,11.8993,11.9056,113550.0
2004-06-22 12:30:00,18.94,18.95,18.91,18.92,48750.0,11.9056,11.9119,11.8867,11.893,48750.0
2004-06-22 13:00:00,18.92,18.93,18.89,18.91,42900.0,11.893,11.8993,11.8741,11.8867,42900.0
2004-06-22 13:30:00,18.91,18.93,18.9,18.91,46650.0,11.8867,11.8993,11.8804,11.8867,46650.0
2004-06-22 14:00:00,18.92,18.97,18.91,18.97,83400.0,11.893,11.9244,11.8867,11.9244,83400.0
2004-06-22 14:30:00,18.96,18.96,18.93,18.96,60900.0,11.9181,11.9181,11.8993,11.9181,60900.0
2004-06-22 15:00:00,18.96,18.97,18.92,18.95,90000.0,11.9181,11.9244,11.893,11.9119,90000.0
2004-06-22 15:30:00,18.95,18.95,18.91,18.93,97800.0,11.9119,11.9119,11.8867,11.8993,97800.0
2004-06-23 09:30:00,19.0,19.17,18.81,18.83,76950.0,11.9433,12.0501,11.8238,11.8364,76950.0
2004-06-23 10:00:00,18.83,18.95,18.79,18.94,34650.0,11.8364,11.9119,11.8113,11.9056,34650.0
2004-06-23 10:30:00,18.95,19.03,18.94,19.03,123300.0,11.9119,11.9621,11.9056,11.9621,123300.0
2004-06-23 11:00:00,19.04,19.15,19.03,19.03,129600.0,11.9684,12.0376,11.9621,11.9621,129600.0
2004-06-23 11:30:00,19.03,19.07,19.03,19.06,16500.0,11.9621,11.9873,11.9621,11.981,16500.0
2004-06-23 12:00:00,19.06,19.08,19.02,19.06,31800.0,11.981,11.9936,11.9559,11.981,31800.0
2004-06-23 12:30:00,19.06,19.07,19.03,19.05,24150.0,11.981,11.9873,11.9621,11.9747,24150.0
2004-06-23 13:00:00,19.05,19.08,19.03,19.05,16950.0,11.9747,11.9936,11.9621,11.9747,16950.0
2004-06-23 13:30:00,19.03,19.11,19.01,19.11,40200.0,11.9621,12.0124,11.9496,12.0124,40200.0
2004-06-23 14:00:00,19.11,19.11,19.03,19.05,19050.0,12.0124,12.0124,11.9621,11.9747,19050.0
2004-06-23 14:30:00,19.05,19.08,19.05,19.07,17400.0,11.9747,11.9936,11.9747,11.9873,17400.0
2004-06-23 15:00:00,19.07,19.08,19.0,19.0,69300.0,11.9873,11.9936,11.9433,11.9433,69300.0
2004-06-23 15:30:00,19.0,19.03,18.97,19.03,162450.0,11.9433,11.9621,11.9244,11.9621,162450.0
2004-06-24 09:30:00,19.14,19.16,19.03,19.03,52800.0,12.0313,12.0439,11.9621,11.9621,52800.0
2004-06-24 10:00:00,19.03,19.13,19.0,19.13,38100.0,11.9621,12.025,11.9433,12.025,38100.0
2004-06-24 10:30:00,19.13,19.16,19.09,19.11,46500.0,12.025,12.0439,11.9999,12.0124,46500.0
2004-06-24 11:00:00,19.1,19.11,19.07,19.07,154650.0,12.0061,12.0124,11.9873,11.9873,154650.0
2004-06-24 11:30:00,19.07,19.1,19.05,19.09,36150.0,11.9873,12.0061,11.9747,11.9999,36150.0
2004-06-24 12:00:00,19.09,19.09,19.07,19.07,27750.0,11.9999,11.9999,11.9873,11.9873,27750.0
2004-06-24 12:30:00,19.07,19.09,19.05,19.07,22500.0,11.9873,11.9999,11.9747,11.9873,22500.0
2004-06-24 13:00:00,19.08,19.09,19.05,19.07,98700.0,11.9936,11.9999,11.9747,11.9873,98700.0
2004-06-24 13:30:00,19.07,19.07,18.97,18.98,38850.0,11.9873,11.9873,11.9244,11.9307,38850.0
2004-06-24 14:00:00,18.98,19.07,18.98,19.03,85650.0,11.9307,11.9873,11.9307,11.9621,85650.0
2004-06-24 14:30:00,19.03,19.03,19.0,19.01,44100.0,11.9621,11.9621,11.9433,11.9496,44100.0
2004-06-24 15:00:00,19.01,19.07,19.01,19.07,113400.0,11.9496,11.9873,11.9496,11.9873,113400.0
2004-06-24 15:30:00,19.07,19.07,18.95,18.97,67800.0,11.9873,11.9873,11.9119,11.9244,67800.0
2004-06-25 09:30:00,18.96,19.03,18.88,18.95,60450.0,11.9181,11.9621,11.8678,11.9119,60450.0
2004-06-25 10:00:00,18.93,18.93,18.86,18.86,54000.0,11.8993,11.8993,11.8553,11.8553,54000.0
2004-06-25 10:30:00,18.87,18.96,18.87,18.9,27300.0,11.8616,11.9181,11.8616,11.8804,27300.0
2004-06-25 11:00:00,18.9,18.91,18.8,18.8,47400.0,11.8804,11.8867,11.8176,11.8176,47400.0
2004-06-25 11:30:00,18.8,18.8,18.55,18.55,103050.0,11.8176,11.8176,11.6604,11.6604,103050.0
2004-06-25 12:00:00,18.55,18.62,18.5,18.53,76350.0,11.6604,11.7044,11.629,11.6478,76350.0
2004-06-25 12:30:00,18.53,18.56,18.5,18.52,131700.0,11.6478,11.6667,11.629,11.6416,131700.0
2004-06-25 13:00:00,18.52,18.59,18.5,18.59,129750.0,11.6416,11.6856,11.629,11.6856,129750.0
2004-06-25 13:30:00,18.59,18.59,18.53,18.55,189300.0,11.6856,11.6856,11.6478,11.6604,189300.0
2004-06-25 14:00:00,18.55,18.55,18.48,18.51,101550.0,11.6604,11.6604,11.6164,11.6353,101550.0
2004-06-25 14:30:00,18.5,18.5,18.47,18.5,103350.0,11.629,11.629,11.6101,11.629,103350.0
2004-06-25 15:00:00,18.49,18.5,18.45,18.49,154950.0,11.6227,11.629,11.5976,11.6227,154950.0
2004-06-25 15:30:00,18.5,18.57,18.47,18.56,208050.0,11.629,11.673,11.6101,11.6667,208050.0
2004-06-28 09:30:00,18.63,18.67,18.55,18.61,79200.0,11.7107,11.7358,11.6604,11.6981,79200.0
2004-06-28 10:00:00,18.61,18.7,18.61,18.69,175650.0,11.6981,11.7547,11.6981,11.7484,175650.0
2004-06-28 10:30:00,18.68,18.77,18.67,18.75,64800.0,11.7421,11.7987,11.7358,11.7861,64800.0
2004-06-28 11:00:00,18.75,18.77,18.73,18.73,41400.0,11.7861,11.7987,11.7736,11.7736,41400.0
2004-06-28 11:30:00,18.73,18.73,18.68,18.72,67200.0,11.7736,11.7736,11.7421,11.7673,67200.0
2004-06-28 12:00:00,18.72,18.79,18.7,18.75,67800.0,11.7673,11.8113,11.7547,11.7861,67800.0
2004-06-28 12:30:00,18.75,18.85,18.73,18.85,96000.0,11.7861,11.849,11.7736,11.849,96000.0
2004-06-28 13:00:00,18.85,18.97,18.83,18.97,128100.0,11.849,11.9244,11.8364,11.9244,128100.0
2004-06-28 13:30:00,18.97,18.98,18.91,18.93,66000.0,11.9244,11.9307,11.8867,11.8993,66000.0
2004-06-28 14:00:00,18.93,18.95,18.87,18.9,52950.0,11.8993,11.9119,11.8616,11.8804,52950.0
2004-06-28 14:30:00,18.9,18.91,18.67,18.68,185550.0,11.8804,11.8867,11.7358,11.7421,185550.0
2004-06-28 15:00:00,18.68,18.85,18.65,18.81,137850.0,11.7421,11.849,11.7233,11.8238,137850.0
2004-06-28 15:30:00,18.81,18.91,18.81,18.86,237000.0,11.8238,11.8867,11.8238,11.8553,237000.0
2004-06-29 09:30:00,18.8,18.97,18.8,18.96,63000.0,11.8423,11.9494,11.8423,11.9431,63000.0
2004-06-29 10:00:00,18.97,19.01,18.95,18.95,49650.0,11.9494,11.9746,11.9368,11.9368,49650.0
2004-06-29 10:30:00,18.95,18.96,18.84,18.91,73650.0,11.9368,11.9431,11.8675,11.9116,73650.0
2004-06-29 11:00:00,18.87,18.87,18.77,18.83,123300.0,11.8864,11.8864,11.8234,11.8612,123300.0
2004-06-29 11:30:00,18.82,18.86,18.79,18.8,108300.0,11.8549,11.8801,11.836,11.8423,108300.0
2004-06-29 12:00:00,18.8,18.94,18.8,18.86,92250.0,11.8423,11.9305,11.8423,11.8801,92250.0
2004-06-29 12:30:00,18.86,18.91,18.86,18.91,52050.0,11.8801,11.9116,11.8801,11.9116,52050.0
2004-06-29 13:00:00,18.91,18.96,18.91,18.95,47550.0,11.9116,11.9431,11.9116,11.9368,47550.0
2004-06-29 13:30:00,18.96,19.01,18.95,19.0,35550.0,11.9431,11.9746,11.9368,11.9683,35550.0
2004-06-29 14:00:00,19.0,19.05,18.99,19.05,37800.0,11.9683,11.9998,11.962,11.9998,37800.0
2004-06-29 14:30:00,19.05,19.16,19.05,19.14,49800.0,11.9998,12.0691,11.9998,12.0565,49800.0
2004-06-29 15:00:00,19.14,19.14,19.09,19.09,141300.0,12.0565,12.0565,12.025,12.025,141300.0
2004-06-29 15:30:00,19.1,19.11,19.07,19.07,110850.0,12.0313,12.0376,12.0124,12.0124,110850.0
2004-06-30 09:30:00,19.13,19.15,19.02,19.08,47700.0,12.0502,12.0628,11.9809,12.0187,47700.0
2004-06-30 10:00:00,19.09,19.12,19.03,19.03,52050.0,12.025,12.0439,11.9872,11.9872,52050.0
2004-06-30 10:30:00,19.04,19.08,19.01,19.01,33450.0,11.9935,12.0187,11.9746,11.9746,33450.0
2004-06-30 11:00:00,19.01,19.06,19.01,19.05,28650.0,11.9746,12.0061,11.9746,11.9998,28650.0
2004-06-30 11:30:00,19.05,19.1,19.05,19.07,33600.0,11.9998,12.0313,11.9998,12.0124,33600.0
2004-06-30 12:00:00,19.07,19.12,19.06,19.1,53100.0,12.0124,12.0439,12.0061,12.0313,53100.0
2004-06-30 12:30:00,19.12,19.13,19.07,19.11,33000.0,12.0439,12.0502,12.0124,12.0376,33000.0
2004-06-30 13:00:00,19.11,19.17,19.11,19.15,65100.0,12.0376,12.0754,12.0376,12.0628,65100.0
2004-06-30 13:30:00,19.15,19.18,19.13,19.16,47250.0,12.0628,12.0817,12.0502,12.0691,47250.0
2004-06-30 14:00:00,19.17,19.25,19.13,19.24,47700.0,12.0754,12.1258,12.0502,12.1195,47700.0
2004-06-30 14:30:00,19.23,19.27,19.2,19.24,61800.0,12.1132,12.1384,12.0943,12.1195,61800.0
2004-06-30 15:00:00,19.25,19.29,19.23,19.27,73500.0,12.1258,12.151,12.1132,12.1384,73500.0
2004-06-30 15:30:00,19.27,19.36,19.27,19.3,178650.0,12.1384,12.1951,12.1384,12.1573,178650.0
2004-07-01 09:30:00,19.17,19.23,19.15,19.19,98100.0,12.0754,12.1132,12.0628,12.088,98100.0
2004-07-01 10:00:00,19.19,19.25,19.13,19.18,135750.0,12.088,12.1258,12.0502,12.0817,135750.0
2004-07-01 10:30:00,19.19,19.28,19.18,19.23,345300.0,12.088,12.1447,12.0817,12.1132,345300.0
2004-07-01 11:00:00,19.23,19.24,19.21,19.22,66600.0,12.1132,12.1195,12.1006,12.1069,66600.0
2004-07-01 11:30:00,19.22,19.32,19.21,19.31,151650.0,12.1069,12.1699,12.1006,12.1636,151650.0
2004-07-01 12:00:00,19.31,19.37,19.29,19.33,104250.0,12.1636,12.2014,12.151,12.1762,104250.0
2004-07-01 12:30:00,19.34,19.35,19.28,19.33,472350.0,12.1825,12.1888,12.1447,12.1762,472350.0
2004-07-01 13:00:00,19.33,19.39,19.33,19.35,144900.0,12.1762,12.214,12.1762,12.1888,144900.0
2004-07-01 13:30:00,19.35,19.4,19.34,19.37,127500.0,12.1888,12.2203,12.1825,12.2014,127500.0
2004-07-01 14:00:00,19.37,19.4,19.35,19.37,100950.0,12.2014,12.2203,12.1888,12.2014,100950.0
2004-07-01 14:30:00,19.37,19.39,19.33,19.37,170700.0,12.2014,12.214,12.1762,12.2014,170700.0
2004-07-01 15:00:00,19.37,19.39,19.35,19.37,131400.0,12.2014,12.214,12.1888,12.2014,131400.0
2004-07-01 15:30:00,19.38,19.43,19.36,19.43,235050.0,12.2077,12.2392,12.1951,12.2392,235050.0
2004-07-02 09:30:00,19.45,19.51,19.25,19.25,44550.0,12.2518,12.2896,12.1258,12.1258,44550.0
2004-07-02 10:00:00,19.25,19.31,19.2,19.31,31650.0,12.1258,12.1636,12.0943,12.1636,31650.0
2004-07-02 10:30:00,19.34,19.39,19.33,19.35,48750.0,12.1825,12.214,12.1762,12.1888,48750.0
2004-07-02 11:00:00,19.35,19.38,19.35,19.37,34800.0,12.1888,12.2077,12.1888,12.2014,34800.0
2004-07-02 11:30:00,19.36,19.4,19.36,19.39,34350.0,12.1951,12.2203,12.1951,12.214,34350.0
2004-07-02 12:00:00,19.39,19.46,19.37,19.39,80550.0,12.214,12.2581,12.2014,12.214,80550.0
2004-07-02 12:30:00,19.41,19.45,19.41,19.41,47400.0,12.2266,12.2518,12.2266,12.2266,47400.0
2004-07-02 13:00:00,19.41,19.45,19.38,19.43,22500.0,12.2266,12.2518,12.2077,12.2392,22500.0
2004-07-02 13:30:00,19.43,19.43,19.39,19.41,21000.0,12.2392,12.2392,12.214,12.2266,21000.0
2004-07-02 14:00:00,19.41,19.45,19.37,19.37,59700.0,12.2266,12.2518,12.2014,12.2014,59700.0
2004-07-02 14:30:00,19.37,19.38,19.33,19.33,25800.0,12.2014,12.2077,12.1762,12.1762,25800.0
2004-07-02 15:00:00,19.33,19.36,19.33,19.35,26100.0,12.1762,12.1951,12.1762,12.1888,26100.0
2004-07-02 15:30:00,19.34,19.38,19.33,19.33,82950.0,12.1825,12.2077,12.1762,12.1762,82950.0
2004-07-06 09:30:00,19.4,19.45,19.33,19.37,59250.0,12.2203,12.2518,12.1762,12.2014,59250.0
2004-07-06 10:00:00,19.37,19.47,19.36,19.45,44250.0,12.2014,12.2644,12.1951,12.2518,44250.0
2004-07-06 10:30:00,19.44,19.53,19.44,19.48,73500.0,12.2455,12.3022,12.2455,12.2707,73500.0
2004-07-06 11:00:00,19.49,19.49,19.42,19.46,24900.0,12.277,12.277,12.2329,12.2581,24900.0
2004-07-06 11:30:00,19.45,19.45,19.37,19.43,74250.0,12.2518,12.2518,12.2014,12.2392,74250.0
2004-07-06 12:00:00,19.42,19.43,19.39,19.43,41250.0,12.2329,12.2392,12.214,12.2392,41250.0
2004-07-06 12:30:00,19.43,19.43,19.42,19.43,37350.0,12.2392,12.2392,12.2329,12.2392,37350.0
2004-07-06 13:00:00,19.43,19.43,19.43,19.43,30600.0,12.2392,12.2392,12.2392,12.2392,30600.0
2004-07-06 13:30:00,19.43,19.45,19.42,19.43,69750.0,12.2392,12.2518,12.2329,12.2392,69750.0
2004-07-06 14:00:00,19.43,19.45,19.39,19.39,35100.0,12.2392,12.2518,12.214,12.214,35100.0
2004-07-06 14:30:00,19.37,19.4,19.36,19.39,40800.0,12.2014,12.2203,12.1951,12.214,40800.0
2004-07-06 15:00:00,19.39,19.39,19.33,19.33,124800.0,12.214,12.214,12.1762,12.1762,124800.0
2004-07-06 15:30:00,19.33,19.4,19.3,19.31,119700.0,12.1762,12.2203,12.1573,12.1636,119700.0
2004-07-07 09:30:00,19.27,19.27,19.19,19.22,56700.0,12.1384,12.1384,12.088,12.1069,56700.0
2004-07-07 10:00:00,19.23,19.36,19.23,19.33,104550.0,12.1132,12.1951,12.1132,12.1762,104550.0
2004-07-07 10:30:00,19.33,19.37,19.31,19.35,82650.0,12.1762,12.2014,12.1636,12.1888,82650.0
2004-07-07 11:00:00,19.34,19.35,19.31,19.33,34650.0,12.1825,12.1888,12.1636,12.1762,34650.0
2004-07-07 11:30:00,19.33,19.33,19.31,19.32,30750.0,12.1762,12.1762,12.1636,12.1699,30750.0
2004-07-07 12:00:00,19.32,19.32,19.29,19.31,15450.0,12.1699,12.1699,12.151,12.1636,15450.0
2004-07-07 12:30:00,19.31,19.33,19.3,19.31,20250.0,12.1636,12.1762,12.1573,12.1636,20250.0
2004-07-07 13:00:00,19.31,19.33,19.31,19.33,42600.0,12.1636,12.1762,12.1636,12.1762,42600.0
2004-07-07 13:30:00,19.33,19.33,19.33,19.33,23250.0,12.1762,12.1762,12.1762,12.1762,23250.0
2004-07-07 14:00:00,19.33,19.4,19.32,19.4,46950.0,12.1762,12.2203,12.1699,12.2203,46950.0
2004-07-07 14:30:00,19.4,19.41,19.33,19.37,48300.0,12.2203,12.2266,12.1762,12.2014,48300.0
2004-07-07 15:00:00,19.37,19.43,19.37,19.38,44100.0,12.2014,12.2392,12.2014,12.2077,44100.0
2004-07-07 15:30:00,19.38,19.38,19.31,19.36,77100.0,12.2077,12.2077,12.1636,12.1951,77100.0
2004-07-08 09:30:00,19.27,19.35,19.23,19.31,30750.0,12.1384,12.1888,12.1132,12.1636,30750.0
2004-07-08 10:00:00,19.32,19.32,19.13,19.15,64200.0,12.1699,12.1699,12.0502,12.0628,64200.0
2004-07-08 10:30:00,19.15,19.16,19.1,19.15,35250.0,12.0628,12.0691,12.0313,12.0628,35250.0
2004-07-08 11:00:00,19.17,19.3,19.16,19.3,28500.0,12.0754,12.1573,12.0691,12.1573,28500.0
2004-07-08 11:30:00,19.29,19.3,19.22,19.27,17850.0,12.151,12.1573,12.1069,12.1384,17850.0
2004-07-08 12:00:00,19.28,19.31,19.27,19.29,23550.0,12.1447,12.1636,12.1384,12.151,23550.0
2004-07-08 12:30:00,19.29,19.33,19.29,19.31,13200.0,12.151,12.1762,12.151,12.1636,13200.0
2004-07-08 13:00:00,19.31,19.31,19.3,19.3,10200.0,12.1636,12.1636,12.1573,12.1573,10200.0
2004-07-08 13:30:00,19.3,19.35,19.3,19.34,27750.0,12.1573,12.1888,12.1573,12.1825,27750.0
2004-07-08 14:00:00,19.34,19.34,19.27,19.27,38100.0,12.1825,12.1825,12.1384,12.1384,38100.0
2004-07-08 14:30:00,19.27,19.29,19.27,19.29,74850.0,12.1384,12.151,12.1384,12.151,74850.0
2004-07-08 15:00:00,19.29,19.33,19.24,19.25,102300.0,12.151,12.1762,12.1195,12.1258,102300.0
2004-07-08 15:30:00,19.25,19.27,19.17,19.17,50250.0,12.1258,12.1384,12.0754,12.0754,50250.0
2004-07-09 09:30:00,19.3,19.41,19.11,19.11,22800.0,12.1573,12.2266,12.0376,12.0376,22800.0
2004-07-09 10:00:00,19.11,19.13,19.09,19.1,33300.0,12.0376,12.0502,12.025,12.0313,33300.0
2004-07-09 10:30:00,19.11,19.11,19.08,19.08,21000.0,12.0376,12.0376,12.0187,12.0187,21000.0
2004-07-09 11:00:00,19.08,19.21,19.08,19.21,26700.0,12.0187,12.1006,12.0187,12.1006,26700.0
2004-07-09 11:30:00,19.21,19.24,19.2,19.24,29550.0,12.1006,12.1195,12.0943,12.1195,29550.0
2004-07-09 12:00:00,19.23,19.24,19.2,19.21,15000.0,12.1132,12.1195,12.0943,12.1006,15000.0
2004-07-09 12:30:00,19.2,19.21,19.19,19.19,17100.0,12.0943,12.1006,12.088,12.088,17100.0
2004-07-09 13:00:00,19.19,19.22,19.17,19.22,29100.0,12.088,12.1069,12.0754,12.1069,29100.0
2004-07-09 13:30:00,19.21,19.21,19.18,19.19,10200.0,12.1006,12.1006,12.0817,12.088,10200.0
2004-07-09 14:00:00,19.19,19.25,19.19,19.25,42600.0,12.088,12.1258,12.088,12.1258,42600.0
2004-07-09 14:30:00,19.24,19.24,19.21,19.23,26850.0,12.1195,12.1195,12.1006,12.1132,26850.0
2004-07-09 15:00:00,19.21,19.23,19.21,19.21,23100.0,12.1006,12.1132,12.1006,12.1006,23100.0
2004-07-09 15:30:00,19.21,19.21,19.18,19.19,26550.0,12.1006,12.1006,12.0817,12.088,26550.0
2004-07-13 09:30:00,19.37,19.43,19.35,19.39,39900.0,12.2014,12.2392,12.1888,12.214,39900.0
2004-07-13 10:00:00,19.39,19.4,19.35,19.37,48900.0,12.214,12.2203,12.1888,12.2014,48900.0
2004-07-13 10:30:00,19.38,19.39,19.35,19.36,131100.0,12.2077,12.214,12.1888,12.1951,131100.0
2004-07-13 11:00:00,19.35,19.37,19.35,19.36,46950.0,12.1888,12.2014,12.1888,12.1951,46950.0
2004-07-13 11:30:00,19.36,19.37,19.27,19.33,80250.0,12.1951,12.2014,12.1384,12.1762,80250.0
2004-07-13 12:00:00,19.33,19.38,19.33,19.36,31500.0,12.1762,12.2077,12.1762,12.1951,31500.0
2004-07-13 12:30:00,19.36,19.37,19.36,19.37,17250.0,12.1951,12.2014,12.1951,12.2014,17250.0
2004-07-13 13:00:00,19.37,19.37,19.35,19.37,21450.0,12.2014,12.2014,12.1888,12.2014,21450.0
2004-07-13 13:30:00,19.37,19.43,19.36,19.41,24450.0,12.2014,12.2392,12.1951,12.2266,24450.0
2004-07-13 14:00:00,19.42,19.42,19.37,19.4,25800.0,12.2329,12.2329,12.2014,12.2203,25800.0
2004-07-13 14:30:00,19.4,19.42,19.39,19.39,48300.0,12.2203,12.2329,12.214,12.214,48300.0
2004-07-13 15:00:00,19.4,19.43,19.37,19.37,43350.0,12.2203,12.2392,12.2014,12.2014,43350.0
2004-07-13 15:30:00,19.39,19.41,19.36,19.37,46950.0,12.214,12.2266,12.1951,12.2014,46950.0
2004-07-14 09:30:00,19.3,19.31,19.19,19.24,30150.0,12.1573,12.1636,12.088,12.1195,30150.0
2004-07-14 10:00:00,19.25,19.25,19.19,19.22,27750.0,12.1258,12.1258,12.088,12.1069,27750.0
2004-07-14 10:30:00,19.2,19.35,19.19,19.35,65250.0,12.0943,12.1888,12.088,12.1888,65250.0
2004-07-14 11:00:00,19.35,19.39,19.35,19.36,35100.0,12.1888,12.214,12.1888,12.1951,35100.0
2004-07-14 11:30:00,19.35,19.4,19.35,19.39,21150.0,12.1888,12.2203,12.1888,12.214,21150.0
2004-07-14 12:00:00,19.39,19.4,19.38,19.39,12900.0,12.214,12.2203,12.2077,12.214,12900.0
2004-07-14 12:30:00,19.39,19.4,19.37,19.37,30000.0,12.214,12.2203,12.2014,12.2014,30000.0
2004-07-14 13:00:00,19.37,19.37,19.33,19.33,67050.0,12.2014,12.2014,12.1762,12.1762,67050.0
2004-07-14 13:30:00,19.33,19.35,19.33,19.33,18600.0,12.1762,12.1888,12.1762,12.1762,18600.0
2004-07-14 14:00:00,19.33,19.35,19.33,19.34,11250.0,12.1762,12.1888,12.1762,12.1825,11250.0
2004-07-14 14:30:00,19.34,19.39,19.34,19.37,71700.0,12.1825,12.214,12.1825,12.2014,71700.0
2004-07-14 15:00:00,19.35,19.38,19.34,19.35,69000.0,12.1888,12.2077,12.1825,12.1888,69000.0
2004-07-14 15:30:00,19.33,19.37,19.33,19.33,46200.0,12.1762,12.2014,12.1762,12.1762,46200.0
2004-07-15 09:30:00,19.3,19.37,19.2,19.27,23250.0,12.1573,12.2014,12.0943,12.1384,23250.0
2004-07-15 10:00:00,19.29,19.35,19.29,19.34,132750.0,12.151,12.1888,12.151,12.1825,132750.0
2004-07-15 10:30:00,19.35,19.4,19.33,19.36,198900.0,12.1888,12.2203,12.1762,12.1951,198900.0
2004-07-15 11:00:00,19.35,19.4,19.35,19.4,30450.0,12.1888,12.2203,12.1888,12.2203,30450.0
2004-07-15 11:30:00,19.42,19.46,19.34,19.45,18600.0,12.2329,12.2581,12.1825,12.2518,18600.0
2004-07-15 12:00:00,19.45,19.47,19.41,19.41,22050.0,12.2518,12.2644,12.2266,12.2266,22050.0
2004-07-15 12:30:00,19.43,19.43,19.37,19.41,33600.0,12.2392,12.2392,12.2014,12.2266,33600.0
2004-07-15 13:00:00,19.42,19.43,19.39,19.4,30300.0,12.2329,12.2392,12.214,12.2203,30300.0
2004-07-15 13:30:00,19.39,19.45,19.39,19.41,66450.0,12.214,12.2518,12.214,12.2266,66450.0
2004-07-15 14:00:00,19.42,19.43,19.37,19.4,74550.0,12.2329,12.2392,12.2014,12.2203,74550.0
2004-07-15 14:30:00,19.4,19.41,19.39,19.39,29400.0,12.2203,12.2266,12.214,12.214,29400.0
2004-07-15 15:00:00,19.4,19.41,19.37,19.4,45150.0,12.2203,12.2266,12.2014,12.2203,45150.0
2004-07-15 15:30:00,19.39,19.4,19.32,19.4,45150.0,12.214,12.2203,12.1699,12.2203,45150.0
2004-07-16 09:30:00,19.4,19.4,19.19,19.29,35250.0,12.2203,12.2203,12.088,12.151,35250.0
2004-07-16 10:00:00,19.29,19.33,19.28,19.32,28050.0,12.151,12.1762,12.1447,12.1699,28050.0
2004-07-16 10:30:00,19.33,19.33,19.25,19.29,83400.0,12.1762,12.1762,12.1258,12.151,83400.0
2004-07-16 11:00:00,19.29,19.33,19.29,19.3,84300.0,12.151,12.1762,12.151,12.1573,84300.0
2004-07-16 11:30:00,19.25,19.33,19.25,19.31,11700.0,12.1258,12.1762,12.1258,12.1636,11700.0
2004-07-16 12:00:00,19.32,19.33,19.21,19.21,12750.0,12.1699,12.1762,12.1006,12.1006,12750.0
2004-07-16 12:30:00,19.23,19.28,19.2,19.27,22500.0,12.1132,12.1447,12.0943,12.1384,22500.0
2004-07-16 13:00:00,19.28,19.28,19.26,19.27,12750.0,12.1447,12.1447,12.1321,12.1384,12750.0
2004-07-16 13:30:00,19.27,19.35,19.25,19.29,30600.0,12.1384,12.1888,12.1258,12.151,30600.0
2004-07-16 14:00:00,19.3,19.31,19.28,19.29,21900.0,12.1573,12.1636,12.1447,12.151,21900.0
2004-07-16 14:30:00,19.29,19.29,19.24,19.24,28500.0,12.151,12.151,12.1195,12.1195,28500.0
2004-07-16 15:00:00,19.24,19.33,19.24,19.33,57300.0,12.1195,12.1762,12.1195,12.1762,57300.0
2004-07-16 15:30:00,19.33,19.33,19.15,19.15,67650.0,12.1762,12.1762,12.0628,12.0628,67650.0
2004-07-19 09:30:00,19.19,19.2,19.09,19.17,55500.0,12.088,12.0943,12.025,12.0754,55500.0
2004-07-19 10:00:00,19.17,19.2,19.15,19.15,21750.0,12.0754,12.0943,12.0628,12.0628,21750.0
2004-07-19 10:30:00,19.13,19.27,19.1,19.26,25050.0,12.0502,12.1384,12.0313,12.1321,25050.0
2004-07-19 11:00:00,19.27,19.29,19.21,19.26,24150.0,12.1384,12.151,12.1006,12.1321,24150.0
2004-07-19 11:30:00,19.25,19.26,19.24,19.25,19350.0,12.1258,12.1321,12.1195,12.1258,19350.0
2004-07-19 12:00:00,19.25,19.26,19.23,19.25,24000.0,12.1258,12.1321,12.1132,12.1258,24000.0
2004-07-19 12:30:00,19.25,19.29,19.25,19.27,28950.0,12.1258,12.151,12.1258,12.1384,28950.0
2004-07-19 13:00:00,19.27,19.29,19.25,19.26,18000.0,12.1384,12.151,12.1258,12.1321,18000.0
2004-07-19 13:30:00,19.26,19.27,19.24,19.27,51000.0,12.1321,12.1384,12.1195,12.1384,51000.0
2004-07-19 14:00:00,19.26,19.29,19.26,19.28,45600.0,12.1321,12.151,12.1321,12.1447,45600.0
2004-07-19 14:30:00,19.27,19.32,19.27,19.29,34500.0,12.1384,12.1699,12.1384,12.151,34500.0
2004-07-19 15:00:00,19.29,19.31,19.29,19.3,24150.0,12.151,12.1636,12.151,12.1573,24150.0
2004-07-19 15:30:00,19.3,19.31,19.24,19.27,137400.0,12.1573,12.1636,12.1195,12.1384,137400.0
2004-07-20 09:30:00,19.29,19.29,19.17,19.21,163500.0,12.151,12.151,12.0754,12.1006,163500.0
2004-07-20 10:00:00,19.23,19.23,19.21,19.23,31050.0,12.1132,12.1132,12.1006,12.1132,31050.0
2004-07-20 10:30:00,19.23,19.29,19.23,19.29,49500.0,12.1132,12.151,12.1132,12.151,49500.0
2004-07-20 11:00:00,19.29,19.35,19.29,19.34,244800.0,12.151,12.1888,12.151,12.1825,244800.0
2004-07-20 11:30:00,19.36,19.46,19.35,19.45,53550.0,12.1951,12.2581,12.1888,12.2518,53550.0
2004-07-20 12:00:00,19.43,19.46,19.35,19.45,39150.0,12.2392,12.2581,12.1888,12.2518,39150.0
2004-07-20 12:30:00,19.45,19.46,19.45,19.45,18450.0,12.2518,12.2581,12.2518,12.2518,18450.0
2004-07-20 13:00:00,19.45,19.49,19.45,19.49,165300.0,12.2518,12.277,12.2518,12.277,165300.0
2004-07-20 13:30:00,19.5,19.54,19.49,19.54,89400.0,12.2833,12.3085,12.277,12.3085,89400.0
2004-07-20 14:00:00,19.54,19.57,19.53,19.56,41100.0,12.3085,12.3274,12.3022,12.3211,41100.0
2004-07-20 14:30:00,19.57,19.59,19.43,19.49,47700.0,12.3274,12.34,12.2392,12.277,47700.0
2004-07-20 15:00:00,19.49,19.53,19.47,19.5,69450.0,12.277,12.3022,12.2644,12.2833,69450.0
2004-07-20 15:30:00,19.49,19.57,19.48,19.53,98100.0,12.277,12.3274,12.2707,12.3022,98100.0
2004-07-21 09:30:00,19.55,19.65,19.53,19.55,52500.0,12.3148,12.3778,12.3022,12.3148,52500.0
2004-07-21 10:00:00,19.57,19.63,19.55,19.61,215250.0,12.3274,12.3652,12.3148,12.3526,215250.0
2004-07-21 10:30:00,19.63,19.65,19.6,19.65,38700.0,12.3652,12.3778,12.3463,12.3778,38700.0
2004-07-21 11:00:00,19.67,19.69,19.61,19.69,147750.0,12.3903,12.4029,12.3526,12.4029,147750.0
2004-07-21 11:30:00,19.69,19.69,19.65,19.66,41100.0,12.4029,12.4029,12.3778,12.3841,41100.0
2004-07-21 12:00:00,19.66,19.69,19.61,19.67,104700.0,12.3841,12.4029,12.3526,12.3903,104700.0
2004-07-21 12:30:00,19.67,19.72,19.64,19.7,63450.0,12.3903,12.4218,12.3715,12.4092,63450.0
2004-07-21 13:00:00,19.7,19.73,19.69,19.73,106050.0,12.4092,12.4281,12.4029,12.4281,106050.0
2004-07-21 13:30:00,19.73,19.74,19.69,19.69,41250.0,12.4281,12.4344,12.4029,12.4029,41250.0
2004-07-21 14:00:00,19.69,19.7,19.65,19.65,62250.0,12.4029,12.4092,12.3778,12.3778,62250.0
2004-07-21 14:30:00,19.66,19.67,19.6,19.6,39150.0,12.3841,12.3903,12.3463,12.3463,39150.0
2004-07-21 15:00:00,19.6,19.61,19.54,19.56,30450.0,12.3463,12.3526,12.3085,12.3211,30450.0
2004-07-21 15:30:00,19.57,19.63,19.47,19.47,73800.0,12.3274,12.3652,12.2644,12.2644,73800.0
2004-07-22 09:30:00,19.4,19.41,19.31,19.38,32250.0,12.2203,12.2266,12.1636,12.2077,32250.0
2004-07-22 10:00:00,19.37,19.4,19.37,19.37,106650.0,12.2014,12.2203,12.2014,12.2014,106650.0
2004-07-22 10:30:00,19.37,19.37,19.33,19.35,39600.0,12.2014,12.2014,12.1762,12.1888,39600.0
2004-07-22 11:00:00,19.35,19.4,19.33,19.35,70350.0,12.1888,12.2203,12.1762,12.1888,70350.0
2004-07-22 11:30:00,19.35,19.42,19.35,19.41,25800.0,12.1888,12.2329,12.1888,12.2266,25800.0
2004-07-22 12:00:00,19.41,19.45,19.37,19.42,41850.0,12.2266,12.2518,12.2014,12.2329,41850.0
2004-07-22 12:30:00,19.42,19.45,19.41,19.44,25650.0,12.2329,12.2518,12.2266,12.2455,25650.0
2004-07-22 13:00:00,19.47,19.47,19.36,19.37,40500.0,12.2644,12.2644,12.1951,12.2014,40500.0
2004-07-22 13:30:00,19.37,19.41,19.33,19.37,21900.0,12.2014,12.2266,12.1762,12.2014,21900.0
2004-07-22 14:00:00,19.37,19.47,19.37,19.42,31500.0,12.2014,12.2644,12.2014,12.2329,31500.0
2004-07-22 14:30:00,19.42,19.5,19.37,19.37,22500.0,12.2329,12.2833,12.2014,12.2014,22500.0
2004-07-22 15:00:00,19.37,19.43,19.31,19.31,23850.0,12.2014,12.2392,12.1636,12.1636,23850.0
2004-07-22 15:30:00,19.29,19.37,19.28,19.29,48150.0,12.151,12.2014,12.1447,12.151,48150.0
2004-07-23 09:30:00,19.29,19.33,19.25,19.33,11100.0,12.151,12.1762,12.1258,12.1762,11100.0
2004-07-23 10:00:00,19.31,19.31,19.17,19.25,16200.0,12.1636,12.1636,12.0754,12.1258,16200.0
2004-07-23 10:30:00,19.25,19.32,19.25,19.25,23400.0,12.1258,12.1699,12.1258,12.1258,23400.0
2004-07-23 11:00:00,19.24,19.26,19.23,19.26,25800.0,12.1195,12.1321,12.1132,12.1321,25800.0
2004-07-23 11:30:00,19.26,19.28,19.26,19.27,12450.0,12.1321,12.1447,12.1321,12.1384,12450.0
2004-07-23 12:00:00,19.27,19.28,19.27,19.27,19950.0,12.1384,12.1447,12.1384,12.1384,19950.0
2004-07-23 12:30:00,19.27,19.31,19.27,19.28,47550.0,12.1384,12.1636,12.1384,12.1447,47550.0
2004-07-23 13:00:00,19.28,19.33,19.28,19.3,18450.0,12.1447,12.1762,12.1447,12.1573,18450.0
2004-07-23 13:30:00,19.31,19.33,19.3,19.31,24300.0,12.1636,12.1762,12.1573,12.1636,24300.0
2004-07-23 14:00:00,19.31,19.31,19.27,19.29,22200.0,12.1636,12.1636,12.1384,12.151,22200.0
2004-07-23 14:30:00,19.27,19.28,19.25,19.25,45000.0,12.1384,12.1447,12.1258,12.1258,45000.0
2004-07-23 15:00:00,19.25,19.27,19.17,19.27,18900.0,12.1258,12.1384,12.0754,12.1384,18900.0
2004-07-23 15:30:00,19.27,19.27,19.14,19.17,61950.0,12.1384,12.1384,12.0565,12.0754,61950.0
2004-07-26 09:30:00,19.23,19.23,19.15,19.17,30300.0,12.1132,12.1132,12.0628,12.0754,30300.0
2004-07-26 10:00:00,19.17,19.19,19.17,19.18,31950.0,12.0754,12.088,12.0754,12.0817,31950.0
2004-07-26 10:30:00,19.18,19.27,19.17,19.2,24150.0,12.0817,12.1384,12.0754,12.0943,24150.0
2004-07-26 11:00:00,19.21,19.23,19.17,19.19,20700.0,12.1006,12.1132,12.0754,12.088,20700.0
2004-07-26 11:30:00,19.18,19.24,19.17,19.17,39300.0,12.0817,12.1195,12.0754,12.0754,39300.0
2004-07-26 12:00:00,19.17,19.19,19.17,19.18,26100.0,12.0754,12.088,12.0754,12.0817,26100.0
2004-07-26 12:30:00,19.2,19.23,19.18,19.21,14550.0,12.0943,12.1132,12.0817,12.1006,14550.0
2004-07-26 13:00:00,19.21,19.28,19.17,19.28,56250.0,12.1006,12.1447,12.0754,12.1447,56250.0
2004-07-26 13:30:00,19.27,19.27,19.2,19.2,16500.0,12.1384,12.1384,12.0943,12.0943,16500.0
2004-07-26 14:00:00,19.21,19.27,19.18,19.24,82500.0,12.1006,12.1384,12.0817,12.1195,82500.0
2004-07-26 14:30:00,19.25,19.3,19.21,19.23,62850.0,12.1258,12.1573,12.1006,12.1132,62850.0
2004-07-26 15:00:00,19.23,19.3,19.23,19.3,51300.0,12.1132,12.1573,12.1132,12.1573,51300.0
2004-07-26 15:30:00,19.3,19.37,19.29,19.36,100500.0,12.1573,12.2014,12.151,12.1951,100500.0
2004-07-27 09:30:00,19.37,19.37,19.3,19.3,32700.0,12.2014,12.2014,12.1573,12.1573,32700.0
2004-07-27 10:00:00,19.29,19.29,19.22,19.22,71850.0,12.151,12.151,12.1069,12.1069,71850.0
2004-07-27 10:30:00,19.21,19.21,19.13,19.13,58350.0,12.1006,12.1006,12.0502,12.0502,58350.0
2004-07-27 11:00:00,19.12,19.19,19.12,19.17,38400.0,12.0439,12.088,12.0439,12.0754,38400.0
2004-07-27 11:30:00,19.17,19.17,19.09,19.1,31050.0,12.0754,12.0754,12.025,12.0313,31050.0
2004-07-27 12:00:00,19.09,19.17,19.08,19.09,23400.0,12.025,12.0754,12.0187,12.025,23400.0
2004-07-27 12:30:00,19.07,19.11,19.05,19.09,22050.0,12.0124,12.0376,11.9998,12.025,22050.0
2004-07-27 13:00:00,19.09,19.13,19.05,19.1,36000.0,12.025,12.0502,11.9998,12.0313,36000.0
2004-07-27 13:30:00,19.1,19.14,19.08,19.09,42300.0,12.0313,12.0565,12.0187,12.025,42300.0
2004-07-27 14:00:00,19.08,19.11,19.06,19.1,69450.0,12.0187,12.0376,12.0061,12.0313,69450.0
2004-07-27 14:30:00,19.1,19.12,19.08,19.11,43050.0,12.0313,12.0439,12.0187,12.0376,43050.0
2004-07-27 15:00:00,19.13,19.25,19.13,19.19,56850.0,12.0502,12.1258,12.0502,12.088,56850.0
2004-07-27 15:30:00,19.19,19.22,19.17,19.2,56100.0,12.088,12.1069,12.0754,12.0943,56100.0
2004-07-28 09:30:00,18.83,18.86,18.57,18.63,141150.0,11.8612,11.8801,11.6974,11.7352,141150.0
2004-07-28 10:00:00,18.59,18.97,18.5,18.97,184050.0,11.71,11.9494,11.6534,11.9494,184050.0
2004-07-28 10:30:00,18.97,19.08,18.87,18.9,173250.0,11.9494,12.0187,11.8864,11.9053,173250.0
2004-07-28 11:00:00,18.91,18.94,18.68,18.74,172950.0,11.9116,11.9305,11.7667,11.8045,172950.0
2004-07-28 11:30:00,18.74,18.77,18.73,18.73,87150.0,11.8045,11.8234,11.7982,11.7982,87150.0
2004-07-28 12:00:00,18.73,18.78,18.72,18.75,43200.0,11.7982,11.8297,11.7919,11.8108,43200.0
2004-07-28 12:30:00,18.74,18.83,18.74,18.83,73350.0,11.8045,11.8612,11.8045,11.8612,73350.0
2004-07-28 13:00:00,18.84,18.89,18.82,18.85,34650.0,11.8675,11.899,11.8549,11.8738,34650.0
2004-07-28 13:30:00,18.86,18.93,18.86,18.91,54750.0,11.8801,11.9242,11.8801,11.9116,54750.0
2004-07-28 14:00:00,18.89,18.92,18.87,18.91,25650.0,11.899,11.9179,11.8864,11.9116,25650.0
2004-07-28 14:30:00,18.92,18.96,18.92,18.95,88800.0,11.9179,11.9431,11.9179,11.9368,88800.0
2004-07-28 15:00:00,18.95,19.05,18.95,19.04,66300.0,11.9368,11.9998,11.9368,11.9935,66300.0
2004-07-28 15:30:00,19.04,19.04,18.93,18.93,136200.0,11.9935,11.9935,11.9242,11.9242,136200.0
2004-07-29 09:30:00,19.1,19.1,18.88,18.93,58800.0,12.0313,12.0313,11.8927,11.9242,58800.0
2004-07-29 10:00:00,18.97,18.97,18.67,18.72,26700.0,11.9494,11.9494,11.7604,11.7919,26700.0
2004-07-29 10:30:00,18.71,18.73,18.67,18.67,24600.0,11.7856,11.7982,11.7604,11.7604,24600.0
2004-07-29 11:00:00,18.67,18.8,18.63,18.77,98100.0,11.7604,11.8423,11.7352,11.8234,98100.0
2004-07-29 11:30:00,18.77,18.82,18.77,18.79,39000.0,11.8234,11.8549,11.8234,11.836,39000.0
2004-07-29 12:00:00,18.79,18.79,18.77,18.78,39750.0,11.836,11.836,11.8234,11.8297,39750.0
2004-07-29 12:30:00,18.79,18.82,18.77,18.8,38850.0,11.836,11.8549,11.8234,11.8423,38850.0
2004-07-29 13:00:00,18.8,18.81,18.8,18.8,33300.0,11.8423,11.8486,11.8423,11.8423,33300.0
2004-07-29 13:30:00,18.8,18.85,18.8,18.85,36150.0,11.8423,11.8738,11.8423,11.8738,36150.0
2004-07-29 14:00:00,18.86,18.88,18.83,18.86,49650.0,11.8801,11.8927,11.8612,11.8801,49650.0
2004-07-29 14:30:00,18.86,18.92,18.83,18.91,25350.0,11.8801,11.9179,11.8612,11.9116,25350.0
2004-07-29 15:00:00,18.91,18.98,18.9,18.92,64500.0,11.9116,11.9557,11.9053,11.9179,64500.0
2004-07-29 15:30:00,18.91,18.93,18.89,18.91,36000.0,11.9116,11.9242,11.899,11.9116,36000.0
2004-07-30 09:30:00,18.95,18.95,18.76,18.87,35850.0,11.9368,11.9368,11.8171,11.8864,35850.0
2004-07-30 10:00:00,18.87,18.92,18.8,18.91,72750.0,11.8864,11.9179,11.8423,11.9116,72750.0
2004-07-30 10:30:00,18.89,19.01,18.88,19.01,75900.0,11.899,11.9746,11.8927,11.9746,75900.0
2004-07-30 11:00:00,19.01,19.06,19.01,19.01,38700.0,11.9746,12.0061,11.9746,11.9746,38700.0
2004-07-30 11:30:00,19.01,19.05,19.0,19.05,48150.0,11.9746,11.9998,11.9683,11.9998,48150.0
2004-07-30 12:00:00,19.05,19.11,19.05,19.11,61950.0,11.9998,12.0376,11.9998,12.0376,61950.0
2004-07-30 12:30:00,19.11,19.13,19.09,19.13,32550.0,12.0376,12.0502,12.025,12.0502,32550.0
2004-07-30 13:00:00,19.13,19.15,19.1,19.11,34500.0,12.0502,12.0628,12.0313,12.0376,34500.0
2004-07-30 13:30:00,19.1,19.15,19.08,19.12,35250.0,12.0313,12.0628,12.0187,12.0439,35250.0
2004-07-30 14:00:00,19.12,19.15,19.12,19.15,26400.0,12.0439,12.0628,12.0439,12.0628,26400.0
2004-07-30 14:30:00,19.15,19.23,19.15,19.17,69750.0,12.0628,12.1132,12.0628,12.0754,69750.0
2004-07-30 15:00:00,19.17,19.28,19.13,19.16,50850.0,12.0754,12.1447,12.0502,12.0691,50850.0
2004-07-30 15:30:00,19.17,19.17,19.05,19.05,71550.0,12.0754,12.0754,11.9998,11.9998,71550.0
2004-08-02 09:30:00,18.97,18.97,18.8,18.84,77700.0,11.9494,11.9494,11.8423,11.8675,77700.0
2004-08-02 10:00:00,18.83,18.87,18.77,18.82,69000.0,11.8612,11.8864,11.8234,11.8549,69000.0
2004-08-02 10:30:00,18.83,18.89,18.81,18.87,46500.0,11.8612,11.899,11.8486,11.8864,46500.0
2004-08-02 11:00:00,18.87,18.89,18.83,18.89,48300.0,11.8864,11.899,11.8612,11.899,48300.0
2004-08-02 11:30:00,18.89,19.0,18.89,18.99,43050.0,11.899,11.9683,11.899,11.962,43050.0
2004-08-02 12:00:00,18.98,19.07,18.98,19.03,50250.0,11.9557,12.0124,11.9557,11.9872,50250.0
2004-08-02 12:30:00,19.01,19.09,19.01,19.07,41850.0,11.9746,12.025,11.9746,12.0124,41850.0
2004-08-02 13:00:00,19.07,19.16,19.07,19.16,48600.0,12.0124,12.0691,12.0124,12.0691,48600.0
2004-08-02 13:30:00,19.15,19.2,19.14,19.2,50700.0,12.0628,12.0943,12.0565,12.0943,50700.0
2004-08-02 14:00:00,19.19,19.19,19.1,19.14,85350.0,12.088,12.088,12.0313,12.0565,85350.0
2004-08-02 14:30:00,19.13,19.14,19.0,19.01,95100.0,12.0502,12.0565,11.9683,11.9746,95100.0
2004-08-02 15:00:00,19.01,19.09,19.0,19.08,67050.0,11.9746,12.025,11.9683,12.0187,67050.0
2004-08-02 15:30:00,19.08,19.13,19.05,19.09,132000.0,12.0187,12.0502,11.9998,12.025,132000.0
2004-08-03 09:30:00,19.0,19.0,18.78,18.81,61650.0,11.9683,11.9683,11.8297,11.8486,61650.0
2004-08-03 10:00:00,18.8,18.91,18.8,18.83,141900.0,11.8423,11.9116,11.8423,11.8612,141900.0
2004-08-03 10:30:00,18.83,18.94,18.83,18.93,54750.0,11.8612,11.9305,11.8612,11.9242,54750.0
2004-08-03 11:00:00,18.93,18.93,18.85,18.85,25050.0,11.9242,11.9242,11.8738,11.8738,25050.0
2004-08-03 11:30:00,18.83,18.97,18.83,18.97,34650.0,11.8612,11.9494,11.8612,11.9494,34650.0
2004-08-03 12:00:00,18.97,19.03,18.96,19.01,64950.0,11.9494,11.9872,11.9431,11.9746,64950.0
2004-08-03 12:30:00,19.01,19.01,18.91,18.91,77400.0,11.9746,11.9746,11.9116,11.9116,77400.0
2004-08-03 13:00:00,18.92,18.93,18.89,18.91,64650.0,11.9179,11.9242,11.899,11.9116,64650.0
2004-08-03 13:30:00,18.91,19.01,18.91,18.94,73350.0,11.9116,11.9746,11.9116,11.9305,73350.0
2004-08-03 14:00:00,18.93,18.94,18.89,18.91,28650.0,11.9242,11.9305,11.899,11.9116,28650.0
2004-08-03 14:30:00,18.91,18.91,18.75,18.79,168300.0,11.9116,11.9116,11.8108,11.836,168300.0
2004-08-03 15:00:00,18.78,18.84,18.77,18.81,67500.0,11.8297,11.8675,11.8234,11.8486,67500.0
2004-08-03 15:30:00,18.78,18.81,18.63,18.63,257250.0,11.8297,11.8486,11.7352,11.7352,257250.0
2004-08-04 09:30:00,18.5,18.59,18.37,18.53,126000.0,11.6534,11.71,11.5715,11.6723,126000.0
2004-08-04 10:00:00,18.53,18.53,18.23,18.3,74400.0,11.6723,11.6723,11.4833,11.5274,74400.0
2004-08-04 10:30:00,18.3,18.37,18.27,18.27,65100.0,11.5274,11.5715,11.5085,11.5085,65100.0
2004-08-04 11:00:00,18.27,18.44,18.23,18.39,98250.0,11.5085,11.6156,11.4833,11.5841,98250.0
2004-08-04 11:30:00,18.39,18.43,18.35,18.37,45000.0,11.5841,11.6093,11.5589,11.5715,45000.0
2004-08-04 12:00:00,18.37,18.38,18.3,18.37,31350.0,11.5715,11.5778,11.5274,11.5715,31350.0
2004-08-04 12:30:00,18.37,18.39,18.35,18.39,23850.0,11.5715,11.5841,11.5589,11.5841,23850.0
2004-08-04 13:00:00,18.39,18.46,18.37,18.37,44550.0,11.5841,11.6282,11.5715,11.5715,44550.0
2004-08-04 13:30:00,18.37,18.43,18.34,18.4,88200.0,11.5715,11.6093,11.5526,11.5904,88200.0
2004-08-04 14:00:00,18.41,18.53,18.4,18.41,89550.0,11.5967,11.6723,11.5904,11.5967,89550.0
2004-08-04 14:30:00,18.41,18.5,18.37,18.45,216600.0,11.5967,11.6534,11.5715,11.6219,216600.0
2004-08-04 15:00:00,18.45,18.47,18.41,18.45,115800.0,11.6219,11.6345,11.5967,11.6219,115800.0
2004-08-04 15:30:00,18.45,18.46,18.39,18.39,95700.0,11.6219,11.6282,11.5841,11.5841,95700.0
2004-08-05 09:30:00,18.33,18.38,18.33,18.37,19200.0,11.5463,11.5778,11.5463,11.5715,19200.0
2004-08-05 10:00:00,18.37,18.4,18.23,18.3,36600.0,11.5715,11.5904,11.4833,11.5274,36600.0
2004-08-05 10:30:00,18.3,18.4,18.29,18.39,51750.0,11.5274,11.5904,11.5211,11.5841,51750.0
2004-08-05 11:00:00,18.39,18.39,18.28,18.32,30450.0,11.5841,11.5841,11.5148,11.54,30450.0
2004-08-05 11:30:00,18.31,18.31,18.18,18.25,33750.0,11.5337,11.5337,11.4518,11.4959,33750.0
2004-08-05 12:00:00,18.25,18.25,18.15,18.15,34350.0,11.4959,11.4959,11.4329,11.4329,34350.0
2004-08-05 12:30:00,18.15,18.18,18.13,18.17,36750.0,11.4329,11.4518,11.4203,11.4455,36750.0
2004-08-05 13:00:00,18.16,18.17,18.11,18.15,25650.0,11.4392,11.4455,11.4077,11.4329,25650.0
2004-08-05 13:30:00,18.15,18.18,18.12,18.17,16650.0,11.4329,11.4518,11.414,11.4455,16650.0
2004-08-05 14:00:00,18.17,18.18,18.03,18.14,35250.0,11.4455,11.4518,11.3573,11.4266,35250.0
2004-08-05 14:30:00,18.14,18.14,18.05,18.07,41700.0,11.4266,11.4266,11.3699,11.3825,41700.0
2004-08-05 15:00:00,18.07,18.17,18.07,18.17,44850.0,11.3825,11.4455,11.3825,11.4455,44850.0
2004-08-05 15:30:00,18.17,18.17,18.09,18.11,155250.0,11.4455,11.4455,11.3951,11.4077,155250.0
2004-08-06 09:30:00,17.93,17.93,17.67,17.83,113400.0,11.2943,11.2943,11.1305,11.2313,113400.0
2004-08-06 10:00:00,17.83,17.97,17.78,17.95,183750.0,11.2313,11.3195,11.1998,11.3069,183750.0
2004-08-06 10:30:00,17.95,18.05,17.93,17.97,69000.0,11.3069,11.3699,11.2943,11.3195,69000.0
2004-08-06 11:00:00,17.97,18.05,17.97,18.04,71550.0,11.3195,11.3699,11.3195,11.3636,71550.0
2004-08-06 11:30:00,18.05,18.08,17.91,18.04,102300.0,11.3699,11.3888,11.2817,11.3636,102300.0
2004-08-06 12:00:00,18.02,18.03,17.97,18.0,130650.0,11.351,11.3573,11.3195,11.3384,130650.0
2004-08-06 12:30:00,18.0,18.02,17.99,17.99,73050.0,11.3384,11.351,11.3321,11.3321,73050.0
2004-08-06 13:00:00,17.99,17.99,17.93,17.93,33450.0,11.3321,11.3321,11.2943,11.2943,33450.0
2004-08-06 13:30:00,17.93,18.07,17.93,18.0,94050.0,11.2943,11.3825,11.2943,11.3384,94050.0
2004-08-06 14:00:00,18.0,18.0,17.96,18.0,38850.0,11.3384,11.3384,11.3132,11.3384,38850.0
2004-08-06 14:30:00,18.0,18.02,17.97,18.0,86850.0,11.3384,11.351,11.3195,11.3384,86850.0
2004-08-06 15:00:00,18.0,18.0,17.92,17.92,62850.0,11.3384,11.3384,11.288,11.288,62850.0
2004-08-06 15:30:00,17.91,17.92,17.89,17.91,107100.0,11.2817,11.288,11.2691,11.2817,107100.0
2004-08-09 09:30:00,18.01,18.03,17.8,17.8,46950.0,11.3447,11.3573,11.2124,11.2124,46950.0
2004-08-09 10:00:00,17.8,17.9,17.77,17.87,73350.0,11.2124,11.2754,11.1935,11.2565,73350.0
2004-08-09 10:30:00,17.87,18.03,17.84,18.03,203100.0,11.2565,11.3573,11.2376,11.3573,203100.0
2004-08-09 11:00:00,18.01,18.1,18.01,18.01,185250.0,11.3447,11.4014,11.3447,11.3447,185250.0
2004-08-09 11:30:00,18.02,18.11,18.01,18.06,100650.0,11.351,11.4077,11.3447,11.3762,100650.0
2004-08-09 12:00:00,18.04,18.13,18.03,18.09,59400.0,11.3636,11.4203,11.3573,11.3951,59400.0
2004-08-09 12:30:00,18.09,18.13,18.07,18.11,19950.0,11.3951,11.4203,11.3825,11.4077,19950.0
2004-08-09 13:00:00,18.1,18.11,18.05,18.11,20850.0,11.4014,11.4077,11.3699,11.4077,20850.0
2004-08-09 13:30:00,18.1,18.11,18.07,18.08,15750.0,11.4014,11.4077,11.3825,11.3888,15750.0
2004-08-09 14:00:00,18.08,18.15,18.07,18.12,28350.0,11.3888,11.4329,11.3825,11.414,28350.0
2004-08-09 14:30:00,18.11,18.19,18.11,18.16,84450.0,11.4077,11.4581,11.4077,11.4392,84450.0
2004-08-09 15:00:00,18.15,18.17,18.13,18.17,39900.0,11.4329,11.4455,11.4203,11.4455,39900.0
2004-08-09 15:30:00,18.17,18.2,18.15,18.17,65850.0,11.4455,11.4644,11.4329,11.4455,65850.0
2004-08-10 09:30:00,18.27,18.27,18.18,18.24,37050.0,11.5085,11.5085,11.4518,11.4896,37050.0
2004-08-10 10:00:00,18.24,18.31,18.19,18.3,41850.0,11.4896,11.5337,11.4581,11.5274,41850.0
2004-08-10 10:30:00,18.29,18.32,18.23,18.25,49650.0,11.5211,11.54,11.4833,11.4959,49650.0
2004-08-10 11:00:00,18.25,18.27,18.16,18.25,32700.0,11.4959,11.5085,11.4392,11.4959,32700.0
2004-08-10 11:30:00,18.26,18.26,18.17,18.17,20700.0,11.5022,11.5022,11.4455,11.4455,20700.0
2004-08-10 12:00:00,18.19,18.21,18.15,18.2,22950.0,11.4581,11.4707,11.4329,11.4644,22950.0
2004-08-10 12:30:00,18.2,18.2,18.17,18.17,11550.0,11.4644,11.4644,11.4455,11.4455,11550.0
2004-08-10 13:00:00,18.18,18.19,18.16,18.17,10500.0,11.4518,11.4581,11.4392,11.4455,10500.0
2004-08-10 13:30:00,18.18,18.25,18.17,18.21,36900.0,11.4518,11.4959,11.4455,11.4707,36900.0
2004-08-10 14:00:00,18.21,18.25,18.17,18.21,34350.0,11.4707,11.4959,11.4455,11.4707,34350.0
2004-08-10 14:30:00,18.23,18.24,18.2,18.23,30000.0,11.4833,11.4896,11.4644,11.4833,30000.0
2004-08-10 15:00:00,18.23,18.4,18.23,18.35,62550.0,11.4833,11.5904,11.4833,11.5589,62550.0
2004-08-10 15:30:00,18.35,18.35,18.29,18.34,53250.0,11.5589,11.5589,11.5211,11.5526,53250.0
2004-08-11 09:30:00,18.23,18.29,18.16,18.2,50250.0,11.4833,11.5211,11.4392,11.4644,50250.0
2004-08-11 10:00:00,18.18,18.27,18.18,18.26,35100.0,11.4518,11.5085,11.4518,11.5022,35100.0
2004-08-11 10:30:00,18.26,18.33,18.25,18.33,64200.0,11.5022,11.5463,11.4959,11.5463,64200.0
2004-08-11 11:00:00,18.33,18.39,18.33,18.35,47550.0,11.5463,11.5841,11.5463,11.5589,47550.0
2004-08-11 11:30:00,18.35,18.36,18.24,18.27,33750.0,11.5589,11.5652,11.4896,11.5085,33750.0
2004-08-11 12:00:00,18.26,18.37,18.25,18.37,84900.0,11.5022,11.5715,11.4959,11.5715,84900.0
2004-08-11 12:30:00,18.36,18.37,18.32,18.35,20100.0,11.5652,11.5715,11.54,11.5589,20100.0
2004-08-11 13:00:00,18.35,18.4,18.33,18.35,22800.0,11.5589,11.5904,11.5463,11.5589,22800.0
2004-08-11 13:30:00,18.35,18.36,18.34,18.35,23700.0,11.5589,11.5652,11.5526,11.5589,23700.0
2004-08-11 14:00:00,18.35,18.35,18.31,18.33,36450.0,11.5589,11.5589,11.5337,11.5463,36450.0
2004-08-11 14:30:00,18.31,18.4,18.31,18.37,60150.0,11.5337,11.5904,11.5337,11.5715,60150.0
2004-08-11 15:00:00,18.37,18.45,18.34,18.42,63000.0,11.5715,11.6219,11.5526,11.603,63000.0
2004-08-11 15:30:00,18.41,18.46,18.39,18.45,69000.0,11.5967,11.6282,11.5841,11.6219,69000.0
2004-08-12 09:30:00,18.33,18.35,18.15,18.33,44400.0,11.5463,11.5589,11.4329,11.5463,44400.0
2004-08-12 10:00:00,18.33,18.41,18.26,18.41,34950.0,11.5463,11.5967,11.5022,11.5967,34950.0
2004-08-12 10:30:00,18.41,18.42,18.33,18.39,25650.0,11.5967,11.603,11.5463,11.5841,25650.0
2004-08-12 11:00:00,18.39,18.44,18.38,18.38,21600.0,11.5841,11.6156,11.5778,11.5778,21600.0
2004-08-12 11:30:00,18.39,18.39,18.35,18.35,24300.0,11.5841,11.5841,11.5589,11.5589,24300.0
2004-08-12 12:00:00,18.35,18.35,18.27,18.32,32850.0,11.5589,11.5589,11.5085,11.54,32850.0
2004-08-12 12:30:00,18.31,18.33,18.28,18.31,20550.0,11.5337,11.5463,11.5148,11.5337,20550.0
2004-08-12 13:00:00,18.31,18.33,18.25,18.25,18150.0,11.5337,11.5463,11.4959,11.4959,18150.0
2004-08-12 13:30:00,18.25,18.31,18.2,18.21,18450.0,11.4959,11.5337,11.4644,11.4707,18450.0
2004-08-12 14:00:00,18.21,18.22,18.2,18.2,16500.0,11.4707,11.477,11.4644,11.4644,16500.0
2004-08-12 14:30:00,18.21,18.25,18.2,18.23,29550.0,11.4707,11.4959,11.4644,11.4833,29550.0
2004-08-12 15:00:00,18.23,18.32,18.23,18.3,69000.0,11.4833,11.54,11.4833,11.5274,69000.0
2004-08-12 15:30:00,18.3,18.35,18.29,18.31,70950.0,11.5274,11.5589,11.5211,11.5337,70950.0
2004-08-13 09:30:00,18.27,18.35,18.2,18.31,28800.0,11.5085,11.5589,11.4644,11.5337,28800.0
2004-08-13 10:00:00,18.32,18.41,18.25,18.41,35550.0,11.54,11.5967,11.4959,11.5967,35550.0
2004-08-13 10:30:00,18.41,18.41,18.3,18.32,20700.0,11.5967,11.5967,11.5274,11.54,20700.0
2004-08-13 11:00:00,18.31,18.34,18.28,18.33,31350.0,11.5337,11.5526,11.5148,11.5463,31350.0
2004-08-13 11:30:00,18.33,18.33,18.27,18.3,64350.0,11.5463,11.5463,11.5085,11.5274,64350.0
2004-08-13 12:00:00,18.3,18.3,18.27,18.28,29700.0,11.5274,11.5274,11.5085,11.5148,29700.0
2004-08-13 12:30:00,18.28,18.33,18.28,18.3,29550.0,11.5148,11.5463,11.5148,11.5274,29550.0
2004-08-13 13:00:00,18.3,18.3,18.29,18.29,15750.0,11.5274,11.5274,11.5211,11.5211,15750.0
2004-08-13 13:30:00,18.29,18.32,18.29,18.31,14850.0,11.5211,11.54,11.5211,11.5337,14850.0
2004-08-13 14:00:00,18.31,18.33,18.25,18.3,40500.0,11.5337,11.5463,11.4959,11.5274,40500.0
2004-08-13 14:30:00,18.33,18.33,18.3,18.3,37650.0,11.5463,11.5463,11.5274,11.5274,37650.0
2004-08-13 15:00:00,18.31,18.33,18.29,18.29,25650.0,11.5337,11.5463,11.5211,11.5211,25650.0
2004-08-13 15:30:00,18.3,18.33,18.29,18.32,40200.0,11.5274,11.5463,11.5211,11.54,40200.0
2004-08-16 09:30:00,18.34,18.47,18.27,18.46,46200.0,11.5526,11.6345,11.5085,11.6282,46200.0
2004-08-16 10:00:00,18.45,18.47,18.41,18.41,104550.0,11.6219,11.6345,11.5967,11.5967,104550.0
2004-08-16 10:30:00,18.41,18.44,18.4,18.4,26700.0,11.5967,11.6156,11.5904,11.5904,26700.0
2004-08-16 11:00:00,18.41,18.43,18.37,18.39,25950.0,11.5967,11.6093,11.5715,11.5841,25950.0
2004-08-16 11:30:00,18.39,18.4,18.34,18.39,51300.0,11.5841,11.5904,11.5526,11.5841,51300.0
2004-08-16 12:00:00,18.39,18.39,18.33,18.36,35100.0,11.5841,11.5841,11.5463,11.5652,35100.0
2004-08-16 12:30:00,18.35,18.41,18.33,18.4,22050.0,11.5589,11.5967,11.5463,11.5904,22050.0
2004-08-16 13:00:00,18.39,18.42,18.39,18.42,21450.0,11.5841,11.603,11.5841,11.603,21450.0
2004-08-16 13:30:00,18.42,18.48,18.42,18.46,16500.0,11.603,11.6408,11.603,11.6282,16500.0
2004-08-16 14:00:00,18.47,18.53,18.47,18.49,22200.0,11.6345,11.6723,11.6345,11.6471,22200.0
2004-08-16 14:30:00,18.49,18.52,18.46,18.51,86100.0,11.6471,11.666,11.6282,11.6597,86100.0
2004-08-16 15:00:00,18.52,18.55,18.49,18.5,53550.0,11.666,11.6848,11.6471,11.6534,53550.0
2004-08-16 15:30:00,18.5,18.59,18.49,18.59,87600.0,11.6534,11.71,11.6471,11.71,87600.0
2004-08-17 09:30:00,18.51,18.54,18.44,18.46,39150.0,11.6597,11.6786,11.6156,11.6282,39150.0
2004-08-17 10:00:00,18.46,18.47,18.41,18.45,27450.0,11.6282,11.6345,11.5967,11.6219,27450.0
2004-08-17 10:30:00,18.42,18.45,18.41,18.43,63450.0,11.603,11.6219,11.5967,11.6093,63450.0
2004-08-17 11:00:00,18.44,18.52,18.43,18.51,399600.0,11.6156,11.666,11.6093,11.6597,399600.0
2004-08-17 11:30:00,18.51,18.53,18.51,18.53,24600.0,11.6597,11.6723,11.6597,11.6723,24600.0
2004-08-17 12:00:00,18.53,18.53,18.51,18.53,15000.0,11.6723,11.6723,11.6597,11.6723,15000.0
2004-08-17 12:30:00,18.53,18.57,18.53,18.55,107550.0,11.6723,11.6974,11.6723,11.6848,107550.0
2004-08-17 13:00:00,18.55,18.61,18.55,18.61,53250.0,11.6848,11.7226,11.6848,11.7226,53250.0
2004-08-17 13:30:00,18.61,18.62,18.57,18.6,35250.0,11.7226,11.7289,11.6974,11.7163,35250.0
2004-08-17 14:00:00,18.6,18.6,18.52,18.52,31500.0,11.7163,11.7163,11.666,11.666,31500.0
2004-08-17 14:30:00,18.53,18.56,18.52,18.53,23100.0,11.6723,11.6911,11.666,11.6723,23100.0
2004-08-17 15:00:00,18.53,18.55,18.51,18.51,45450.0,11.6723,11.6848,11.6597,11.6597,45450.0
2004-08-17 15:30:00,18.51,18.55,18.51,18.53,77700.0,11.6597,11.6848,11.6597,11.6723,77700.0
2004-08-18 09:30:00,18.4,18.42,18.29,18.42,78900.0,11.5904,11.603,11.5211,11.603,78900.0
2004-08-18 10:00:00,18.45,18.6,18.45,18.57,42900.0,11.6219,11.7163,11.6219,11.6974,42900.0
2004-08-18 10:30:00,18.57,18.67,18.5,18.67,58050.0,11.6974,11.7604,11.6534,11.7604,58050.0
2004-08-18 11:00:00,18.67,18.74,18.67,18.74,36000.0,11.7604,11.8045,11.7604,11.8045,36000.0
2004-08-18 11:30:00,18.73,18.77,18.73,18.77,13200.0,11.7982,11.8234,11.7982,11.8234,13200.0
2004-08-18 12:00:00,18.76,18.76,18.72,18.73,27300.0,11.8171,11.8171,11.7919,11.7982,27300.0
2004-08-18 12:30:00,18.73,18.73,18.71,18.71,12900.0,11.7982,11.7982,11.7856,11.7856,12900.0
2004-08-18 13:00:00,18.72,18.73,18.71,18.73,33150.0,11.7919,11.7982,11.7856,11.7982,33150.0
2004-08-18 13:30:00,18.73,18.76,18.72,18.73,22800.0,11.7982,11.8171,11.7919,11.7982,22800.0
2004-08-18 14:00:00,18.73,18.81,18.72,18.79,50550.0,11.7982,11.8486,11.7919,11.836,50550.0
2004-08-18 14:30:00,18.79,18.8,18.74,18.75,32850.0,11.836,11.8423,11.8045,11.8108,32850.0
2004-08-18 15:00:00,18.73,18.79,18.73,18.79,42600.0,11.7982,11.836,11.7982,11.836,42600.0
2004-08-18 15:30:00,18.77,18.78,18.72,18.74,44250.0,11.8234,11.8297,11.7919,11.8045,44250.0
2004-08-19 09:30:00,18.67,18.71,18.53,18.71,27750.0,11.7604,11.7856,11.6723,11.7856,27750.0
2004-08-19 10:00:00,18.71,18.71,18.63,18.63,87150.0,11.7856,11.7856,11.7352,11.7352,87150.0
2004-08-19 10:30:00,18.63,18.72,18.63,18.72,36900.0,11.7352,11.7919,11.7352,11.7919,36900.0
2004-08-19 11:00:00,18.72,18.75,18.71,18.72,33300.0,11.7919,11.8108,11.7856,11.7919,33300.0
2004-08-19 11:30:00,18.72,18.73,18.65,18.67,54900.0,11.7919,11.7982,11.7478,11.7604,54900.0
2004-08-19 12:00:00,18.69,18.69,18.67,18.67,18600.0,11.773,11.773,11.7604,11.7604,18600.0
2004-08-19 12:30:00,18.67,18.68,18.65,18.65,52050.0,11.7604,11.7667,11.7478,11.7478,52050.0
2004-08-19 13:00:00,18.65,18.66,18.57,18.58,63000.0,11.7478,11.7541,11.6974,11.7037,63000.0
2004-08-19 13:30:00,18.58,18.61,18.55,18.57,38100.0,11.7037,11.7226,11.6848,11.6974,38100.0
2004-08-19 14:00:00,18.57,18.58,18.51,18.51,42000.0,11.6974,11.7037,11.6597,11.6597,42000.0
2004-08-19 14:30:00,18.5,18.57,18.46,18.5,100950.0,11.6534,11.6974,11.6282,11.6534,100950.0
2004-08-19 15:00:00,18.49,18.53,18.46,18.51,123450.0,11.6471,11.6723,11.6282,11.6597,123450.0
2004-08-19 15:30:00,18.5,18.65,18.5,18.61,91650.0,11.6534,11.7478,11.6534,11.7226,91650.0
2004-08-20 09:30:00,18.51,18.67,18.5,18.58,30450.0,11.6597,11.7604,11.6534,11.7037,30450.0
2004-08-20 10:00:00,18.55,18.64,18.55,18.64,37500.0,11.6848,11.7415,11.6848,11.7415,37500.0
2004-08-20 10:30:00,18.65,18.77,18.65,18.74,57750.0,11.7478,11.8234,11.7478,11.8045,57750.0
2004-08-20 11:00:00,18.77,18.78,18.75,18.77,34200.0,11.8234,11.8297,11.8108,11.8234,34200.0
2004-08-20 11:30:00,18.77,18.77,18.68,18.72,52500.0,11.8234,11.8234,11.7667,11.7919,52500.0
2004-08-20 12:00:00,18.72,18.77,18.72,18.76,22350.0,11.7919,11.8234,11.7919,11.8171,22350.0
2004-08-20 12:30:00,18.76,18.81,18.76,18.79,21900.0,11.8171,11.8486,11.8171,11.836,21900.0
2004-08-20 13:00:00,18.78,18.78,18.77,18.77,13950.0,11.8297,11.8297,11.8234,11.8234,13950.0
2004-08-20 13:30:00,18.78,18.84,18.77,18.83,17550.0,11.8297,11.8675,11.8234,11.8612,17550.0
2004-08-20 14:00:00,18.83,18.83,18.83,18.83,12900.0,11.8612,11.8612,11.8612,11.8612,12900.0
2004-08-20 14:30:00,18.83,18.83,18.82,18.83,29100.0,11.8612,11.8612,11.8549,11.8612,29100.0
2004-08-20 15:00:00,18.82,18.83,18.79,18.81,29250.0,11.8549,11.8612,11.836,11.8486,29250.0
2004-08-20 15:30:00,18.81,18.85,18.81,18.84,43950.0,11.8486,11.8738,11.8486,11.8675,43950.0
2004-08-23 09:30:00,18.82,18.85,18.7,18.73,31650.0,11.8549,11.8738,11.7793,11.7982,31650.0
2004-08-23 10:00:00,18.73,18.83,18.7,18.8,80250.0,11.7982,11.8612,11.7793,11.8423,80250.0
2004-08-23 10:30:00,18.81,18.87,18.81,18.84,97350.0,11.8486,11.8864,11.8486,11.8675,97350.0
2004-08-23 11:00:00,18.84,18.87,18.82,18.87,62100.0,11.8675,11.8864,11.8549,11.8864,62100.0
2004-08-23 11:30:00,18.87,19.01,18.87,19.0,62550.0,11.8864,11.9746,11.8864,11.9683,62550.0
2004-08-23 12:00:00,19.01,19.04,18.96,18.98,31200.0,11.9746,11.9935,11.9431,11.9557,31200.0
2004-08-23 12:30:00,18.98,18.99,18.97,18.97,11400.0,11.9557,11.962,11.9494,11.9494,11400.0
2004-08-23 13:00:00,18.97,18.97,18.96,18.96,12450.0,11.9494,11.9494,11.9431,11.9431,12450.0
2004-08-23 13:30:00,18.96,18.97,18.95,18.97,25200.0,11.9431,11.9494,11.9368,11.9494,25200.0
2004-08-23 14:00:00,18.97,18.97,18.94,18.94,28350.0,11.9494,11.9494,11.9305,11.9305,28350.0
2004-08-23 14:30:00,18.94,18.96,18.92,18.93,28050.0,11.9305,11.9431,11.9179,11.9242,28050.0
2004-08-23 15:00:00,18.93,18.94,18.87,18.87,44250.0,11.9242,11.9305,11.8864,11.8864,44250.0
2004-08-23 15:30:00,18.87,18.87,18.79,18.79,69900.0,11.8864,11.8864,11.836,11.836,69900.0
2004-08-24 09:30:00,18.9,18.99,18.86,18.92,24600.0,11.9053,11.962,11.8801,11.9179,24600.0
2004-08-24 10:00:00,18.91,18.93,18.83,18.83,26100.0,11.9116,11.9242,11.8612,11.8612,26100.0
2004-08-24 10:30:00,18.85,18.85,18.81,18.82,25650.0,11.8738,11.8738,11.8486,11.8549,25650.0
2004-08-24 11:00:00,18.82,18.83,18.8,18.81,20400.0,11.8549,11.8612,11.8423,11.8486,20400.0
2004-08-24 11:30:00,18.8,18.81,18.79,18.8,27000.0,11.8423,11.8486,11.836,11.8423,27000.0
2004-08-24 12:00:00,18.79,18.83,18.79,18.83,25050.0,11.836,11.8612,11.836,11.8612,25050.0
2004-08-24 12:30:00,18.83,18.91,18.82,18.91,33000.0,11.8612,11.9116,11.8549,11.9116,33000.0
2004-08-24 13:00:00,18.91,18.99,18.9,18.99,25800.0,11.9116,11.962,11.9053,11.962,25800.0
2004-08-24 13:30:00,18.99,18.99,18.98,18.99,28350.0,11.962,11.962,11.9557,11.962,28350.0
2004-08-24 14:00:00,18.99,18.99,18.97,18.97,25500.0,11.962,11.962,11.9494,11.9494,25500.0
2004-08-24 14:30:00,18.97,18.99,18.95,18.95,34800.0,11.9494,11.962,11.9368,11.9368,34800.0
2004-08-24 15:00:00,18.94,18.94,18.92,18.94,41250.0,11.9305,11.9305,11.9179,11.9305,41250.0
2004-08-24 15:30:00,18.93,18.94,18.93,18.94,41550.0,11.9242,11.9305,11.9242,11.9305,41550.0
2004-08-25 09:30:00,18.99,18.99,18.95,18.96,24750.0,11.962,11.962,11.9368,11.9431,24750.0
2004-08-25 10:00:00,18.95,18.95,18.85,18.95,15000.0,11.9368,11.9368,11.8738,11.9368,15000.0
2004-08-25 10:30:00,18.95,18.97,18.9,18.9,13800.0,11.9368,11.9494,11.9053,11.9053,13800.0
2004-08-25 11:00:00,18.89,18.93,18.87,18.89,22650.0,11.899,11.9242,11.8864,11.899,22650.0
2004-08-25 11:30:00,18.89,18.89,18.85,18.85,9150.0,11.899,11.899,11.8738,11.8738,9150.0
2004-08-25 12:00:00,18.85,18.9,18.85,18.88,33600.0,11.8738,11.9053,11.8738,11.8927,33600.0
2004-08-25 12:30:00,18.88,18.9,18.87,18.89,45150.0,11.8927,11.9053,11.8864,11.899,45150.0
2004-08-25 13:00:00,18.89,18.93,18.88,18.92,39150.0,11.899,11.9242,11.8927,11.9179,39150.0
2004-08-25 13:30:00,18.93,18.93,18.92,18.93,8850.0,11.9242,11.9242,11.9179,11.9242,8850.0
2004-08-25 14:00:00,18.93,18.96,18.93,18.95,14100.0,11.9242,11.9431,11.9242,11.9368,14100.0
2004-08-25 14:30:00,18.94,18.95,18.93,18.94,13350.0,11.9305,11.9368,11.9242,11.9305,13350.0
2004-08-25 15:00:00,18.94,18.97,18.93,18.96,35400.0,11.9305,11.9494,11.9242,11.9431,35400.0
2004-08-25 15:30:00,18.97,18.99,18.95,18.99,55950.0,11.9494,11.962,11.9368,11.962,55950.0
2004-08-26 09:30:00,18.99,19.0,18.96,18.99,34350.0,11.962,11.9683,11.9431,11.962,34350.0
2004-08-26 10:00:00,18.98,19.0,18.97,18.99,19050.0,11.9557,11.9683,11.9494,11.962,19050.0
2004-08-26 10:30:00,18.98,18.99,18.97,18.99,12150.0,11.9557,11.962,11.9494,11.962,12150.0
2004-08-26 11:00:00,18.99,19.06,18.98,19.06,36750.0,11.962,12.0061,11.9557,12.0061,36750.0
2004-08-26 11:30:00,19.07,19.1,19.04,19.04,18450.0,12.0124,12.0313,11.9935,11.9935,18450.0
2004-08-26 12:00:00,19.05,19.05,19.01,19.03,19500.0,11.9998,11.9998,11.9746,11.9872,19500.0
2004-08-26 12:30:00,19.03,19.03,18.99,19.0,13350.0,11.9872,11.9872,11.962,11.9683,13350.0
2004-08-26 13:00:00,18.99,18.99,18.94,18.97,16650.0,11.962,11.962,11.9305,11.9494,16650.0
2004-08-26 13:30:00,18.97,18.97,18.93,18.95,8850.0,11.9494,11.9494,11.9242,11.9368,8850.0
2004-08-26 14:00:00,18.95,18.95,18.89,18.89,16800.0,11.9368,11.9368,11.899,11.899,16800.0
2004-08-26 14:30:00,18.9,18.9,18.81,18.82,29250.0,11.9053,11.9053,11.8486,11.8549,29250.0
2004-08-26 15:00:00,18.82,18.82,18.77,18.79,82800.0,11.8549,11.8549,11.8234,11.836,82800.0
2004-08-26 15:30:00,18.78,18.79,18.77,18.77,90000.0,11.8297,11.836,11.8234,11.8234,90000.0
2004-08-27 09:30:00,18.79,18.79,18.68,18.68,23550.0,11.836,11.836,11.7667,11.7667,23550.0
2004-08-27 10:00:00,18.66,18.7,18.66,18.69,120750.0,11.7541,11.7793,11.7541,11.773,120750.0
2004-08-27 10:30:00,18.7,18.73,18.68,18.73,27900.0,11.7793,11.7982,11.7667,11.7982,27900.0
2004-08-27 11:00:00,18.73,18.83,18.73,18.81,41700.0,11.7982,11.8612,11.7982,11.8486,41700.0
2004-08-27 11:30:00,18.81,18.83,18.77,18.81,15300.0,11.8486,11.8612,11.8234,11.8486,15300.0
2004-08-27 12:00:00,18.81,18.81,18.76,18.8,17700.0,11.8486,11.8486,11.8171,11.8423,17700.0
2004-08-27 12:30:00,18.8,18.85,18.8,18.85,14250.0,11.8423,11.8738,11.8423,11.8738,14250.0
2004-08-27 13:00:00,18.85,18.88,18.85,18.87,8700.0,11.8738,11.8927,11.8738,11.8864,8700.0
2004-08-27 13:30:00,18.88,18.89,18.87,18.89,9450.0,11.8927,11.899,11.8864,11.899,9450.0
2004-08-27 14:00:00,18.9,18.9,18.86,18.86,18450.0,11.9053,11.9053,11.8801,11.8801,18450.0
2004-08-27 14:30:00,18.87,18.87,18.84,18.84,18000.0,11.8864,11.8864,11.8675,11.8675,18000.0
2004-08-27 15:00:00,18.83,18.84,18.75,18.78,75450.0,11.8612,11.8675,11.8108,11.8297,75450.0
2004-08-27 15:30:00,18.78,18.8,18.76,18.79,46350.0,11.8297,11.8423,11.8171,11.836,46350.0
2004-08-30 09:30:00,18.8,18.93,18.8,18.81,13800.0,11.8423,11.9242,11.8423,11.8486,13800.0
2004-08-30 10:00:00,18.81,18.82,18.74,18.77,20550.0,11.8486,11.8549,11.8045,11.8234,20550.0
2004-08-30 10:30:00,18.76,18.76,18.63,18.66,49650.0,11.8171,11.8171,11.7352,11.7541,49650.0
2004-08-30 11:00:00,18.66,18.72,18.66,18.7,25650.0,11.7541,11.7919,11.7541,11.7793,25650.0
2004-08-30 11:30:00,18.7,18.78,18.69,18.77,24450.0,11.7793,11.8297,11.773,11.8234,24450.0
2004-08-30 12:00:00,18.77,18.83,18.77,18.83,18450.0,11.8234,11.8612,11.8234,11.8612,18450.0
2004-08-30 12:30:00,18.83,18.83,18.79,18.81,12000.0,11.8612,11.8612,11.836,11.8486,12000.0
2004-08-30 13:00:00,18.8,18.84,18.79,18.81,21750.0,11.8423,11.8675,11.836,11.8486,21750.0
2004-08-30 13:30:00,18.81,18.86,18.8,18.86,11100.0,11.8486,11.8801,11.8423,11.8801,11100.0
2004-08-30 14:00:00,18.86,18.89,18.84,18.84,15450.0,11.8801,11.899,11.8675,11.8675,15450.0
2004-08-30 14:30:00,18.85,18.85,18.8,18.83,13950.0,11.8738,11.8738,11.8423,11.8612,13950.0
2004-08-30 15:00:00,18.82,18.85,18.79,18.84,13800.0,11.8549,11.8738,11.836,11.8675,13800.0
2004-08-30 15:30:00,18.84,18.89,18.8,18.81,55650.0,11.8675,11.899,11.8423,11.8486,55650.0
2004-08-31 09:30:00,18.79,18.87,18.73,18.77,225150.0,11.836,11.8864,11.7982,11.8234,225150.0
2004-08-31 10:00:00,18.75,18.75,18.65,18.65,18600.0,11.8108,11.8108,11.7478,11.7478,18600.0
2004-08-31 10:30:00,18.65,18.73,18.65,18.67,42150.0,11.7478,11.7982,11.7478,11.7604,42150.0
2004-08-31 11:00:00,18.67,18.67,18.65,18.67,61800.0,11.7604,11.7604,11.7478,11.7604,61800.0
2004-08-31 11:30:00,18.67,18.67,18.59,18.61,33600.0,11.7604,11.7604,11.71,11.7226,33600.0
2004-08-31 12:00:00,18.61,18.63,18.6,18.61,30600.0,11.7226,11.7352,11.7163,11.7226,30600.0
2004-08-31 12:30:00,18.61,18.62,18.6,18.6,30600.0,11.7226,11.7289,11.7163,11.7163,30600.0
2004-08-31 13:00:00,18.61,18.65,18.61,18.63,220050.0,11.7226,11.7478,11.7226,11.7352,220050.0
2004-08-31 13:30:00,18.63,18.63,18.61,18.62,28950.0,11.7352,11.7352,11.7226,11.7289,28950.0
2004-08-31 14:00:00,18.62,18.62,18.57,18.57,63000.0,11.7289,11.7289,11.6974,11.6974,63000.0
2004-08-31 14:30:00,18.58,18.63,18.58,18.62,69450.0,11.7037,11.7352,11.7037,11.7289,69450.0
2004-08-31 15:00:00,18.62,18.63,18.6,18.63,54600.0,11.7289,11.7352,11.7163,11.7352,54600.0
2004-08-31 15:30:00,18.63,18.63,18.61,18.62,219600.0,11.7352,11.7352,11.7226,11.7289,219600.0
2004-09-01 09:30:00,18.67,18.67,18.6,18.63,61200.0,11.7604,11.7604,11.7163,11.7352,61200.0
2004-09-01 10:00:00,18.63,18.67,18.61,18.66,23850.0,11.7352,11.7604,11.7226,11.7541,23850.0
2004-09-01 10:30:00,18.67,18.74,18.65,18.74,68550.0,11.7604,11.8045,11.7478,11.8045,68550.0
2004-09-01 11:00:00,18.74,18.83,18.74,18.83,31800.0,11.8045,11.8612,11.8045,11.8612,31800.0
2004-09-01 11:30:00,18.83,18.83,18.81,18.83,23550.0,11.8612,11.8612,11.8486,11.8612,23550.0
2004-09-01 12:00:00,18.83,18.83,18.82,18.83,12600.0,11.8612,11.8612,11.8549,11.8612,12600.0
2004-09-01 12:30:00,18.83,18.89,18.83,18.88,23850.0,11.8612,11.899,11.8612,11.8927,23850.0
2004-09-01 13:00:00,18.89,18.9,18.83,18.85,43350.0,11.899,11.9053,11.8612,11.8738,43350.0
2004-09-01 13:30:00,18.85,18.87,18.81,18.83,21900.0,11.8738,11.8864,11.8486,11.8612,21900.0
2004-09-01 14:00:00,18.83,18.87,18.81,18.81,12600.0,11.8612,11.8864,11.8486,11.8486,12600.0
2004-09-01 14:30:00,18.82,18.82,18.77,18.8,22500.0,11.8549,11.8549,11.8234,11.8423,22500.0
2004-09-01 15:00:00,18.79,18.83,18.78,18.82,32250.0,11.836,11.8612,11.8297,11.8549,32250.0
2004-09-01 15:30:00,18.82,18.83,18.79,18.81,46350.0,11.8549,11.8612,11.836,11.8486,46350.0
2004-09-02 09:30:00,18.97,18.97,18.77,18.78,15300.0,11.9494,11.9494,11.8234,11.8297,15300.0
2004-09-02 10:00:00,18.78,18.84,18.77,18.83,33000.0,11.8297,11.8675,11.8234,11.8612,33000.0
2004-09-02 10:30:00,18.85,18.99,18.85,18.97,27600.0,11.8738,11.962,11.8738,11.9494,27600.0
2004-09-02 11:00:00,18.97,18.99,18.91,18.91,16050.0,11.9494,11.962,11.9116,11.9116,16050.0
2004-09-02 11:30:00,18.91,18.94,18.9,18.92,7950.0,11.9116,11.9305,11.9053,11.9179,7950.0
2004-09-02 12:00:00,18.91,18.95,18.91,18.95,7800.0,11.9116,11.9368,11.9116,11.9368,7800.0
2004-09-02 12:30:00,18.93,18.95,18.91,18.93,6750.0,11.9242,11.9368,11.9116,11.9242,6750.0
2004-09-02 13:00:00,18.93,18.94,18.93,18.93,6300.0,11.9242,11.9305,11.9242,11.9242,6300.0
2004-09-02 13:30:00,18.94,18.97,18.94,18.96,10050.0,11.9305,11.9494,11.9305,11.9431,10050.0
2004-09-02 14:00:00,18.95,19.03,18.95,19.03,17250.0,11.9368,11.9872,11.9368,11.9872,17250.0
2004-09-02 14:30:00,19.03,19.1,19.01,19.1,32700.0,11.9872,12.0313,11.9746,12.0313,32700.0
2004-09-02 15:00:00,19.1,19.18,19.1,19.17,26400.0,12.0313,12.0817,12.0313,12.0754,26400.0
2004-09-02 15:30:00,19.18,19.18,19.15,19.16,38250.0,12.0817,12.0817,12.0628,12.0691,38250.0
2004-09-03 09:30:00,19.31,19.31,19.15,19.16,28200.0,12.1636,12.1636,12.0628,12.0691,28200.0
2004-09-03 10:00:00,19.16,19.21,19.15,19.2,32850.0,12.0691,12.1006,12.0628,12.0943,32850.0
2004-09-03 10:30:00,19.2,19.33,19.19,19.31,14850.0,12.0943,12.1762,12.088,12.1636,14850.0
2004-09-03 11:00:00,19.3,19.3,19.22,19.28,34500.0,12.1573,12.1573,12.1069,12.1447,34500.0
2004-09-03 11:30:00,19.33,19.37,19.31,19.36,64950.0,12.1762,12.2014,12.1636,12.1951,64950.0
2004-09-03 12:00:00,19.36,19.4,19.35,19.4,17700.0,12.1951,12.2203,12.1888,12.2203,17700.0
2004-09-03 12:30:00,19.39,19.41,19.33,19.35,50550.0,12.214,12.2266,12.1762,12.1888,50550.0
2004-09-03 13:00:00,19.35,19.37,19.34,19.36,17250.0,12.1888,12.2014,12.1825,12.1951,17250.0
2004-09-03 13:30:00,19.36,19.41,19.32,19.33,126450.0,12.1951,12.2266,12.1699,12.1762,126450.0
2004-09-03 14:00:00,19.33,19.36,19.33,19.34,15450.0,12.1762,12.1951,12.1762,12.1825,15450.0
2004-09-03 14:30:00,19.35,19.35,19.33,19.35,39900.0,12.1888,12.1888,12.1762,12.1888,39900.0
2004-09-03 15:00:00,19.35,19.38,19.34,19.38,42150.0,12.1888,12.2077,12.1825,12.2077,42150.0
2004-09-03 15:30:00,19.38,19.4,19.35,19.39,127500.0,12.2077,12.2203,12.1888,12.214,127500.0
2004-09-07 09:30:00,19.58,19.6,19.37,19.38,40950.0,12.3337,12.3463,12.2014,12.2077,40950.0
2004-09-07 10:00:00,19.39,19.4,19.32,19.32,20100.0,12.214,12.2203,12.1699,12.1699,20100.0
2004-09-07 10:30:00,19.33,19.33,19.3,19.33,21750.0,12.1762,12.1762,12.1573,12.1762,21750.0
2004-09-07 11:00:00,19.33,19.33,19.29,19.29,49950.0,12.1762,12.1762,12.151,12.151,49950.0
2004-09-07 11:30:00,19.29,19.3,19.28,19.29,13800.0,12.151,12.1573,12.1447,12.151,13800.0
2004-09-07 12:00:00,19.29,19.31,19.29,19.3,22500.0,12.151,12.1636,12.151,12.1573,22500.0
2004-09-07 12:30:00,19.3,19.33,19.29,19.33,63300.0,12.1573,12.1762,12.151,12.1762,63300.0
2004-09-07 13:00:00,19.33,19.35,19.33,19.33,51900.0,12.1762,12.1888,12.1762,12.1762,51900.0
2004-09-07 13:30:00,19.33,19.35,19.33,19.33,23550.0,12.1762,12.1888,12.1762,12.1762,23550.0
2004-09-07 14:00:00,19.33,19.36,19.32,19.33,57900.0,12.1762,12.1951,12.1699,12.1762,57900.0
2004-09-07 14:30:00,19.33,19.36,19.27,19.3,50400.0,12.1762,12.1951,12.1384,12.1573,50400.0
2004-09-07 15:00:00,19.29,19.3,19.27,19.27,37050.0,12.151,12.1573,12.1384,12.1384,37050.0
2004-09-07 15:30:00,19.26,19.29,19.25,19.27,104850.0,12.1321,12.151,12.1258,12.1384,104850.0
2004-09-08 09:30:00,19.3,19.44,19.27,19.39,25200.0,12.1573,12.2455,12.1384,12.214,25200.0
2004-09-08 10:00:00,19.39,19.39,19.21,19.25,104550.0,12.214,12.214,12.1006,12.1258,104550.0
2004-09-08 10:30:00,19.23,19.23,19.18,19.2,77700.0,12.1132,12.1132,12.0817,12.0943,77700.0
2004-09-08 11:00:00,19.19,19.23,19.1,19.19,129900.0,12.088,12.1132,12.0313,12.088,129900.0
2004-09-08 11:30:00,19.18,19.18,19.08,19.08,67950.0,12.0817,12.0817,12.0187,12.0187,67950.0
2004-09-08 12:00:00,19.09,19.17,19.09,19.09,55650.0,12.025,12.0754,12.025,12.025,55650.0
2004-09-08 12:30:00,19.09,19.1,19.05,19.06,30600.0,12.025,12.0313,11.9998,12.0061,30600.0
2004-09-08 13:00:00,19.06,19.16,19.06,19.1,26250.0,12.0061,12.0691,12.0061,12.0313,26250.0
2004-09-08 13:30:00,19.1,19.12,19.07,19.07,15900.0,12.0313,12.0439,12.0124,12.0124,15900.0
2004-09-08 14:00:00,19.09,19.11,19.05,19.1,51900.0,12.025,12.0376,11.9998,12.0313,51900.0
2004-09-08 14:30:00,19.1,19.11,19.02,19.03,38550.0,12.0313,12.0376,11.9809,11.9872,38550.0
2004-09-08 15:00:00,19.03,19.03,18.95,19.0,57600.0,11.9872,11.9872,11.9368,11.9683,57600.0
2004-09-08 15:30:00,19.01,19.11,18.99,19.05,85650.0,11.9746,12.0376,11.962,11.9998,85650.0
2004-09-09 09:30:00,19.2,19.37,19.16,19.16,42600.0,12.0943,12.2014,12.0691,12.0691,42600.0
2004-09-09 10:00:00,19.15,19.17,19.01,19.13,58350.0,12.0628,12.0754,11.9746,12.0502,58350.0
2004-09-09 10:30:00,19.13,19.13,19.03,19.05,58200.0,12.0502,12.0502,11.9872,11.9998,58200.0
2004-09-09 11:00:00,19.05,19.05,19.0,19.01,36900.0,11.9998,11.9998,11.9683,11.9746,36900.0
2004-09-09 11:30:00,19.01,19.1,19.0,19.08,42300.0,11.9746,12.0313,11.9683,12.0187,42300.0
2004-09-09 12:00:00,19.08,19.12,19.03,19.09,51150.0,12.0187,12.0439,11.9872,12.025,51150.0
2004-09-09 12:30:00,19.09,19.1,19.07,19.07,36750.0,12.025,12.0313,12.0124,12.0124,36750.0
2004-09-09 13:00:00,19.07,19.19,19.07,19.13,44850.0,12.0124,12.088,12.0124,12.0502,44850.0
2004-09-09 13:30:00,19.13,19.19,19.11,19.13,41850.0,12.0502,12.088,12.0376,12.0502,41850.0
2004-09-09 14:00:00,19.13,19.19,19.13,19.16,26700.0,12.0502,12.088,12.0502,12.0691,26700.0
2004-09-09 14:30:00,19.16,19.17,19.14,19.14,34050.0,12.0691,12.0754,12.0565,12.0565,34050.0
2004-09-09 15:00:00,19.13,19.14,19.11,19.14,43350.0,12.0502,12.0565,12.0376,12.0565,43350.0
2004-09-09 15:30:00,19.15,19.18,19.11,19.17,61350.0,12.0628,12.0817,12.0376,12.0754,61350.0
2004-09-10 09:30:00,19.19,19.23,19.05,19.09,27450.0,12.088,12.1132,11.9998,12.025,27450.0
2004-09-10 10:00:00,19.09,19.14,19.06,19.11,18150.0,12.025,12.0565,12.0061,12.0376,18150.0
2004-09-10 10:30:00,19.11,19.14,19.1,19.11,31500.0,12.0376,12.0565,12.0313,12.0376,31500.0
2004-09-10 11:00:00,19.11,19.22,19.11,19.2,36000.0,12.0376,12.1069,12.0376,12.0943,36000.0
2004-09-10 11:30:00,19.2,19.27,19.2,19.27,60300.0,12.0943,12.1384,12.0943,12.1384,60300.0
2004-09-10 12:00:00,19.27,19.27,19.21,19.23,27150.0,12.1384,12.1384,12.1006,12.1132,27150.0
2004-09-10 12:30:00,19.23,19.23,19.19,19.19,17100.0,12.1132,12.1132,12.088,12.088,17100.0
2004-09-10 13:00:00,19.2,19.24,19.19,19.19,17550.0,12.0943,12.1195,12.088,12.088,17550.0
2004-09-10 13:30:00,19.19,19.27,19.19,19.25,27000.0,12.088,12.1384,12.088,12.1258,27000.0
2004-09-10 14:00:00,19.25,19.33,19.25,19.32,38400.0,12.1258,12.1762,12.1258,12.1699,38400.0
2004-09-10 14:30:00,19.33,19.35,19.31,19.31,60450.0,12.1762,12.1888,12.1636,12.1636,60450.0
2004-09-10 15:00:00,19.31,19.4,19.31,19.35,78300.0,12.1636,12.2203,12.1636,12.1888,78300.0
2004-09-10 15:30:00,19.35,19.35,19.26,19.27,67500.0,12.1888,12.1888,12.1321,12.1384,67500.0
2004-09-13 09:30:00,19.33,19.43,19.25,19.25,20100.0,12.1762,12.2392,12.1258,12.1258,20100.0
2004-09-13 10:00:00,19.24,19.32,19.23,19.23,33900.0,12.1195,12.1699,12.1132,12.1132,33900.0
2004-09-13 10:30:00,19.22,19.31,19.2,19.31,26100.0,12.1069,12.1636,12.0943,12.1636,26100.0
2004-09-13 11:00:00,19.31,19.37,19.31,19.34,102450.0,12.1636,12.2014,12.1636,12.1825,102450.0
2004-09-13 11:30:00,19.35,19.37,19.33,19.37,55200.0,12.1888,12.2014,12.1762,12.2014,55200.0
2004-09-13 12:00:00,19.35,19.37,19.33,19.33,15900.0,12.1888,12.2014,12.1762,12.1762,15900.0
2004-09-13 12:30:00,19.34,19.35,19.32,19.35,32100.0,12.1825,12.1888,12.1699,12.1888,32100.0
2004-09-13 13:00:00,19.35,19.37,19.34,19.35,14700.0,12.1888,12.2014,12.1825,12.1888,14700.0
2004-09-13 13:30:00,19.35,19.35,19.31,19.31,52200.0,12.1888,12.1888,12.1636,12.1636,52200.0
2004-09-13 14:00:00,19.33,19.37,19.32,19.36,46350.0,12.1762,12.2014,12.1699,12.1951,46350.0
2004-09-13 14:30:00,19.37,19.37,19.33,19.33,66150.0,12.2014,12.2014,12.1762,12.1762,66150.0
2004-09-13 15:00:00,19.33,19.36,19.31,19.36,141150.0,12.1762,12.1951,12.1636,12.1951,141150.0
2004-09-13 15:30:00,19.36,19.43,19.35,19.4,190800.0,12.1951,12.2392,12.1888,12.2203,190800.0
2004-09-14 09:30:00,19.33,19.33,19.09,19.09,72750.0,12.1762,12.1762,12.025,12.025,72750.0
2004-09-14 10:00:00,19.09,19.12,18.97,19.11,104100.0,12.025,12.0439,11.9494,12.0376,104100.0
2004-09-14 10:30:00,19.11,19.27,19.09,19.21,181650.0,12.0376,12.1384,12.025,12.1006,181650.0
2004-09-14 11:00:00,19.22,19.25,19.18,19.23,27300.0,12.1069,12.1258,12.0817,12.1132,27300.0
2004-09-14 11:30:00,19.23,19.29,19.22,19.28,27300.0,12.1132,12.151,12.1069,12.1447,27300.0
2004-09-14 12:00:00,19.29,19.34,19.26,19.27,41850.0,12.151,12.1825,12.1321,12.1384,41850.0
2004-09-14 12:30:00,19.27,19.28,19.15,19.15,122700.0,12.1384,12.1447,12.0628,12.0628,122700.0
2004-09-14 13:00:00,19.15,19.16,19.11,19.12,12000.0,12.0628,12.0691,12.0376,12.0439,12000.0
2004-09-14 13:30:00,19.12,19.14,18.95,18.97,58650.0,12.0439,12.0565,11.9368,11.9494,58650.0
2004-09-14 14:00:00,18.97,18.98,18.82,18.83,111900.0,11.9494,11.9557,11.8549,11.8612,111900.0
2004-09-14 14:30:00,18.83,18.91,18.77,18.88,198300.0,11.8612,11.9116,11.8234,11.8927,198300.0
2004-09-14 15:00:00,18.88,18.91,18.81,18.81,90300.0,11.8927,11.9116,11.8486,11.8486,90300.0
2004-09-14 15:30:00,18.81,18.9,18.75,18.87,200550.0,11.8486,11.9053,11.8108,11.8864,200550.0
2004-09-15 09:30:00,18.7,18.77,18.63,18.73,67200.0,11.7793,11.8234,11.7352,11.7982,67200.0
2004-09-15 10:00:00,18.73,18.73,18.65,18.67,31650.0,11.7982,11.7982,11.7478,11.7604,31650.0
2004-09-15 10:30:00,18.66,18.68,18.64,18.65,57750.0,11.7541,11.7667,11.7415,11.7478,57750.0
2004-09-15 11:00:00,18.65,18.67,18.57,18.57,67050.0,11.7478,11.7604,11.6974,11.6974,67050.0
2004-09-15 11:30:00,18.56,18.63,18.55,18.61,99750.0,11.6911,11.7352,11.6848,11.7226,99750.0
2004-09-15 12:00:00,18.63,18.7,18.63,18.67,112650.0,11.7352,11.7793,11.7352,11.7604,112650.0
2004-09-15 12:30:00,18.67,18.73,18.67,18.73,32550.0,11.7604,11.7982,11.7604,11.7982,32550.0
2004-09-15 13:00:00,18.73,18.73,18.67,18.69,68700.0,11.7982,11.7982,11.7604,11.773,68700.0
2004-09-15 13:30:00,18.69,18.73,18.65,18.72,40950.0,11.773,11.7982,11.7478,11.7919,40950.0
2004-09-15 14:00:00,18.71,18.72,18.66,18.69,76050.0,11.7856,11.7919,11.7541,11.773,76050.0
2004-09-15 14:30:00,18.7,18.75,18.69,18.71,92400.0,11.7793,11.8108,11.773,11.7856,92400.0
2004-09-15 15:00:00,18.71,18.75,18.7,18.72,78600.0,11.7856,11.8108,11.7793,11.7919,78600.0
2004-09-15 15:30:00,18.72,18.73,18.64,18.68,173850.0,11.7919,11.7982,11.7415,11.7667,173850.0
2004-09-16 09:30:00,18.77,18.99,18.77,18.97,84450.0,11.8234,11.962,11.8234,11.9494,84450.0
2004-09-16 10:00:00,18.96,19.03,18.95,18.97,32100.0,11.9431,11.9872,11.9368,11.9494,32100.0
2004-09-16 10:30:00,18.97,19.0,18.95,18.97,45150.0,11.9494,11.9683,11.9368,11.9494,45150.0
2004-09-16 11:00:00,18.97,19.01,18.97,18.98,17400.0,11.9494,11.9746,11.9494,11.9557,17400.0
2004-09-16 11:30:00,18.98,18.99,18.96,18.96,14400.0,11.9557,11.962,11.9431,11.9431,14400.0
2004-09-16 12:00:00,18.96,18.96,18.88,18.9,47100.0,11.9431,11.9431,11.8927,11.9053,47100.0
2004-09-16 12:30:00,18.91,18.97,18.91,18.95,41250.0,11.9116,11.9494,11.9116,11.9368,41250.0
2004-09-16 13:00:00,18.94,18.95,18.93,18.95,19650.0,11.9305,11.9368,11.9242,11.9368,19650.0
2004-09-16 13:30:00,18.95,18.99,18.95,18.99,25200.0,11.9368,11.962,11.9368,11.962,25200.0
2004-09-16 14:00:00,18.99,19.05,18.99,18.99,44250.0,11.962,11.9998,11.962,11.962,44250.0
2004-09-16 14:30:00,18.99,19.03,18.99,19.03,23100.0,11.962,11.9872,11.962,11.9872,23100.0
2004-09-16 15:00:00,19.03,19.03,19.01,19.03,49350.0,11.9872,11.9872,11.9746,11.9872,49350.0
2004-09-16 15:30:00,19.03,19.05,18.99,19.01,103500.0,11.9872,11.9998,11.962,11.9746,103500.0
2004-09-17 09:30:00,18.97,19.13,18.91,18.91,80850.0,11.9494,12.0502,11.9116,11.9116,80850.0
2004-09-17 10:00:00,18.92,18.94,18.83,18.92,34800.0,11.9179,11.9305,11.8612,11.9179,34800.0
2004-09-17 10:30:00,18.92,19.04,18.92,19.04,38400.0,11.9179,11.9935,11.9179,11.9935,38400.0
2004-09-17 11:00:00,19.04,19.07,19.02,19.03,28350.0,11.9935,12.0124,11.9809,11.9872,28350.0
2004-09-17 11:30:00,19.03,19.23,19.03,19.21,63750.0,11.9872,12.1132,11.9872,12.1006,63750.0
2004-09-17 12:00:00,19.21,19.23,19.2,19.22,53100.0,12.1006,12.1132,12.0943,12.1069,53100.0
2004-09-17 12:30:00,19.22,19.26,19.22,19.25,52200.0,12.1069,12.1321,12.1069,12.1258,52200.0
2004-09-17 13:00:00,19.25,19.28,19.23,19.24,32100.0,12.1258,12.1447,12.1132,12.1195,32100.0
2004-09-17 13:30:00,19.24,19.25,19.23,19.25,20250.0,12.1195,12.1258,12.1132,12.1258,20250.0
2004-09-17 14:00:00,19.26,19.28,19.25,19.27,23400.0,12.1321,12.1447,12.1258,12.1384,23400.0
2004-09-17 14:30:00,19.28,19.39,19.27,19.33,84150.0,12.1447,12.214,12.1384,12.1762,84150.0
2004-09-17 15:00:00,19.33,19.33,19.23,19.23,99450.0,12.1762,12.1762,12.1132,12.1132,99450.0
2004-09-17 15:30:00,19.23,19.25,19.06,19.06,203850.0,12.1132,12.1258,12.0061,12.0061,203850.0
2004-09-20 09:30:00,19.09,19.22,19.08,19.15,44250.0,12.025,12.1069,12.0187,12.0628,44250.0
2004-09-20 10:00:00,19.15,19.22,19.14,19.2,48000.0,12.0628,12.1069,12.0565,12.0943,48000.0
2004-09-20 10:30:00,19.2,19.23,19.15,19.17,100500.0,12.0943,12.1132,12.0628,12.0754,100500.0
2004-09-20 11:00:00,19.17,19.22,19.17,19.2,39450.0,12.0754,12.1069,12.0754,12.0943,39450.0
2004-09-20 11:30:00,19.19,19.25,19.17,19.24,50100.0,12.088,12.1258,12.0754,12.1195,50100.0
2004-09-20 12:00:00,19.24,19.29,19.24,19.27,28200.0,12.1195,12.151,12.1195,12.1384,28200.0
2004-09-20 12:30:00,19.26,19.29,19.25,19.28,15600.0,12.1321,12.151,12.1258,12.1447,15600.0
2004-09-20 13:00:00,19.28,19.33,19.27,19.31,18450.0,12.1447,12.1762,12.1384,12.1636,18450.0
2004-09-20 13:30:00,19.3,19.3,19.27,19.27,18000.0,12.1573,12.1573,12.1384,12.1384,18000.0
2004-09-20 14:00:00,19.27,19.28,19.23,19.28,41550.0,12.1384,12.1447,12.1132,12.1447,41550.0
2004-09-20 14:30:00,19.28,19.29,19.24,19.24,64500.0,12.1447,12.151,12.1195,12.1195,64500.0
2004-09-20 15:00:00,19.24,19.24,19.21,19.24,68250.0,12.1195,12.1195,12.1006,12.1195,68250.0
2004-09-20 15:30:00,19.24,19.29,19.2,19.2,107700.0,12.1195,12.151,12.0943,12.0943,107700.0
2004-09-21 09:30:00,19.25,19.31,19.23,19.29,15000.0,12.1258,12.1636,12.1132,12.151,15000.0
2004-09-21 10:00:00,19.29,19.29,19.19,19.2,64050.0,12.151,12.151,12.088,12.0943,64050.0
2004-09-21 10:30:00,19.2,19.28,19.19,19.26,28500.0,12.0943,12.1447,12.088,12.1321,28500.0
2004-09-21 11:00:00,19.26,19.27,19.24,19.24,14100.0,12.1321,12.1384,12.1195,12.1195,14100.0
2004-09-21 11:30:00,19.24,19.27,19.21,19.27,24600.0,12.1195,12.1384,12.1006,12.1384,24600.0
2004-09-21 12:00:00,19.27,19.3,19.27,19.28,17400.0,12.1384,12.1573,12.1384,12.1447,17400.0
2004-09-21 12:30:00,19.29,19.29,19.27,19.27,15000.0,12.151,12.151,12.1384,12.1384,15000.0
2004-09-21 13:00:00,19.27,19.28,19.27,19.27,13500.0,12.1384,12.1447,12.1384,12.1384,13500.0
2004-09-21 13:30:00,19.28,19.29,19.27,19.29,15150.0,12.1447,12.151,12.1384,12.151,15150.0
2004-09-21 14:00:00,19.29,19.31,19.27,19.27,25200.0,12.151,12.1636,12.1384,12.1384,25200.0
2004-09-21 14:30:00,19.27,19.35,19.27,19.35,56850.0,12.1384,12.1888,12.1384,12.1888,56850.0
2004-09-21 15:00:00,19.35,19.37,19.32,19.34,31200.0,12.1888,12.2014,12.1699,12.1825,31200.0
2004-09-21 15:30:00,19.33,19.45,19.33,19.44,199650.0,12.1762,12.2518,12.1762,12.2455,199650.0
2004-09-22 09:30:00,19.38,19.38,19.29,19.35,29850.0,12.2077,12.2077,12.151,12.1888,29850.0
2004-09-22 10:00:00,19.35,19.35,19.28,19.29,20100.0,12.1888,12.1888,12.1447,12.151,20100.0
2004-09-22 10:30:00,19.28,19.33,19.23,19.23,33900.0,12.1447,12.1762,12.1132,12.1132,33900.0
2004-09-22 11:00:00,19.23,19.25,19.19,19.22,21900.0,12.1132,12.1258,12.088,12.1069,21900.0
2004-09-22 11:30:00,19.23,19.23,19.18,19.18,8250.0,12.1132,12.1132,12.0817,12.0817,8250.0
2004-09-22 12:00:00,19.18,19.19,19.16,19.16,9300.0,12.0817,12.088,12.0691,12.0691,9300.0
2004-09-22 12:30:00,19.17,19.17,19.14,19.15,9150.0,12.0754,12.0754,12.0565,12.0628,9150.0
2004-09-22 13:00:00,19.15,19.15,19.13,19.13,28050.0,12.0628,12.0628,12.0502,12.0502,28050.0
2004-09-22 13:30:00,19.13,19.15,19.12,19.13,67350.0,12.0502,12.0628,12.0439,12.0502,67350.0
2004-09-22 14:00:00,19.13,19.14,19.12,19.14,21450.0,12.0502,12.0565,12.0439,12.0565,21450.0
2004-09-22 14:30:00,19.15,19.19,19.12,19.17,23400.0,12.0628,12.088,12.0439,12.0754,23400.0
2004-09-22 15:00:00,19.17,19.17,19.1,19.14,39450.0,12.0754,12.0754,12.0313,12.0565,39450.0
2004-09-22 15:30:00,19.13,19.15,19.09,19.12,104550.0,12.0502,12.0628,12.025,12.0439,104550.0
2004-09-23 09:30:00,19.03,19.08,18.94,18.97,61350.0,11.9872,12.0187,11.9305,11.9494,61350.0
2004-09-23 10:00:00,18.93,19.04,18.93,19.04,48600.0,11.9242,11.9935,11.9242,11.9935,48600.0
2004-09-23 10:30:00,19.03,19.07,18.98,19.07,32550.0,11.9872,12.0124,11.9557,12.0124,32550.0
2004-09-23 11:00:00,19.05,19.05,18.97,18.97,20850.0,11.9998,11.9998,11.9494,11.9494,20850.0
2004-09-23 11:30:00,18.97,18.97,18.94,18.96,21450.0,11.9494,11.9494,11.9305,11.9431,21450.0
2004-09-23 12:00:00,18.96,18.96,18.91,18.93,17850.0,11.9431,11.9431,11.9116,11.9242,17850.0
2004-09-23 12:30:00,18.93,18.95,18.91,18.95,20400.0,11.9242,11.9368,11.9116,11.9368,20400.0
2004-09-23 13:00:00,18.95,19.01,18.95,18.99,36300.0,11.9368,11.9746,11.9368,11.962,36300.0
2004-09-23 13:30:00,18.98,19.01,18.97,18.99,20250.0,11.9557,11.9746,11.9494,11.962,20250.0
2004-09-23 14:00:00,18.99,19.07,18.99,19.05,38700.0,11.962,12.0124,11.962,11.9998,38700.0
2004-09-23 14:30:00,19.05,19.05,19.03,19.03,32850.0,11.9998,11.9998,11.9872,11.9872,32850.0
2004-09-23 15:00:00,19.04,19.07,19.02,19.04,39900.0,11.9935,12.0124,11.9809,11.9935,39900.0
2004-09-23 15:30:00,19.03,19.07,19.03,19.04,59550.0,11.9872,12.0124,11.9872,11.9935,59550.0
2004-09-24 09:30:00,19.1,19.17,19.07,19.11,22800.0,12.0313,12.0754,12.0124,12.0376,22800.0
2004-09-24 10:00:00,19.12,19.12,19.07,19.08,20400.0,12.0439,12.0439,12.0124,12.0187,20400.0
2004-09-24 10:30:00,19.05,19.16,19.05,19.16,17400.0,11.9998,12.0691,11.9998,12.0691,17400.0
2004-09-24 11:00:00,19.16,19.22,19.15,19.2,16650.0,12.0691,12.1069,12.0628,12.0943,16650.0
2004-09-24 11:30:00,19.2,19.21,19.17,19.17,14250.0,12.0943,12.1006,12.0754,12.0754,14250.0
2004-09-24 12:00:00,19.17,19.22,19.17,19.22,9900.0,12.0754,12.1069,12.0754,12.1069,9900.0
2004-09-24 12:30:00,19.22,19.27,19.17,19.19,20850.0,12.1069,12.1384,12.0754,12.088,20850.0
2004-09-24 13:00:00,19.19,19.21,19.19,19.21,7500.0,12.088,12.1006,12.088,12.1006,7500.0
2004-09-24 13:30:00,19.19,19.22,19.19,19.22,8700.0,12.088,12.1069,12.088,12.1069,8700.0
2004-09-24 14:00:00,19.22,19.24,19.19,19.23,12600.0,12.1069,12.1195,12.088,12.1132,12600.0
2004-09-24 14:30:00,19.23,19.25,19.2,19.22,24450.0,12.1132,12.1258,12.0943,12.1069,24450.0
2004-09-24 15:00:00,19.21,19.26,19.21,19.25,25800.0,12.1006,12.1321,12.1006,12.1258,25800.0
2004-09-24 15:30:00,19.25,19.25,19.22,19.22,21600.0,12.1258,12.1258,12.1069,12.1069,21600.0
2004-09-27 09:30:00,19.13,19.21,19.05,19.07,33150.0,12.0502,12.1006,11.9998,12.0124,33150.0
2004-09-27 10:00:00,19.07,19.13,19.05,19.1,30450.0,12.0124,12.0502,11.9998,12.0313,30450.0
2004-09-27 10:30:00,19.1,19.1,19.07,19.07,9150.0,12.0313,12.0313,12.0124,12.0124,9150.0
2004-09-27 11:00:00,19.07,19.08,19.03,19.08,30900.0,12.0124,12.0187,11.9872,12.0187,30900.0
2004-09-27 11:30:00,19.08,19.14,19.07,19.14,32400.0,12.0187,12.0565,12.0124,12.0565,32400.0
2004-09-27 12:00:00,19.15,19.21,19.14,19.19,28200.0,12.0628,12.1006,12.0565,12.088,28200.0
2004-09-27 12:30:00,19.19,19.24,19.19,19.24,15300.0,12.088,12.1195,12.088,12.1195,15300.0
2004-09-27 13:00:00,19.25,19.26,19.24,19.25,10950.0,12.1258,12.1321,12.1195,12.1258,10950.0
2004-09-27 13:30:00,19.25,19.33,19.24,19.33,32850.0,12.1258,12.1762,12.1195,12.1762,32850.0
2004-09-27 14:00:00,19.33,19.33,19.23,19.27,43200.0,12.1762,12.1762,12.1132,12.1384,43200.0
2004-09-27 14:30:00,19.28,19.33,19.24,19.32,54600.0,12.1447,12.1762,12.1195,12.1699,54600.0
2004-09-27 15:00:00,19.32,19.35,19.31,19.31,42000.0,12.1699,12.1888,12.1636,12.1636,42000.0
2004-09-27 15:30:00,19.31,19.33,19.27,19.29,64050.0,12.1636,12.1762,12.1384,12.151,64050.0
2004-09-28 09:30:00,19.29,19.49,19.25,19.36,35850.0,12.151,12.277,12.1258,12.1951,35850.0
2004-09-28 10:00:00,19.36,19.36,19.29,19.3,28200.0,12.1951,12.1951,12.151,12.1573,28200.0
2004-09-28 10:30:00,19.3,19.33,19.3,19.33,44400.0,12.1573,12.1762,12.1573,12.1762,44400.0
2004-09-28 11:00:00,19.33,19.46,19.33,19.46,47250.0,12.1762,12.2581,12.1762,12.2581,47250.0
2004-09-28 11:30:00,19.46,19.5,19.46,19.5,27450.0,12.2581,12.2833,12.2581,12.2833,27450.0
2004-09-28 12:00:00,19.5,19.53,19.5,19.53,38400.0,12.2833,12.3022,12.2833,12.3022,38400.0
2004-09-28 12:30:00,19.53,19.53,19.5,19.5,25200.0,12.3022,12.3022,12.2833,12.2833,25200.0
2004-09-28 13:00:00,19.5,19.51,19.45,19.45,10200.0,12.2833,12.2896,12.2518,12.2518,10200.0
2004-09-28 13:30:00,19.45,19.45,19.41,19.43,26250.0,12.2518,12.2518,12.2266,12.2392,26250.0
2004-09-28 14:00:00,19.43,19.43,19.41,19.41,22200.0,12.2392,12.2392,12.2266,12.2266,22200.0
2004-09-28 14:30:00,19.42,19.45,19.41,19.44,34050.0,12.2329,12.2518,12.2266,12.2455,34050.0
2004-09-28 15:00:00,19.43,19.47,19.43,19.47,17700.0,12.2392,12.2644,12.2392,12.2644,17700.0
2004-09-28 15:30:00,19.47,19.47,19.39,19.39,58500.0,12.2644,12.2644,12.214,12.214,58500.0
2004-09-29 09:30:00,19.27,19.39,19.26,19.39,40950.0,12.1888,12.2647,12.1825,12.2647,40950.0
2004-09-29 10:00:00,19.39,19.39,19.27,19.32,50700.0,12.2647,12.2647,12.1888,12.2204,50700.0
2004-09-29 10:30:00,19.31,19.33,19.26,19.26,57150.0,12.2141,12.2268,12.1825,12.1825,57150.0
2004-09-29 11:00:00,19.26,19.26,19.07,19.07,148050.0,12.1825,12.1825,12.0623,12.0623,148050.0
2004-09-29 11:30:00,19.07,19.14,19.03,19.11,255450.0,12.0623,12.1066,12.037,12.0876,255450.0
2004-09-29 12:00:00,19.1,19.11,19.05,19.11,176700.0,12.0813,12.0876,12.0497,12.0876,176700.0
2004-09-29 12:30:00,19.1,19.15,19.1,19.15,25950.0,12.0813,12.1129,12.0813,12.1129,25950.0
2004-09-29 13:00:00,19.15,19.17,19.13,19.14,12900.0,12.1129,12.1256,12.1003,12.1066,12900.0
2004-09-29 13:30:00,19.14,19.22,19.14,19.17,16350.0,12.1066,12.1572,12.1066,12.1256,16350.0
2004-09-29 14:00:00,19.18,19.22,19.13,19.14,19200.0,12.1319,12.1572,12.1003,12.1066,19200.0
2004-09-29 14:30:00,19.13,19.2,19.13,19.18,67350.0,12.1003,12.1445,12.1003,12.1319,67350.0
2004-09-29 15:00:00,19.17,19.22,19.17,19.21,37500.0,12.1256,12.1572,12.1256,12.1509,37500.0
2004-09-29 15:30:00,19.21,19.27,19.2,19.26,36450.0,12.1509,12.1888,12.1445,12.1825,36450.0
2004-09-30 09:30:00,19.33,19.57,19.33,19.55,66450.0,12.2268,12.3786,12.2268,12.3659,66450.0
2004-09-30 10:00:00,19.55,19.7,19.55,19.7,74100.0,12.3659,12.4608,12.3659,12.4608,74100.0
2004-09-30 10:30:00,19.71,19.81,19.68,19.81,102150.0,12.4671,12.5304,12.4482,12.5304,102150.0
2004-09-30 11:00:00,19.81,19.93,19.81,19.83,114300.0,12.5304,12.6063,12.5304,12.543,114300.0
2004-09-30 11:30:00,19.83,20.03,19.83,20.0,143700.0,12.543,12.6695,12.543,12.6506,143700.0
2004-09-30 12:00:00,20.0,20.03,19.93,19.95,91200.0,12.6506,12.6695,12.6063,12.6189,91200.0
2004-09-30 12:30:00,19.95,20.04,19.95,20.03,95700.0,12.6189,12.6759,12.6189,12.6695,95700.0
2004-09-30 13:00:00,20.04,20.07,19.97,19.99,31950.0,12.6759,12.6948,12.6316,12.6442,31950.0
2004-09-30 13:30:00,19.99,20.0,19.91,19.97,112950.0,12.6442,12.6506,12.5936,12.6316,112950.0
2004-09-30 14:00:00,19.97,19.97,19.87,19.89,115050.0,12.6316,12.6316,12.5683,12.581,115050.0
2004-09-30 14:30:00,19.89,19.93,19.87,19.9,94050.0,12.581,12.6063,12.5683,12.5873,94050.0
2004-09-30 15:00:00,19.9,19.91,19.75,19.78,178050.0,12.5873,12.5936,12.4924,12.5114,178050.0
2004-09-30 15:30:00,19.78,19.86,19.77,19.83,129750.0,12.5114,12.562,12.5051,12.543,129750.0
2004-10-01 09:30:00,19.8,19.87,19.75,19.77,61350.0,12.5241,12.5683,12.4924,12.5051,61350.0
2004-10-01 10:00:00,19.76,19.79,19.73,19.75,54150.0,12.4988,12.5177,12.4798,12.4924,54150.0
2004-10-01 10:30:00,19.76,19.82,19.75,19.81,38250.0,12.4988,12.5367,12.4924,12.5304,38250.0
2004-10-01 11:00:00,19.81,19.82,19.68,19.79,146850.0,12.5304,12.5367,12.4482,12.5177,146850.0
2004-10-01 11:30:00,19.79,19.92,19.79,19.81,121950.0,12.5177,12.6,12.5177,12.5304,121950.0
2004-10-01 12:00:00,19.82,19.86,19.79,19.81,65100.0,12.5367,12.562,12.5177,12.5304,65100.0
2004-10-01 12:30:00,19.81,19.81,19.75,19.76,46200.0,12.5304,12.5304,12.4924,12.4988,46200.0
2004-10-01 13:00:00,19.75,19.77,19.73,19.77,38100.0,12.4924,12.5051,12.4798,12.5051,38100.0
2004-10-01 13:30:00,19.77,19.77,19.67,19.7,51300.0,12.5051,12.5051,12.4418,12.4608,51300.0
2004-10-01 14:00:00,19.71,19.77,19.7,19.76,60300.0,12.4671,12.5051,12.4608,12.4988,60300.0
2004-10-01 14:30:00,19.77,19.81,19.77,19.79,68250.0,12.5051,12.5304,12.5051,12.5177,68250.0
2004-10-01 15:00:00,19.79,19.81,19.75,19.78,52950.0,12.5177,12.5304,12.4924,12.5114,52950.0
2004-10-01 15:30:00,19.78,19.86,19.77,19.82,92250.0,12.5114,12.562,12.5051,12.5367,92250.0
2004-10-04 09:30:00,19.79,19.79,19.67,19.76,51000.0,12.5177,12.5177,12.4418,12.4988,51000.0
2004-10-04 10:00:00,19.76,19.79,19.73,19.77,34350.0,12.4988,12.5177,12.4798,12.5051,34350.0
2004-10-04 10:30:00,19.78,19.82,19.77,19.82,83100.0,12.5114,12.5367,12.5051,12.5367,83100.0
2004-10-04 11:00:00,19.81,19.87,19.81,19.82,128250.0,12.5304,12.5683,12.5304,12.5367,128250.0
2004-10-04 11:30:00,19.82,19.87,19.79,19.87,87000.0,12.5367,12.5683,12.5177,12.5683,87000.0
2004-10-04 12:00:00,19.83,19.88,19.82,19.87,46500.0,12.543,12.5747,12.5367,12.5683,46500.0
2004-10-04 12:30:00,19.86,19.87,19.79,19.8,32700.0,12.562,12.5683,12.5177,12.5241,32700.0
2004-10-04 13:00:00,19.8,19.83,19.79,19.82,34950.0,12.5241,12.543,12.5177,12.5367,34950.0
2004-10-04 13:30:00,19.82,19.88,19.82,19.86,46500.0,12.5367,12.5747,12.5367,12.562,46500.0
2004-10-04 14:00:00,19.86,19.87,19.85,19.85,37350.0,12.562,12.5683,12.5557,12.5557,37350.0
2004-10-04 14:30:00,19.85,19.85,19.81,19.83,79200.0,12.5557,12.5557,12.5304,12.543,79200.0
2004-10-04 15:00:00,19.82,19.85,19.8,19.83,55050.0,12.5367,12.5557,12.5241,12.543,55050.0
2004-10-04 15:30:00,19.83,19.83,19.79,19.8,53400.0,12.543,12.543,12.5177,12.5241,53400.0
2004-10-05 09:30:00,19.85,19.96,19.81,19.81,32250.0,12.5557,12.6253,12.5304,12.5304,32250.0
2004-10-05 10:00:00,19.78,19.83,19.72,19.83,21000.0,12.5114,12.543,12.4735,12.543,21000.0
2004-10-05 10:30:00,19.81,19.81,19.78,19.79,6750.0,12.5304,12.5304,12.5114,12.5177,6750.0
2004-10-05 11:00:00,19.79,19.81,19.76,19.8,23550.0,12.5177,12.5304,12.4988,12.5241,23550.0
2004-10-05 11:30:00,19.8,19.8,19.77,19.77,12150.0,12.5241,12.5241,12.5051,12.5051,12150.0
2004-10-05 12:00:00,19.77,19.85,19.76,19.83,20550.0,12.5051,12.5557,12.4988,12.543,20550.0
2004-10-05 12:30:00,19.83,19.87,19.83,19.85,19050.0,12.543,12.5683,12.543,12.5557,19050.0
2004-10-05 13:00:00,19.85,19.87,19.81,19.81,11850.0,12.5557,12.5683,12.5304,12.5304,11850.0
2004-10-05 13:30:00,19.81,19.81,19.74,19.75,92100.0,12.5304,12.5304,12.4861,12.4924,92100.0
2004-10-05 14:00:00,19.74,19.77,19.71,19.72,9600.0,12.4861,12.5051,12.4671,12.4735,9600.0
2004-10-05 14:30:00,19.72,19.79,19.71,19.77,62700.0,12.4735,12.5177,12.4671,12.5051,62700.0
2004-10-05 15:00:00,19.77,19.81,19.72,19.81,68100.0,12.5051,12.5304,12.4735,12.5304,68100.0
2004-10-05 15:30:00,19.81,19.87,19.81,19.83,161700.0,12.5304,12.5683,12.5304,12.543,161700.0
2004-10-06 09:30:00,19.95,19.97,19.89,19.89,273000.0,12.6189,12.6316,12.581,12.581,273000.0
2004-10-06 10:00:00,19.89,19.95,19.88,19.93,20850.0,12.581,12.6189,12.5747,12.6063,20850.0
2004-10-06 10:30:00,19.92,20.05,19.91,20.03,289950.0,12.6,12.6822,12.5936,12.6695,289950.0
2004-10-06 11:00:00,20.05,20.17,20.03,20.15,174600.0,12.6822,12.7581,12.6695,12.7454,174600.0
2004-10-06 11:30:00,20.15,20.17,20.15,20.15,118500.0,12.7454,12.7581,12.7454,12.7454,118500.0
2004-10-06 12:00:00,20.16,20.2,20.15,20.19,19950.0,12.7518,12.7771,12.7454,12.7707,19950.0
2004-10-06 12:30:00,20.19,20.2,20.13,20.13,19500.0,12.7707,12.7771,12.7328,12.7328,19500.0
2004-10-06 13:00:00,20.13,20.13,20.09,20.09,19200.0,12.7328,12.7328,12.7075,12.7075,19200.0
2004-10-06 13:30:00,20.09,20.11,20.09,20.09,95400.0,12.7075,12.7201,12.7075,12.7075,95400.0
2004-10-06 14:00:00,20.09,20.14,20.09,20.12,107700.0,12.7075,12.7391,12.7075,12.7265,107700.0
2004-10-06 14:30:00,20.12,20.13,20.1,20.12,109500.0,12.7265,12.7328,12.7138,12.7265,109500.0
2004-10-06 15:00:00,20.13,20.2,20.13,20.13,199200.0,12.7328,12.7771,12.7328,12.7328,199200.0
2004-10-06 15:30:00,20.13,20.13,20.11,20.12,141750.0,12.7328,12.7328,12.7201,12.7265,141750.0
2004-10-07 09:30:00,20.03,20.11,20.0,20.1,67050.0,12.6695,12.7201,12.6506,12.7138,67050.0
2004-10-07 10:00:00,20.1,20.14,20.05,20.14,108150.0,12.7138,12.7391,12.6822,12.7391,108150.0
2004-10-07 10:30:00,20.14,20.21,20.14,20.19,220200.0,12.7391,12.7834,12.7391,12.7707,220200.0
2004-10-07 11:00:00,20.19,20.2,20.08,20.08,58500.0,12.7707,12.7771,12.7012,12.7012,58500.0
2004-10-07 11:30:00,20.09,20.09,20.03,20.03,85650.0,12.7075,12.7075,12.6695,12.6695,85650.0
2004-10-07 12:00:00,20.03,20.17,20.03,20.15,49500.0,12.6695,12.7581,12.6695,12.7454,49500.0
2004-10-07 12:30:00,20.15,20.2,20.14,20.17,58050.0,12.7454,12.7771,12.7391,12.7581,58050.0
2004-10-07 13:00:00,20.18,20.2,20.09,20.09,102150.0,12.7644,12.7771,12.7075,12.7075,102150.0
2004-10-07 13:30:00,20.1,20.16,20.1,20.15,39600.0,12.7138,12.7518,12.7138,12.7454,39600.0
2004-10-07 14:00:00,20.15,20.18,20.14,20.15,36300.0,12.7454,12.7644,12.7391,12.7454,36300.0
2004-10-07 14:30:00,20.15,20.15,20.11,20.13,37350.0,12.7454,12.7454,12.7201,12.7328,37350.0
2004-10-07 15:00:00,20.14,20.19,20.13,20.14,93600.0,12.7391,12.7707,12.7328,12.7391,93600.0
2004-10-07 15:30:00,20.14,20.17,20.14,20.17,210300.0,12.7391,12.7581,12.7391,12.7581,210300.0
2004-10-08 09:30:00,20.19,20.33,20.17,20.33,87000.0,12.7707,12.8593,12.7581,12.8593,87000.0
2004-10-08 10:00:00,20.35,20.36,20.25,20.25,42000.0,12.872,12.8783,12.8087,12.8087,42000.0
2004-10-08 10:30:00,20.27,20.3,20.25,20.28,11250.0,12.8214,12.8403,12.8087,12.8277,11250.0
2004-10-08 11:00:00,20.28,20.3,20.24,20.24,10650.0,12.8277,12.8403,12.8024,12.8024,10650.0
2004-10-08 11:30:00,20.25,20.25,20.19,20.2,19050.0,12.8087,12.8087,12.7707,12.7771,19050.0
2004-10-08 12:00:00,20.2,20.23,20.17,20.17,75600.0,12.7771,12.796,12.7581,12.7581,75600.0
2004-10-08 12:30:00,20.17,20.19,20.13,20.19,95700.0,12.7581,12.7707,12.7328,12.7707,95700.0
2004-10-08 13:00:00,20.19,20.21,20.17,20.17,64500.0,12.7707,12.7834,12.7581,12.7581,64500.0
2004-10-08 13:30:00,20.17,20.19,20.16,20.19,16200.0,12.7581,12.7707,12.7518,12.7707,16200.0
2004-10-08 14:00:00,20.17,20.2,20.17,20.19,43200.0,12.7581,12.7771,12.7581,12.7707,43200.0
2004-10-08 14:30:00,20.19,20.2,20.17,20.18,54300.0,12.7707,12.7771,12.7581,12.7644,54300.0
2004-10-08 15:00:00,20.18,20.23,20.15,20.17,62400.0,12.7644,12.796,12.7454,12.7581,62400.0
2004-10-08 15:30:00,20.19,20.24,20.13,20.24,81450.0,12.7707,12.8024,12.7328,12.8024,81450.0
2004-10-11 09:30:00,20.17,20.17,19.99,19.99,31800.0,12.7581,12.7581,12.6442,12.6442,31800.0
2004-10-11 10:00:00,19.97,20.01,19.97,20.0,63750.0,12.6316,12.6569,12.6316,12.6506,63750.0
2004-10-11 10:30:00,20.0,20.03,19.98,19.98,45150.0,12.6506,12.6695,12.6379,12.6379,45150.0
2004-10-11 11:00:00,19.98,20.03,19.98,20.01,36300.0,12.6379,12.6695,12.6379,12.6569,36300.0
2004-10-11 11:30:00,20.01,20.08,19.99,20.08,30000.0,12.6569,12.7012,12.6442,12.7012,30000.0
2004-10-11 12:00:00,20.07,20.17,20.07,20.11,67650.0,12.6948,12.7581,12.6948,12.7201,67650.0
2004-10-11 12:30:00,20.09,20.11,20.09,20.09,21600.0,12.7075,12.7201,12.7075,12.7075,21600.0
2004-10-11 13:00:00,20.09,20.1,20.07,20.09,36750.0,12.7075,12.7138,12.6948,12.7075,36750.0
2004-10-11 13:30:00,20.09,20.17,20.08,20.11,132900.0,12.7075,12.7581,12.7012,12.7201,132900.0
2004-10-11 14:00:00,20.11,20.11,20.07,20.08,28050.0,12.7201,12.7201,12.6948,12.7012,28050.0
2004-10-11 14:30:00,20.08,20.11,20.06,20.11,138450.0,12.7012,12.7201,12.6885,12.7201,138450.0
2004-10-11 15:00:00,20.1,20.17,20.09,20.1,163800.0,12.7138,12.7581,12.7075,12.7138,163800.0
2004-10-11 15:30:00,20.1,20.14,20.08,20.13,79800.0,12.7138,12.7391,12.7012,12.7328,79800.0
2004-10-12 09:30:00,20.1,20.17,20.05,20.05,31500.0,12.7138,12.7581,12.6822,12.6822,31500.0
2004-10-12 10:00:00,20.05,20.06,20.03,20.03,130650.0,12.6822,12.6885,12.6695,12.6695,130650.0
2004-10-12 10:30:00,20.03,20.03,20.0,20.0,38100.0,12.6695,12.6695,12.6506,12.6506,38100.0
2004-10-12 11:00:00,20.01,20.02,19.97,20.01,26100.0,12.6569,12.6632,12.6316,12.6569,26100.0
2004-10-12 11:30:00,20.01,20.04,20.01,20.04,19950.0,12.6569,12.6759,12.6569,12.6759,19950.0
2004-10-12 12:00:00,20.04,20.05,20.0,20.01,33900.0,12.6759,12.6822,12.6506,12.6569,33900.0
2004-10-12 12:30:00,19.99,20.02,19.99,20.01,22800.0,12.6442,12.6632,12.6442,12.6569,22800.0
2004-10-12 13:00:00,20.01,20.02,19.98,19.99,38400.0,12.6569,12.6632,12.6379,12.6442,38400.0
2004-10-12 13:30:00,19.99,20.01,19.99,19.99,47550.0,12.6442,12.6569,12.6442,12.6442,47550.0
2004-10-12 14:00:00,19.98,20.0,19.97,20.0,157200.0,12.6379,12.6506,12.6316,12.6506,157200.0
2004-10-12 14:30:00,19.99,20.01,19.98,19.99,157350.0,12.6442,12.6569,12.6379,12.6442,157350.0
2004-10-12 15:00:00,19.98,20.01,19.97,20.01,232950.0,12.6379,12.6569,12.6316,12.6569,232950.0
2004-10-12 15:30:00,20.01,20.02,19.96,19.99,100650.0,12.6569,12.6632,12.6253,12.6442,100650.0
2004-10-13 09:30:00,20.01,20.1,20.01,20.02,42150.0,12.6569,12.7138,12.6569,12.6632,42150.0
2004-10-13 10:00:00,20.01,20.01,19.93,19.97,33450.0,12.6569,12.6569,12.6063,12.6316,33450.0
2004-10-13 10:30:00,19.96,20.0,19.95,19.99,38250.0,12.6253,12.6506,12.6189,12.6442,38250.0
2004-10-13 11:00:00,19.99,20.01,19.91,20.01,35100.0,12.6442,12.6569,12.5936,12.6569,35100.0
2004-10-13 11:30:00,20.01,20.03,19.97,20.02,28350.0,12.6569,12.6695,12.6316,12.6632,28350.0
2004-10-13 12:00:00,20.02,20.02,19.96,19.96,26400.0,12.6632,12.6632,12.6253,12.6253,26400.0
2004-10-13 12:30:00,19.96,20.0,19.95,19.97,22050.0,12.6253,12.6506,12.6189,12.6316,22050.0
2004-10-13 13:00:00,19.97,19.97,19.93,19.93,29550.0,12.6316,12.6316,12.6063,12.6063,29550.0
2004-10-13 13:30:00,19.93,19.93,19.87,19.87,52500.0,12.6063,12.6063,12.5683,12.5683,52500.0
2004-10-13 14:00:00,19.87,19.89,19.85,19.85,38700.0,12.5683,12.581,12.5557,12.5557,38700.0
2004-10-13 14:30:00,19.85,19.89,19.83,19.86,28050.0,12.5557,12.581,12.543,12.562,28050.0
2004-10-13 15:00:00,19.86,19.89,19.79,19.79,55800.0,12.562,12.581,12.5177,12.5177,55800.0
2004-10-13 15:30:00,19.79,19.86,19.7,19.7,159600.0,12.5177,12.562,12.4608,12.4608,159600.0
2004-10-14 09:30:00,19.67,19.67,19.51,19.53,57150.0,12.4418,12.4418,12.3406,12.3533,57150.0
2004-10-14 10:00:00,19.53,19.58,19.5,19.51,162750.0,12.3533,12.3849,12.3343,12.3406,162750.0
2004-10-14 10:30:00,19.51,19.51,19.49,19.51,38100.0,12.3406,12.3406,12.328,12.3406,38100.0
2004-10-14 11:00:00,19.51,19.51,19.47,19.48,48600.0,12.3406,12.3406,12.3153,12.3217,48600.0
2004-10-14 11:30:00,19.48,19.49,19.44,19.46,42300.0,12.3217,12.328,12.2964,12.309,42300.0
2004-10-14 12:00:00,19.45,19.47,19.37,19.39,95850.0,12.3027,12.3153,12.2521,12.2647,95850.0
2004-10-14 12:30:00,19.39,19.4,19.33,19.33,101250.0,12.2647,12.2711,12.2268,12.2268,101250.0
2004-10-14 13:00:00,19.33,19.36,19.31,19.33,147600.0,12.2268,12.2457,12.2141,12.2268,147600.0
2004-10-14 13:30:00,19.33,19.39,19.32,19.38,80550.0,12.2268,12.2647,12.2204,12.2584,80550.0
2004-10-14 14:00:00,19.39,19.45,19.39,19.45,44250.0,12.2647,12.3027,12.2647,12.3027,44250.0
2004-10-14 14:30:00,19.45,19.46,19.41,19.45,40950.0,12.3027,12.309,12.2774,12.3027,40950.0
2004-10-14 15:00:00,19.45,19.47,19.42,19.44,93750.0,12.3027,12.3153,12.2837,12.2964,93750.0
2004-10-14 15:30:00,19.45,19.49,19.37,19.38,160350.0,12.3027,12.328,12.2521,12.2584,160350.0
2004-10-15 09:30:00,19.43,19.53,19.41,19.41,40200.0,12.29,12.3533,12.2774,12.2774,40200.0
2004-10-15 10:00:00,19.41,19.51,19.41,19.49,25500.0,12.2774,12.3406,12.2774,12.328,25500.0
2004-10-15 10:30:00,19.48,19.53,19.45,19.53,24450.0,12.3217,12.3533,12.3027,12.3533,24450.0
2004-10-15 11:00:00,19.52,19.52,19.45,19.47,13050.0,12.347,12.347,12.3027,12.3153,13050.0
2004-10-15 11:30:00,19.48,19.49,19.46,19.47,18000.0,12.3217,12.328,12.309,12.3153,18000.0
2004-10-15 12:00:00,19.47,19.5,19.45,19.47,63000.0,12.3153,12.3343,12.3027,12.3153,63000.0
2004-10-15 12:30:00,19.47,19.56,19.47,19.55,106950.0,12.3153,12.3723,12.3153,12.3659,106950.0
2004-10-15 13:00:00,19.55,19.59,19.51,19.55,39000.0,12.3659,12.3912,12.3406,12.3659,39000.0
2004-10-15 13:30:00,19.55,19.57,19.53,19.53,31950.0,12.3659,12.3786,12.3533,12.3533,31950.0
2004-10-15 14:00:00,19.53,19.59,19.53,19.53,46800.0,12.3533,12.3912,12.3533,12.3533,46800.0
2004-10-15 14:30:00,19.53,19.53,19.44,19.44,90150.0,12.3533,12.3533,12.2964,12.2964,90150.0
2004-10-15 15:00:00,19.44,19.44,19.39,19.39,88500.0,12.2964,12.2964,12.2647,12.2647,88500.0
2004-10-15 15:30:00,19.39,19.43,19.39,19.42,114000.0,12.2647,12.29,12.2647,12.2837,114000.0
2004-10-18 09:30:00,19.39,19.39,19.3,19.33,70050.0,12.2647,12.2647,12.2078,12.2268,70050.0
2004-10-18 10:00:00,19.33,19.47,19.33,19.43,67200.0,12.2268,12.3153,12.2268,12.29,67200.0
2004-10-18 10:30:00,19.43,19.5,19.41,19.43,27750.0,12.29,12.3343,12.2774,12.29,27750.0
2004-10-18 11:00:00,19.43,19.47,19.42,19.47,49800.0,12.29,12.3153,12.2837,12.3153,49800.0
2004-10-18 11:30:00,19.47,19.56,19.46,19.51,46350.0,12.3153,12.3723,12.309,12.3406,46350.0
2004-10-18 12:00:00,19.51,19.86,19.47,19.85,40800.0,12.3406,12.562,12.3153,12.5557,40800.0
2004-10-18 12:30:00,19.85,19.85,19.75,19.75,13200.0,12.5557,12.5557,12.4924,12.4924,13200.0
2004-10-18 13:00:00,19.79,19.79,19.77,19.77,13500.0,12.5177,12.5177,12.5051,12.5051,13500.0
2004-10-18 13:30:00,19.78,19.78,19.72,19.72,18450.0,12.5114,12.5114,12.4735,12.4735,18450.0
2004-10-18 14:00:00,19.73,19.77,19.71,19.76,22350.0,12.4798,12.5051,12.4671,12.4988,22350.0
2004-10-18 14:30:00,19.76,19.76,19.68,19.68,34650.0,12.4988,12.4988,12.4482,12.4482,34650.0
2004-10-18 15:00:00,19.68,19.7,19.66,19.69,32400.0,12.4482,12.4608,12.4355,12.4545,32400.0
2004-10-18 15:30:00,19.7,19.76,19.69,19.76,51000.0,12.4608,12.4988,12.4545,12.4988,51000.0
2004-10-19 09:30:00,19.67,19.81,19.65,19.67,15150.0,12.4418,12.5304,12.4292,12.4418,15150.0
2004-10-19 10:00:00,19.65,19.66,19.61,19.61,17100.0,12.4292,12.4355,12.4039,12.4039,17100.0
2004-10-19 10:30:00,19.61,19.64,19.55,19.56,10200.0,12.4039,12.4229,12.3659,12.3723,10200.0
2004-10-19 11:00:00,19.57,19.57,19.43,19.45,21150.0,12.3786,12.3786,12.29,12.3027,21150.0
2004-10-19 11:30:00,19.45,19.51,19.43,19.47,20550.0,12.3027,12.3406,12.29,12.3153,20550.0
2004-10-19 12:00:00,19.47,19.51,19.46,19.49,12450.0,12.3153,12.3406,12.309,12.328,12450.0
2004-10-19 12:30:00,19.49,19.53,19.49,19.52,9450.0,12.328,12.3533,12.328,12.347,9450.0
2004-10-19 13:00:00,19.52,19.53,19.47,19.51,10500.0,12.347,12.3533,12.3153,12.3406,10500.0
2004-10-19 13:30:00,19.5,19.56,19.43,19.43,18750.0,12.3343,12.3723,12.29,12.29,18750.0
2004-10-19 14:00:00,19.44,19.49,19.43,19.47,6750.0,12.2964,12.328,12.29,12.3153,6750.0
2004-10-19 14:30:00,19.47,19.5,19.43,19.43,14250.0,12.3153,12.3343,12.29,12.29,14250.0
2004-10-19 15:00:00,19.43,19.43,19.39,19.41,20550.0,12.29,12.29,12.2647,12.2774,20550.0
2004-10-19 15:30:00,19.4,19.44,19.34,19.37,29400.0,12.2711,12.2964,12.2331,12.2521,29400.0
2004-10-20 09:30:00,19.3,19.53,19.3,19.49,20250.0,12.2078,12.3533,12.2078,12.328,20250.0
2004-10-20 10:00:00,19.48,19.51,19.45,19.45,29100.0,12.3217,12.3406,12.3027,12.3027,29100.0
2004-10-20 10:30:00,19.45,19.49,19.43,19.49,25800.0,12.3027,12.328,12.29,12.328,25800.0
2004-10-20 11:00:00,19.49,19.63,19.49,19.59,46050.0,12.328,12.4165,12.328,12.3912,46050.0
2004-10-20 11:30:00,19.59,19.61,19.59,19.6,39750.0,12.3912,12.4039,12.3912,12.3976,39750.0
2004-10-20 12:00:00,19.61,19.78,19.61,19.78,28350.0,12.4039,12.5114,12.4039,12.5114,28350.0
2004-10-20 12:30:00,19.78,19.78,19.74,19.75,51450.0,12.5114,12.5114,12.4861,12.4924,51450.0
2004-10-20 13:00:00,19.75,19.75,19.74,19.74,12750.0,12.4924,12.4924,12.4861,12.4861,12750.0
2004-10-20 13:30:00,19.74,19.75,19.74,19.75,15150.0,12.4861,12.4924,12.4861,12.4924,15150.0
2004-10-20 14:00:00,19.75,19.85,19.71,19.72,89100.0,12.4924,12.5557,12.4671,12.4735,89100.0
2004-10-20 14:30:00,19.72,19.72,19.69,19.69,42600.0,12.4735,12.4735,12.4545,12.4545,42600.0
2004-10-20 15:00:00,19.69,19.69,19.65,19.67,27600.0,12.4545,12.4545,12.4292,12.4418,27600.0
2004-10-20 15:30:00,19.67,19.72,19.65,19.7,49050.0,12.4418,12.4735,12.4292,12.4608,49050.0
2004-10-21 09:30:00,19.67,19.84,19.61,19.8,18600.0,12.4418,12.5494,12.4039,12.5241,18600.0
2004-10-21 10:00:00,19.79,19.9,19.79,19.85,60150.0,12.5177,12.5873,12.5177,12.5557,60150.0
2004-10-21 10:30:00,19.86,19.9,19.84,19.89,31050.0,12.562,12.5873,12.5494,12.581,31050.0
2004-10-21 11:00:00,19.88,19.95,19.88,19.93,14250.0,12.5747,12.6189,12.5747,12.6063,14250.0
2004-10-21 11:30:00,19.93,19.99,19.93,19.95,21450.0,12.6063,12.6442,12.6063,12.6189,21450.0
2004-10-21 12:00:00,19.95,19.95,19.88,19.89,23850.0,12.6189,12.6189,12.5747,12.581,23850.0
2004-10-21 12:30:00,19.89,19.9,19.84,19.87,30300.0,12.581,12.5873,12.5494,12.5683,30300.0
2004-10-21 13:00:00,19.9,19.93,19.88,19.9,18300.0,12.5873,12.6063,12.5747,12.5873,18300.0
2004-10-21 13:30:00,19.9,19.91,19.86,19.87,17850.0,12.5873,12.5936,12.562,12.5683,17850.0
2004-10-21 14:00:00,19.88,19.97,19.88,19.95,20700.0,12.5747,12.6316,12.5747,12.6189,20700.0
2004-10-21 14:30:00,19.96,19.98,19.9,19.91,29700.0,12.6253,12.6379,12.5873,12.5936,29700.0
2004-10-21 15:00:00,19.91,19.97,19.91,19.94,34950.0,12.5936,12.6316,12.5936,12.6126,34950.0
2004-10-21 15:30:00,19.94,19.94,19.91,19.92,49800.0,12.6126,12.6126,12.5936,12.6,49800.0
2004-10-22 09:30:00,19.9,20.01,19.9,19.97,19050.0,12.5873,12.6569,12.5873,12.6316,19050.0
2004-10-22 10:00:00,19.97,20.0,19.91,19.91,34650.0,12.6316,12.6506,12.5936,12.5936,34650.0
2004-10-22 10:30:00,19.88,19.93,19.87,19.87,15000.0,12.5747,12.6063,12.5683,12.5683,15000.0
2004-10-22 11:00:00,19.87,19.9,19.83,19.83,13350.0,12.5683,12.5873,12.543,12.543,13350.0
2004-10-22 11:30:00,19.81,19.84,19.81,19.81,13800.0,12.5304,12.5494,12.5304,12.5304,13800.0
2004-10-22 12:00:00,19.81,19.93,19.81,19.91,11850.0,12.5304,12.6063,12.5304,12.5936,11850.0
2004-10-22 12:30:00,19.9,19.98,19.9,19.96,17850.0,12.5873,12.6379,12.5873,12.6253,17850.0
2004-10-22 13:00:00,19.96,19.97,19.86,19.87,22500.0,12.6253,12.6316,12.562,12.5683,22500.0
2004-10-22 13:30:00,19.87,19.87,19.79,19.82,19200.0,12.5683,12.5683,12.5177,12.5367,19200.0
2004-10-22 14:00:00,19.84,19.9,19.84,19.9,19950.0,12.5494,12.5873,12.5494,12.5873,19950.0
2004-10-22 14:30:00,19.93,19.95,19.82,19.83,29400.0,12.6063,12.6189,12.5367,12.543,29400.0
2004-10-22 15:00:00,19.83,19.86,19.81,19.83,30900.0,12.543,12.562,12.5304,12.543,30900.0
2004-10-22 15:30:00,19.83,19.84,19.73,19.73,59250.0,12.543,12.5494,12.4798,12.4798,59250.0
2004-10-25 09:30:00,19.73,19.83,19.69,19.69,45150.0,12.4798,12.543,12.4545,12.4545,45150.0
2004-10-25 10:00:00,19.69,19.77,19.63,19.77,23250.0,12.4545,12.5051,12.4165,12.5051,23250.0
2004-10-25 10:30:00,19.77,19.8,19.7,19.75,20850.0,12.5051,12.5241,12.4608,12.4924,20850.0
2004-10-25 11:00:00,19.75,19.75,19.67,19.71,10650.0,12.4924,12.4924,12.4418,12.4671,10650.0
2004-10-25 11:30:00,19.71,19.75,19.67,19.67,7350.0,12.4671,12.4924,12.4418,12.4418,7350.0
2004-10-25 12:00:00,19.67,19.75,19.63,19.75,15300.0,12.4418,12.4924,12.4165,12.4924,15300.0
2004-10-25 12:30:00,19.71,19.8,19.71,19.78,11700.0,12.4671,12.5241,12.4671,12.5114,11700.0
2004-10-25 13:00:00,19.79,19.95,19.79,19.93,20100.0,12.5177,12.6189,12.5177,12.6063,20100.0
2004-10-25 13:30:00,19.92,19.92,19.79,19.81,17700.0,12.6,12.6,12.5177,12.5304,17700.0
2004-10-25 14:00:00,19.82,19.83,19.79,19.83,13050.0,12.5367,12.543,12.5177,12.543,13050.0
2004-10-25 14:30:00,19.83,19.83,19.8,19.81,18000.0,12.543,12.543,12.5241,12.5304,18000.0
2004-10-25 15:00:00,19.81,19.83,19.79,19.81,24750.0,12.5304,12.543,12.5177,12.5304,24750.0
2004-10-25 15:30:00,19.81,19.82,19.75,19.76,35850.0,12.5304,12.5367,12.4924,12.4988,35850.0
2004-10-26 09:30:00,19.82,19.82,19.65,19.77,35400.0,12.5367,12.5367,12.4292,12.5051,35400.0
2004-10-26 10:00:00,19.8,19.83,19.75,19.81,42900.0,12.5241,12.543,12.4924,12.5304,42900.0
2004-10-26 10:30:00,19.79,19.82,19.73,19.77,34050.0,12.5177,12.5367,12.4798,12.5051,34050.0
2004-10-26 11:00:00,19.76,19.76,19.71,19.74,24300.0,12.4988,12.4988,12.4671,12.4861,24300.0
2004-10-26 11:30:00,19.74,19.79,19.73,19.79,13350.0,12.4861,12.5177,12.4798,12.5177,13350.0
2004-10-26 12:00:00,19.77,19.81,19.76,19.77,29850.0,12.5051,12.5304,12.4988,12.5051,29850.0
2004-10-26 12:30:00,19.78,19.81,19.78,19.79,23700.0,12.5114,12.5304,12.5114,12.5177,23700.0
2004-10-26 13:00:00,19.79,19.82,19.78,19.8,18000.0,12.5177,12.5367,12.5114,12.5241,18000.0
2004-10-26 13:30:00,19.79,19.87,19.79,19.87,30150.0,12.5177,12.5683,12.5177,12.5683,30150.0
2004-10-26 14:00:00,19.87,19.97,19.87,19.96,22650.0,12.5683,12.6316,12.5683,12.6253,22650.0
2004-10-26 14:30:00,19.95,19.95,19.91,19.91,23550.0,12.6189,12.6189,12.5936,12.5936,23550.0
2004-10-26 15:00:00,19.91,19.99,19.91,19.97,39000.0,12.5936,12.6442,12.5936,12.6316,39000.0
2004-10-26 15:30:00,19.97,19.98,19.9,19.98,68400.0,12.6316,12.6379,12.5873,12.6379,68400.0
2004-10-27 09:30:00,19.95,19.98,19.7,19.8,39000.0,12.6189,12.6379,12.4608,12.5241,39000.0
2004-10-27 10:00:00,19.76,19.79,19.71,19.77,18900.0,12.4988,12.5177,12.4671,12.5051,18900.0
2004-10-27 10:30:00,19.77,19.85,19.73,19.85,37200.0,12.5051,12.5557,12.4798,12.5557,37200.0
2004-10-27 11:00:00,19.86,20.01,19.84,20.0,40200.0,12.562,12.6569,12.5494,12.6506,40200.0
2004-10-27 11:30:00,20.0,20.11,20.0,20.09,22350.0,12.6506,12.7201,12.6506,12.7075,22350.0
2004-10-27 12:00:00,20.09,20.1,20.02,20.03,10650.0,12.7075,12.7138,12.6632,12.6695,10650.0
2004-10-27 12:30:00,20.03,20.06,20.01,20.05,17400.0,12.6695,12.6885,12.6569,12.6822,17400.0
2004-10-27 13:00:00,20.05,20.13,20.05,20.05,13350.0,12.6822,12.7328,12.6822,12.6822,13350.0
2004-10-27 13:30:00,20.03,20.09,20.03,20.06,29250.0,12.6695,12.7075,12.6695,12.6885,29250.0
2004-10-27 14:00:00,20.06,20.09,20.05,20.07,13350.0,12.6885,12.7075,12.6822,12.6948,13350.0
2004-10-27 14:30:00,20.07,20.11,20.04,20.11,23250.0,12.6948,12.7201,12.6759,12.7201,23250.0
2004-10-27 15:00:00,20.11,20.15,20.1,20.13,21900.0,12.7201,12.7454,12.7138,12.7328,21900.0
2004-10-27 15:30:00,20.13,20.14,20.04,20.07,49950.0,12.7328,12.7391,12.6759,12.6948,49950.0
2004-10-28 09:30:00,20.01,20.33,20.01,20.32,36900.0,12.6569,12.8593,12.6569,12.853,36900.0
2004-10-28 10:00:00,20.32,20.39,20.29,20.39,65400.0,12.853,12.8973,12.834,12.8973,65400.0
2004-10-28 10:30:00,20.4,20.53,20.38,20.41,48000.0,12.9036,12.9858,12.8909,12.9099,48000.0
2004-10-28 11:00:00,20.43,20.43,20.34,20.35,39450.0,12.9226,12.9226,12.8656,12.872,39450.0
2004-10-28 11:30:00,20.35,20.35,20.31,20.33,27450.0,12.872,12.872,12.8467,12.8593,27450.0
2004-10-28 12:00:00,20.33,20.43,20.33,20.39,14850.0,12.8593,12.9226,12.8593,12.8973,14850.0
2004-10-28 12:30:00,20.39,20.44,20.39,20.43,10800.0,12.8973,12.9289,12.8973,12.9226,10800.0
2004-10-28 13:00:00,20.45,20.57,20.43,20.57,37650.0,12.9352,13.0111,12.9226,13.0111,37650.0
2004-10-28 13:30:00,20.59,20.59,20.51,20.58,21450.0,13.0238,13.0238,12.9732,13.0174,21450.0
2004-10-28 14:00:00,20.59,20.77,20.59,20.77,51750.0,13.0238,13.1376,13.0238,13.1376,51750.0
2004-10-28 14:30:00,20.77,20.81,20.54,20.55,105450.0,13.1376,13.1629,12.9921,12.9985,105450.0
2004-10-28 15:00:00,20.55,20.55,20.45,20.45,45300.0,12.9985,12.9985,12.9352,12.9352,45300.0
2004-10-28 15:30:00,20.46,20.47,20.41,20.46,85050.0,12.9415,12.9479,12.9099,12.9415,85050.0
2004-10-29 09:30:00,20.37,20.47,20.3,20.37,34050.0,12.8846,12.9479,12.8403,12.8846,34050.0
2004-10-29 10:00:00,20.37,20.4,20.2,20.27,30150.0,12.8846,12.9036,12.7771,12.8214,30150.0
2004-10-29 10:30:00,20.28,20.33,20.27,20.33,22500.0,12.8277,12.8593,12.8214,12.8593,22500.0
2004-10-29 11:00:00,20.33,20.36,20.3,20.36,25350.0,12.8593,12.8783,12.8403,12.8783,25350.0
2004-10-29 11:30:00,20.36,20.41,20.35,20.41,28950.0,12.8783,12.9099,12.872,12.9099,28950.0
2004-10-29 12:00:00,20.42,20.52,20.42,20.47,42450.0,12.9162,12.9795,12.9162,12.9479,42450.0
2004-10-29 12:30:00,20.48,20.51,20.48,20.51,19350.0,12.9542,12.9732,12.9542,12.9732,19350.0
2004-10-29 13:00:00,20.51,20.52,20.48,20.5,21750.0,12.9732,12.9795,12.9542,12.9668,21750.0
2004-10-29 13:30:00,20.51,20.53,20.5,20.51,22800.0,12.9732,12.9858,12.9668,12.9732,22800.0
2004-10-29 14:00:00,20.51,20.51,20.47,20.48,24150.0,12.9732,12.9732,12.9479,12.9542,24150.0
2004-10-29 14:30:00,20.49,20.55,20.49,20.55,38850.0,12.9605,12.9985,12.9605,12.9985,38850.0
2004-10-29 15:00:00,20.55,20.56,20.53,20.53,41850.0,12.9985,13.0048,12.9858,12.9858,41850.0
2004-10-29 15:30:00,20.53,20.59,20.5,20.51,75000.0,12.9858,13.0238,12.9668,12.9732,75000.0
2004-11-01 09:30:00,20.6,20.6,20.4,20.5,26400.0,13.0301,13.0301,12.9036,12.9668,26400.0
2004-11-01 10:00:00,20.5,20.56,20.47,20.56,39600.0,12.9668,13.0048,12.9479,13.0048,39600.0
2004-11-01 10:30:00,20.56,20.57,20.55,20.56,14550.0,13.0048,13.0111,12.9985,13.0048,14550.0
2004-11-01 11:00:00,20.58,20.6,20.52,20.55,103350.0,13.0174,13.0301,12.9795,12.9985,103350.0
2004-11-01 11:30:00,20.49,20.5,20.38,20.39,44100.0,12.9605,12.9668,12.8909,12.8973,44100.0
2004-11-01 12:00:00,20.39,20.39,20.31,20.33,34950.0,12.8973,12.8973,12.8467,12.8593,34950.0
2004-11-01 12:30:00,20.33,20.33,20.23,20.27,74400.0,12.8593,12.8593,12.796,12.8214,74400.0
2004-11-01 13:00:00,20.27,20.33,20.27,20.33,17400.0,12.8214,12.8593,12.8214,12.8593,17400.0
2004-11-01 13:30:00,20.33,20.41,20.33,20.41,17850.0,12.8593,12.9099,12.8593,12.9099,17850.0
2004-11-01 14:00:00,20.4,20.45,20.4,20.43,23100.0,12.9036,12.9352,12.9036,12.9226,23100.0
2004-11-01 14:30:00,20.43,20.48,20.41,20.45,34650.0,12.9226,12.9542,12.9099,12.9352,34650.0
2004-11-01 15:00:00,20.44,20.47,20.43,20.43,56400.0,12.9289,12.9479,12.9226,12.9226,56400.0
2004-11-01 15:30:00,20.42,20.45,20.38,20.45,39000.0,12.9162,12.9352,12.8909,12.9352,39000.0
2004-11-02 09:30:00,20.47,20.56,20.45,20.55,68400.0,12.9479,13.0048,12.9352,12.9985,68400.0
2004-11-02 10:00:00,20.55,20.59,20.52,20.59,24300.0,12.9985,13.0238,12.9795,13.0238,24300.0
2004-11-02 10:30:00,20.59,20.59,20.56,20.59,25950.0,13.0238,13.0238,13.0048,13.0238,25950.0
2004-11-02 11:00:00,20.59,20.59,20.52,20.52,31800.0,13.0238,13.0238,12.9795,12.9795,31800.0
2004-11-02 11:30:00,20.53,20.55,20.51,20.54,27450.0,12.9858,12.9985,12.9732,12.9921,27450.0
2004-11-02 12:00:00,20.54,20.55,20.45,20.47,45750.0,12.9921,12.9985,12.9352,12.9479,45750.0
2004-11-02 12:30:00,20.47,20.47,20.41,20.41,21600.0,12.9479,12.9479,12.9099,12.9099,21600.0
2004-11-02 13:00:00,20.41,20.47,20.38,20.47,60300.0,12.9099,12.9479,12.8909,12.9479,60300.0
2004-11-02 13:30:00,20.48,20.49,20.45,20.45,27900.0,12.9542,12.9605,12.9352,12.9352,27900.0
2004-11-02 14:00:00,20.45,20.45,20.29,20.31,107250.0,12.9352,12.9352,12.834,12.8467,107250.0
2004-11-02 14:30:00,20.31,20.33,20.22,20.29,74250.0,12.8467,12.8593,12.7897,12.834,74250.0
2004-11-02 15:00:00,20.3,20.32,20.15,20.21,135900.0,12.8403,12.853,12.7454,12.7834,135900.0
2004-11-02 15:30:00,20.23,20.29,20.16,20.23,101100.0,12.796,12.834,12.7518,12.796,101100.0
2004-11-03 09:30:00,20.37,20.47,20.3,20.35,46200.0,12.8846,12.9479,12.8403,12.872,46200.0
2004-11-03 10:00:00,20.35,20.43,20.2,20.43,82050.0,12.872,12.9226,12.7771,12.9226,82050.0
2004-11-03 10:30:00,20.44,20.53,20.43,20.5,31500.0,12.9289,12.9858,12.9226,12.9668,31500.0
2004-11-03 11:00:00,20.5,20.55,20.44,20.53,31800.0,12.9668,12.9985,12.9289,12.9858,31800.0
2004-11-03 11:30:00,20.54,20.63,20.54,20.55,19650.0,12.9921,13.0491,12.9921,12.9985,19650.0
2004-11-03 12:00:00,20.53,20.58,20.5,20.57,10500.0,12.9858,13.0174,12.9668,13.0111,10500.0
2004-11-03 12:30:00,20.57,20.58,20.5,20.55,26100.0,13.0111,13.0174,12.9668,12.9985,26100.0
2004-11-03 13:00:00,20.56,20.67,20.56,20.63,49950.0,13.0048,13.0744,13.0048,13.0491,49950.0
2004-11-03 13:30:00,20.63,20.63,20.61,20.62,11850.0,13.0491,13.0491,13.0364,13.0427,11850.0
2004-11-03 14:00:00,20.59,20.62,20.54,20.61,20700.0,13.0238,13.0427,12.9921,13.0364,20700.0
2004-11-03 14:30:00,20.61,20.63,20.57,20.63,11400.0,13.0364,13.0491,13.0111,13.0491,11400.0
2004-11-03 15:00:00,20.63,20.65,20.61,20.64,101550.0,13.0491,13.0617,13.0364,13.0554,101550.0
2004-11-03 15:30:00,20.64,20.64,20.59,20.6,110550.0,13.0554,13.0554,13.0238,13.0301,110550.0
2004-11-04 09:30:00,20.8,20.94,20.79,20.85,62400.0,13.1566,13.2451,13.1503,13.1882,62400.0
2004-11-04 10:00:00,20.84,20.84,20.65,20.66,27900.0,13.1819,13.1819,13.0617,13.068,27900.0
2004-11-04 10:30:00,20.66,20.76,20.6,20.65,30300.0,13.068,13.1313,13.0301,13.0617,30300.0
2004-11-04 11:00:00,20.65,20.77,20.65,20.66,29550.0,13.0617,13.1376,13.0617,13.068,29550.0
2004-11-04 11:30:00,20.66,20.71,20.66,20.71,23550.0,13.068,13.0997,13.068,13.0997,23550.0
2004-11-04 12:00:00,20.71,20.79,20.69,20.75,48150.0,13.0997,13.1503,13.087,13.125,48150.0
2004-11-04 12:30:00,20.75,20.87,20.75,20.87,20400.0,13.125,13.2009,13.125,13.2009,20400.0
2004-11-04 13:00:00,20.89,21.03,20.89,20.93,65700.0,13.2135,13.3021,13.2135,13.2388,65700.0
2004-11-04 13:30:00,20.94,20.97,20.92,20.94,50850.0,13.2451,13.2641,13.2325,13.2451,50850.0
2004-11-04 14:00:00,20.95,20.99,20.94,20.97,57300.0,13.2515,13.2768,13.2451,13.2641,57300.0
2004-11-04 14:30:00,20.97,20.97,20.93,20.95,42000.0,13.2641,13.2641,13.2388,13.2515,42000.0
2004-11-04 15:00:00,20.96,21.0,20.91,20.91,134850.0,13.2578,13.2831,13.2262,13.2262,134850.0
2004-11-04 15:30:00,20.92,20.97,20.89,20.9,276000.0,13.2325,13.2641,13.2135,13.2198,276000.0
2004-11-05 09:30:00,20.83,20.85,20.66,20.67,60000.0,13.1756,13.1882,13.068,13.0744,60000.0
2004-11-05 10:00:00,20.67,20.87,20.66,20.87,148050.0,13.0744,13.2009,13.068,13.2009,148050.0
2004-11-05 10:30:00,20.88,20.88,20.85,20.87,28350.0,13.2072,13.2072,13.1882,13.2009,28350.0
2004-11-05 11:00:00,20.88,20.88,20.71,20.75,60450.0,13.2072,13.2072,13.0997,13.125,60450.0
2004-11-05 11:30:00,20.77,20.8,20.73,20.75,31500.0,13.1376,13.1566,13.1123,13.125,31500.0
2004-11-05 12:00:00,20.76,20.85,20.76,20.85,27000.0,13.1313,13.1882,13.1313,13.1882,27000.0
2004-11-05 12:30:00,20.89,20.99,20.88,20.97,57900.0,13.2135,13.2768,13.2072,13.2641,57900.0
2004-11-05 13:00:00,20.97,21.09,20.96,21.08,51750.0,13.2641,13.34,13.2578,13.3337,51750.0
2004-11-05 13:30:00,21.09,21.09,21.02,21.03,76950.0,13.34,13.34,13.2957,13.3021,76950.0
2004-11-05 14:00:00,21.03,21.03,20.95,20.95,53400.0,13.3021,13.3021,13.2515,13.2515,53400.0
2004-11-05 14:30:00,20.95,20.97,20.92,20.94,103650.0,13.2515,13.2641,13.2325,13.2451,103650.0
2004-11-05 15:00:00,20.94,20.94,20.85,20.86,93750.0,13.2451,13.2451,13.1882,13.1945,93750.0
2004-11-05 15:30:00,20.86,20.99,20.86,20.91,130800.0,13.1945,13.2768,13.1945,13.2262,130800.0
2004-11-08 09:30:00,20.9,21.01,20.87,20.87,30150.0,13.2198,13.2894,13.2009,13.2009,30150.0
2004-11-08 10:00:00,20.85,20.86,20.8,20.83,39600.0,13.1882,13.1945,13.1566,13.1756,39600.0
2004-11-08 10:30:00,20.83,20.83,20.79,20.83,47400.0,13.1756,13.1756,13.1503,13.1756,47400.0
2004-11-08 11:00:00,20.83,20.91,20.83,20.89,65100.0,13.1756,13.2262,13.1756,13.2135,65100.0
2004-11-08 11:30:00,20.88,20.93,20.86,20.93,33750.0,13.2072,13.2388,13.1945,13.2388,33750.0
2004-11-08 12:00:00,20.93,20.93,20.86,20.89,45450.0,13.2388,13.2388,13.1945,13.2135,45450.0
2004-11-08 12:30:00,20.89,20.95,20.85,20.94,42600.0,13.2135,13.2515,13.1882,13.2451,42600.0
2004-11-08 13:00:00,20.94,20.94,20.91,20.92,25650.0,13.2451,13.2451,13.2262,13.2325,25650.0
2004-11-08 13:30:00,20.92,20.99,20.91,20.98,100050.0,13.2325,13.2768,13.2262,13.2704,100050.0
2004-11-08 14:00:00,20.99,20.99,20.97,20.97,13800.0,13.2768,13.2768,13.2641,13.2641,13800.0
2004-11-08 14:30:00,20.97,20.97,20.93,20.93,49650.0,13.2641,13.2641,13.2388,13.2388,49650.0
2004-11-08 15:00:00,20.93,20.94,20.9,20.9,44700.0,13.2388,13.2451,13.2198,13.2198,44700.0
2004-11-08 15:30:00,20.9,20.93,20.87,20.91,59550.0,13.2198,13.2388,13.2009,13.2262,59550.0
2004-11-09 09:30:00,20.91,20.92,20.77,20.78,49950.0,13.2262,13.2325,13.1376,13.1439,49950.0
2004-11-09 10:00:00,20.78,20.92,20.78,20.88,32250.0,13.1439,13.2325,13.1439,13.2072,32250.0
2004-11-09 10:30:00,20.89,20.89,20.81,20.86,33600.0,13.2135,13.2135,13.1629,13.1945,33600.0
2004-11-09 11:00:00,20.87,20.87,20.81,20.83,17850.0,13.2009,13.2009,13.1629,13.1756,17850.0
2004-11-09 11:30:00,20.84,20.84,20.8,20.82,14400.0,13.1819,13.1819,13.1566,13.1692,14400.0
2004-11-09 12:00:00,20.83,20.85,20.82,20.85,24900.0,13.1756,13.1882,13.1692,13.1882,24900.0
2004-11-09 12:30:00,20.85,20.89,20.83,20.88,26400.0,13.1882,13.2135,13.1756,13.2072,26400.0
2004-11-09 13:00:00,20.85,20.89,20.85,20.89,17400.0,13.1882,13.2135,13.1882,13.2135,17400.0
2004-11-09 13:30:00,20.9,20.92,20.89,20.89,16500.0,13.2198,13.2325,13.2135,13.2135,16500.0
2004-11-09 14:00:00,20.89,20.94,20.88,20.94,21300.0,13.2135,13.2451,13.2072,13.2451,21300.0
2004-11-09 14:30:00,20.94,20.96,20.93,20.95,29400.0,13.2451,13.2578,13.2388,13.2515,29400.0
2004-11-09 15:00:00,20.95,20.96,20.95,20.95,26100.0,13.2515,13.2578,13.2515,13.2515,26100.0
2004-11-09 15:30:00,20.95,20.95,20.83,20.87,81750.0,13.2515,13.2515,13.1756,13.2009,81750.0
2004-11-10 09:30:00,20.88,20.92,20.75,20.75,26100.0,13.2072,13.2325,13.125,13.125,26100.0
2004-11-10 10:00:00,20.77,20.8,20.7,20.7,23550.0,13.1376,13.1566,13.0933,13.0933,23550.0
2004-11-10 10:30:00,20.69,20.74,20.63,20.73,37650.0,13.087,13.1186,13.0491,13.1123,37650.0
2004-11-10 11:00:00,20.72,20.79,20.69,20.69,42150.0,13.106,13.1503,13.087,13.087,42150.0
2004-11-10 11:30:00,20.69,20.75,20.67,20.67,53850.0,13.087,13.125,13.0744,13.0744,53850.0
2004-11-10 12:00:00,20.65,20.68,20.62,20.65,23100.0,13.0617,13.0807,13.0427,13.0617,23100.0
2004-11-10 12:30:00,20.65,20.7,20.65,20.67,49950.0,13.0617,13.0933,13.0617,13.0744,49950.0
2004-11-10 13:00:00,20.67,20.69,20.67,20.68,67800.0,13.0744,13.087,13.0744,13.0807,67800.0
2004-11-10 13:30:00,20.68,20.69,20.64,20.65,50700.0,13.0807,13.087,13.0554,13.0617,50700.0
2004-11-10 14:00:00,20.65,20.69,20.61,20.67,55050.0,13.0617,13.087,13.0364,13.0744,55050.0
2004-11-10 14:30:00,20.66,20.7,20.65,20.7,47400.0,13.068,13.0933,13.0617,13.0933,47400.0
2004-11-10 15:00:00,20.7,20.7,20.65,20.69,50850.0,13.0933,13.0933,13.0617,13.087,50850.0
2004-11-10 15:30:00,20.69,20.73,20.68,20.71,67200.0,13.087,13.1123,13.0807,13.0997,67200.0
2004-11-11 09:30:00,20.83,20.93,20.77,20.77,51600.0,13.1756,13.2388,13.1376,13.1376,51600.0
2004-11-11 10:00:00,20.78,20.79,20.74,20.78,27150.0,13.1439,13.1503,13.1186,13.1439,27150.0
2004-11-11 10:30:00,20.78,20.87,20.78,20.82,20100.0,13.1439,13.2009,13.1439,13.1692,20100.0
2004-11-11 11:00:00,20.81,20.89,20.81,20.89,22350.0,13.1629,13.2135,13.1629,13.2135,22350.0
2004-11-11 11:30:00,20.89,20.95,20.87,20.92,26700.0,13.2135,13.2515,13.2009,13.2325,26700.0
2004-11-11 12:00:00,20.92,20.93,20.87,20.91,17400.0,13.2325,13.2388,13.2009,13.2262,17400.0
2004-11-11 12:30:00,20.91,20.91,20.87,20.89,12150.0,13.2262,13.2262,13.2009,13.2135,12150.0
2004-11-11 13:00:00,20.89,20.91,20.89,20.89,13800.0,13.2135,13.2262,13.2135,13.2135,13800.0
2004-11-11 13:30:00,20.89,20.9,20.89,20.9,10200.0,13.2135,13.2198,13.2135,13.2198,10200.0
2004-11-11 14:00:00,20.9,20.93,20.89,20.93,17100.0,13.2198,13.2388,13.2135,13.2388,17100.0
2004-11-11 14:30:00,20.93,20.93,20.88,20.88,19200.0,13.2388,13.2388,13.2072,13.2072,19200.0
2004-11-11 15:00:00,20.89,20.94,20.88,20.91,21000.0,13.2135,13.2451,13.2072,13.2262,21000.0
2004-11-11 15:30:00,20.92,20.93,20.89,20.93,48000.0,13.2325,13.2388,13.2135,13.2388,48000.0
2004-11-12 09:30:00,20.78,20.78,20.59,20.64,80400.0,13.1439,13.1439,13.0238,13.0554,80400.0
2004-11-12 10:00:00,20.65,20.67,20.59,20.62,40350.0,13.0617,13.0744,13.0238,13.0427,40350.0
2004-11-12 10:30:00,20.63,20.67,20.6,20.62,111150.0,13.0491,13.0744,13.0301,13.0427,111150.0
2004-11-12 11:00:00,20.62,20.67,20.61,20.64,83700.0,13.0427,13.0744,13.0364,13.0554,83700.0
2004-11-12 11:30:00,20.64,20.65,20.61,20.63,52500.0,13.0554,13.0617,13.0364,13.0491,52500.0
2004-11-12 12:00:00,20.65,20.67,20.65,20.66,19050.0,13.0617,13.0744,13.0617,13.068,19050.0
2004-11-12 12:30:00,20.65,20.65,20.61,20.61,15750.0,13.0617,13.0617,13.0364,13.0364,15750.0
2004-11-12 13:00:00,20.61,20.63,20.61,20.63,13950.0,13.0364,13.0491,13.0364,13.0491,13950.0
2004-11-12 13:30:00,20.64,20.65,20.59,20.62,24600.0,13.0554,13.0617,13.0238,13.0427,24600.0
2004-11-12 14:00:00,20.62,20.67,20.62,20.67,40500.0,13.0427,13.0744,13.0427,13.0744,40500.0
2004-11-12 14:30:00,20.67,20.69,20.65,20.69,25800.0,13.0744,13.087,13.0617,13.087,25800.0
2004-11-12 15:00:00,20.69,20.71,20.66,20.71,29700.0,13.087,13.0997,13.068,13.0997,29700.0
2004-11-12 15:30:00,20.71,20.79,20.71,20.76,66900.0,13.0997,13.1503,13.0997,13.1313,66900.0
2004-11-15 09:30:00,20.7,20.73,20.6,20.69,63000.0,13.0933,13.1123,13.0301,13.087,63000.0
2004-11-15 10:00:00,20.69,20.7,20.63,20.63,130500.0,13.087,13.0933,13.0491,13.0491,130500.0
2004-11-15 10:30:00,20.63,20.64,20.57,20.57,49500.0,13.0491,13.0554,13.0111,13.0111,49500.0
2004-11-15 11:00:00,20.57,20.57,20.53,20.54,132300.0,13.0111,13.0111,12.9858,12.9921,132300.0
2004-11-15 11:30:00,20.53,20.55,20.51,20.54,71100.0,12.9858,12.9985,12.9732,12.9921,71100.0
2004-11-15 12:00:00,20.54,20.63,20.54,20.6,67350.0,12.9921,13.0491,12.9921,13.0301,67350.0
2004-11-15 12:30:00,20.6,20.65,20.6,20.65,43050.0,13.0301,13.0617,13.0301,13.0617,43050.0
2004-11-15 13:00:00,20.65,20.65,20.59,20.61,38700.0,13.0617,13.0617,13.0238,13.0364,38700.0
2004-11-15 13:30:00,20.61,20.61,20.53,20.55,68850.0,13.0364,13.0364,12.9858,12.9985,68850.0
2004-11-15 14:00:00,20.55,20.67,20.55,20.67,120600.0,12.9985,13.0744,12.9985,13.0744,120600.0
2004-11-15 14:30:00,20.67,20.7,20.64,20.65,59250.0,13.0744,13.0933,13.0554,13.0617,59250.0
2004-11-15 15:00:00,20.65,20.65,20.59,20.6,99900.0,13.0617,13.0617,13.0238,13.0301,99900.0
2004-11-15 15:30:00,20.6,20.61,20.53,20.61,155100.0,13.0301,13.0364,12.9858,13.0364,155100.0
2004-11-16 09:30:00,20.59,20.59,20.4,20.4,61650.0,13.0238,13.0238,12.9036,12.9036,61650.0
2004-11-16 10:00:00,20.4,20.43,20.36,20.43,64650.0,12.9036,12.9226,12.8783,12.9226,64650.0
2004-11-16 10:30:00,20.41,20.47,20.38,20.45,126150.0,12.9099,12.9479,12.8909,12.9352,126150.0
2004-11-16 11:00:00,20.47,20.48,20.45,20.47,117000.0,12.9479,12.9542,12.9352,12.9479,117000.0
2004-11-16 11:30:00,20.46,20.49,20.41,20.44,84750.0,12.9415,12.9605,12.9099,12.9289,84750.0
2004-11-16 12:00:00,20.45,20.47,20.43,20.45,31500.0,12.9352,12.9479,12.9226,12.9352,31500.0
2004-11-16 12:30:00,20.45,20.51,20.45,20.5,79350.0,12.9352,12.9732,12.9352,12.9668,79350.0
2004-11-16 13:00:00,20.51,20.53,20.47,20.53,23250.0,12.9732,12.9858,12.9479,12.9858,23250.0
2004-11-16 13:30:00,20.54,20.57,20.47,20.47,17850.0,12.9921,13.0111,12.9479,12.9479,17850.0
2004-11-16 14:00:00,20.47,20.51,20.45,20.49,13950.0,12.9479,12.9732,12.9352,12.9605,13950.0
2004-11-16 14:30:00,20.48,20.48,20.43,20.45,79950.0,12.9542,12.9542,12.9226,12.9352,79950.0
2004-11-16 15:00:00,20.45,20.5,20.45,20.47,27750.0,12.9352,12.9668,12.9352,12.9479,27750.0
2004-11-16 15:30:00,20.48,20.53,20.38,20.43,93900.0,12.9542,12.9858,12.8909,12.9226,93900.0
2004-11-17 09:30:00,20.44,21.4,20.44,21.4,391200.0,12.9289,13.5361,12.9289,13.5361,391200.0
2004-11-17 10:00:00,21.45,21.6,21.35,21.37,284850.0,13.5677,13.6626,13.5045,13.5171,284850.0
2004-11-17 10:30:00,21.37,21.39,21.31,21.33,101550.0,13.5171,13.5298,13.4792,13.4918,101550.0
2004-11-17 11:00:00,21.33,21.33,21.29,21.32,71400.0,13.4918,13.4918,13.4665,13.4855,71400.0
2004-11-17 11:30:00,21.32,21.45,21.32,21.44,129000.0,13.4855,13.5677,13.4855,13.5614,129000.0
2004-11-17 12:00:00,21.45,21.46,21.37,21.43,56100.0,13.5677,13.5741,13.5171,13.5551,56100.0
2004-11-17 12:30:00,21.41,21.46,21.39,21.41,57300.0,13.5424,13.5741,13.5298,13.5424,57300.0
2004-11-17 13:00:00,21.41,21.45,21.28,21.32,117900.0,13.5424,13.5677,13.4602,13.4855,117900.0
2004-11-17 13:30:00,21.32,21.33,21.19,21.21,95850.0,13.4855,13.4918,13.4033,13.4159,95850.0
2004-11-17 14:00:00,21.21,21.31,21.21,21.27,79050.0,13.4159,13.4792,13.4159,13.4539,79050.0
2004-11-17 14:30:00,21.27,21.41,21.27,21.39,62250.0,13.4539,13.5424,13.4539,13.5298,62250.0
2004-11-17 15:00:00,21.39,21.39,21.35,21.35,98850.0,13.5298,13.5298,13.5045,13.5045,98850.0
2004-11-17 15:30:00,21.35,21.35,21.2,21.35,174450.0,13.5045,13.5045,13.4096,13.5045,174450.0
2004-11-18 09:30:00,21.33,21.4,21.3,21.36,57150.0,13.4918,13.5361,13.4729,13.5108,57150.0
2004-11-18 10:00:00,21.36,21.36,21.28,21.35,35700.0,13.5108,13.5108,13.4602,13.5045,35700.0
2004-11-18 10:30:00,21.36,21.37,21.27,21.29,31050.0,13.5108,13.5171,13.4539,13.4665,31050.0
2004-11-18 11:00:00,21.29,21.29,21.23,21.26,24900.0,13.4665,13.4665,13.4286,13.4476,24900.0
2004-11-18 11:30:00,21.26,21.31,21.23,21.27,51600.0,13.4476,13.4792,13.4286,13.4539,51600.0
2004-11-18 12:00:00,21.27,21.27,21.22,21.25,32250.0,13.4539,13.4539,13.4223,13.4412,32250.0
2004-11-18 12:30:00,21.25,21.26,21.15,21.15,19950.0,13.4412,13.4476,13.378,13.378,19950.0
2004-11-18 13:00:00,21.15,21.19,21.12,21.18,40650.0,13.378,13.4033,13.359,13.397,40650.0
2004-11-18 13:30:00,21.17,21.17,21.12,21.14,40350.0,13.3906,13.3906,13.359,13.3716,40350.0
2004-11-18 14:00:00,21.13,21.14,21.1,21.13,32100.0,13.3653,13.3716,13.3463,13.3653,32100.0
2004-11-18 14:30:00,21.14,21.17,21.12,21.17,31800.0,13.3716,13.3906,13.359,13.3906,31800.0
2004-11-18 15:00:00,21.17,21.21,21.16,21.19,86850.0,13.3906,13.4159,13.3843,13.4033,86850.0
2004-11-18 15:30:00,21.2,21.2,21.11,21.15,75750.0,13.4096,13.4096,13.3527,13.378,75750.0
2004-11-19 09:30:00,21.15,21.22,20.99,21.05,33600.0,13.378,13.4223,13.2768,13.3147,33600.0
2004-11-19 10:00:00,21.05,21.07,20.96,20.97,60150.0,13.3147,13.3274,13.2578,13.2641,60150.0
2004-11-19 10:30:00,20.97,20.97,20.91,20.91,28050.0,13.2641,13.2641,13.2262,13.2262,28050.0
2004-11-19 11:00:00,20.91,20.91,20.81,20.91,34800.0,13.2262,13.2262,13.1629,13.2262,34800.0
2004-11-19 11:30:00,20.9,21.02,20.9,21.01,32250.0,13.2198,13.2957,13.2198,13.2894,32250.0
2004-11-19 12:00:00,21.01,21.03,21.0,21.01,9000.0,13.2894,13.3021,13.2831,13.2894,9000.0
2004-11-19 12:30:00,21.02,21.07,21.01,21.03,13650.0,13.2957,13.3274,13.2894,13.3021,13650.0
2004-11-19 13:00:00,21.03,21.07,21.0,21.07,27900.0,13.3021,13.3274,13.2831,13.3274,27900.0
2004-11-19 13:30:00,21.04,21.05,20.97,21.05,13200.0,13.3084,13.3147,13.2641,13.3147,13200.0
2004-11-19 14:00:00,21.05,21.06,20.97,21.0,64350.0,13.3147,13.321,13.2641,13.2831,64350.0
2004-11-19 14:30:00,21.0,21.03,20.99,21.01,49500.0,13.2831,13.3021,13.2768,13.2894,49500.0
2004-11-19 15:00:00,21.02,21.05,21.01,21.02,40200.0,13.2957,13.3147,13.2894,13.2957,40200.0
2004-11-19 15:30:00,21.02,21.05,20.95,20.95,91650.0,13.2957,13.3147,13.2515,13.2515,91650.0
2004-11-22 09:30:00,21.12,21.16,21.05,21.08,38250.0,13.359,13.3843,13.3147,13.3337,38250.0
2004-11-22 10:00:00,21.07,21.07,20.95,20.99,52350.0,13.3274,13.3274,13.2515,13.2768,52350.0
2004-11-22 10:30:00,21.0,21.0,20.97,20.97,18750.0,13.2831,13.2831,13.2641,13.2641,18750.0
2004-11-22 11:00:00,20.97,20.99,20.93,20.96,24450.0,13.2641,13.2768,13.2388,13.2578,24450.0
2004-11-22 11:30:00,20.97,20.99,20.94,20.95,35550.0,13.2641,13.2768,13.2451,13.2515,35550.0
2004-11-22 12:00:00,20.95,20.96,20.9,20.91,12000.0,13.2515,13.2578,13.2198,13.2262,12000.0
2004-11-22 12:30:00,20.91,20.99,20.91,20.99,17400.0,13.2262,13.2768,13.2262,13.2768,17400.0
2004-11-22 13:00:00,20.99,21.05,20.97,21.05,13500.0,13.2768,13.3147,13.2641,13.3147,13500.0
2004-11-22 13:30:00,21.05,21.06,20.97,20.97,33300.0,13.3147,13.321,13.2641,13.2641,33300.0
2004-11-22 14:00:00,20.99,21.0,20.95,20.97,25500.0,13.2768,13.2831,13.2515,13.2641,25500.0
2004-11-22 14:30:00,20.97,20.99,20.93,20.99,33750.0,13.2641,13.2768,13.2388,13.2768,33750.0
2004-11-22 15:00:00,20.99,21.0,20.96,20.99,55350.0,13.2768,13.2831,13.2578,13.2768,55350.0
2004-11-22 15:30:00,20.99,21.03,20.93,21.0,167700.0,13.2768,13.3021,13.2388,13.2831,167700.0
2004-11-23 09:30:00,20.87,20.97,20.77,20.96,25650.0,13.2009,13.2641,13.1376,13.2578,25650.0
2004-11-23 10:00:00,20.97,21.0,20.9,20.97,29700.0,13.2641,13.2831,13.2198,13.2641,29700.0
2004-11-23 10:30:00,20.97,21.03,20.95,20.96,176700.0,13.2641,13.3021,13.2515,13.2578,176700.0
2004-11-23 11:00:00,20.98,20.98,20.81,20.81,75150.0,13.2704,13.2704,13.1629,13.1629,75150.0
2004-11-23 11:30:00,20.81,20.87,20.77,20.87,19650.0,13.1629,13.2009,13.1376,13.2009,19650.0
2004-11-23 12:00:00,20.83,20.92,20.81,20.92,18750.0,13.1756,13.2325,13.1629,13.2325,18750.0
2004-11-23 12:30:00,20.92,20.98,20.91,20.92,11700.0,13.2325,13.2704,13.2262,13.2325,11700.0
2004-11-23 13:00:00,20.92,20.99,20.91,20.99,16350.0,13.2325,13.2768,13.2262,13.2768,16350.0
2004-11-23 13:30:00,20.99,20.99,20.93,20.98,17400.0,13.2768,13.2768,13.2388,13.2704,17400.0
2004-11-23 14:00:00,20.99,21.0,20.96,20.99,62100.0,13.2768,13.2831,13.2578,13.2768,62100.0
2004-11-23 14:30:00,20.99,21.04,20.95,21.02,37050.0,13.2768,13.3084,13.2515,13.2957,37050.0
2004-11-23 15:00:00,21.02,21.02,20.97,20.99,54750.0,13.2957,13.2957,13.2641,13.2768,54750.0
2004-11-23 15:30:00,20.99,21.01,20.94,21.0,81600.0,13.2768,13.2894,13.2451,13.2831,81600.0
2004-11-24 09:30:00,21.1,21.12,21.01,21.03,27150.0,13.3463,13.359,13.2894,13.3021,27150.0
2004-11-24 10:00:00,21.02,21.06,20.95,21.05,38100.0,13.2957,13.321,13.2515,13.3147,38100.0
2004-11-24 10:30:00,21.05,21.07,20.97,20.99,45300.0,13.3147,13.3274,13.2641,13.2768,45300.0
2004-11-24 11:00:00,20.99,21.0,20.95,20.99,10500.0,13.2768,13.2831,13.2515,13.2768,10500.0
2004-11-24 11:30:00,21.0,21.02,20.97,21.02,18150.0,13.2831,13.2957,13.2641,13.2957,18150.0
2004-11-24 12:00:00,21.01,21.03,20.95,20.95,50400.0,13.2894,13.3021,13.2515,13.2515,50400.0
2004-11-24 12:30:00,20.97,21.03,20.96,20.97,31500.0,13.2641,13.3021,13.2578,13.2641,31500.0
2004-11-24 13:00:00,20.97,21.03,20.97,21.01,16950.0,13.2641,13.3021,13.2641,13.2894,16950.0
2004-11-24 13:30:00,21.01,21.03,21.0,21.0,55800.0,13.2894,13.3021,13.2831,13.2831,55800.0
2004-11-24 14:00:00,21.0,21.01,20.93,20.96,49200.0,13.2831,13.2894,13.2388,13.2578,49200.0
2004-11-24 14:30:00,20.97,21.04,20.95,20.99,29700.0,13.2641,13.3084,13.2515,13.2768,29700.0
2004-11-24 15:00:00,20.99,21.04,20.97,20.99,56700.0,13.2768,13.3084,13.2641,13.2768,56700.0
2004-11-24 15:30:00,21.0,21.03,20.98,21.0,119400.0,13.2831,13.3021,13.2704,13.2831,119400.0
2004-11-26 09:30:00,21.01,21.15,20.99,21.11,28500.0,13.2894,13.378,13.2768,13.3527,28500.0
2004-11-26 10:00:00,21.09,21.18,21.07,21.16,18450.0,13.34,13.397,13.3274,13.3843,18450.0
2004-11-26 10:30:00,21.16,21.19,21.13,21.18,13350.0,13.3843,13.4033,13.3653,13.397,13350.0
2004-11-26 11:00:00,21.19,21.28,21.18,21.23,32850.0,13.4033,13.4602,13.397,13.4286,32850.0
2004-11-26 11:30:00,21.26,21.27,21.19,21.21,18450.0,13.4476,13.4539,13.4033,13.4159,18450.0
2004-11-26 12:00:00,21.21,21.23,21.19,21.21,21450.0,13.4159,13.4286,13.4033,13.4159,21450.0
2004-11-26 12:30:00,21.21,21.23,21.18,21.18,26250.0,13.4159,13.4286,13.397,13.397,26250.0
2004-11-26 13:00:00,21.18,21.18,21.18,21.18,1800.0,13.397,13.397,13.397,13.397,1800.0
2004-11-26 13:30:00,21.18,21.18,21.18,21.18,0.0,13.397,13.397,13.397,13.397,0.0
2004-11-26 14:00:00,21.18,21.18,21.18,21.18,0.0,13.397,13.397,13.397,13.397,0.0
2004-11-26 14:30:00,21.18,21.18,21.18,21.18,0.0,13.397,13.397,13.397,13.397,0.0
2004-11-26 15:00:00,21.18,21.18,21.18,21.18,0.0,13.397,13.397,13.397,13.397,0.0
2004-11-26 15:30:00,21.18,21.18,21.18,21.18,0.0,13.397,13.397,13.397,13.397,0.0
2004-11-29 09:30:00,21.3,21.49,21.27,21.37,44700.0,13.4729,13.593,13.4539,13.5171,44700.0
2004-11-29 10:00:00,21.37,21.37,21.19,21.19,90000.0,13.5171,13.5171,13.4033,13.4033,90000.0
2004-11-29 10:30:00,21.19,21.19,21.1,21.11,135900.0,13.4033,13.4033,13.3463,13.3527,135900.0
2004-11-29 11:00:00,21.11,21.13,20.92,20.95,197550.0,13.3527,13.3653,13.2325,13.2515,197550.0
2004-11-29 11:30:00,20.95,20.96,20.93,20.96,31350.0,13.2515,13.2578,13.2388,13.2578,31350.0
2004-11-29 12:00:00,20.96,20.99,20.95,20.99,13350.0,13.2578,13.2768,13.2515,13.2768,13350.0
2004-11-29 12:30:00,20.99,21.0,20.94,20.95,34800.0,13.2768,13.2831,13.2451,13.2515,34800.0
2004-11-29 13:00:00,20.96,21.0,20.96,20.97,23550.0,13.2578,13.2831,13.2578,13.2641,23550.0
2004-11-29 13:30:00,20.97,20.99,20.97,20.99,29850.0,13.2641,13.2768,13.2641,13.2768,29850.0
2004-11-29 14:00:00,20.99,20.99,20.96,20.97,24750.0,13.2768,13.2768,13.2578,13.2641,24750.0
2004-11-29 14:30:00,20.97,21.03,20.97,20.99,117300.0,13.2641,13.3021,13.2641,13.2768,117300.0
2004-11-29 15:00:00,20.99,21.07,20.99,21.07,126300.0,13.2768,13.3274,13.2768,13.3274,126300.0
2004-11-29 15:30:00,21.07,21.07,20.97,21.05,168600.0,13.3274,13.3274,13.2641,13.3147,168600.0
2004-11-30 09:30:00,20.97,20.97,20.7,20.79,59400.0,13.2641,13.2641,13.0933,13.1503,59400.0
2004-11-30 10:00:00,20.81,20.87,20.79,20.84,93900.0,13.1629,13.2009,13.1503,13.1819,93900.0
2004-11-30 10:30:00,20.83,20.98,20.83,20.97,95250.0,13.1756,13.2704,13.1756,13.2641,95250.0
2004-11-30 11:00:00,20.97,20.97,20.9,20.95,140100.0,13.2641,13.2641,13.2198,13.2515,140100.0
2004-11-30 11:30:00,20.94,20.98,20.91,20.94,99900.0,13.2451,13.2704,13.2262,13.2451,99900.0
2004-11-30 12:00:00,20.94,20.99,20.94,20.95,33300.0,13.2451,13.2768,13.2451,13.2515,33300.0
2004-11-30 12:30:00,20.95,20.99,20.95,20.98,121950.0,13.2515,13.2768,13.2515,13.2704,121950.0
2004-11-30 13:00:00,20.96,21.0,20.96,20.99,21600.0,13.2578,13.2831,13.2578,13.2768,21600.0
2004-11-30 13:30:00,20.99,21.0,20.93,20.97,38850.0,13.2768,13.2831,13.2388,13.2641,38850.0
2004-11-30 14:00:00,20.97,20.99,20.91,20.98,43800.0,13.2641,13.2768,13.2262,13.2704,43800.0
2004-11-30 14:30:00,20.98,20.98,20.91,20.95,50250.0,13.2704,13.2704,13.2262,13.2515,50250.0
2004-11-30 15:00:00,20.95,20.99,20.95,20.98,104550.0,13.2515,13.2768,13.2515,13.2704,104550.0
2004-11-30 15:30:00,20.97,20.99,20.93,20.97,250350.0,13.2641,13.2768,13.2388,13.2641,250350.0
2004-12-01 09:30:00,21.01,21.14,21.01,21.13,55950.0,13.2894,13.3716,13.2894,13.3653,55950.0
2004-12-01 10:00:00,21.13,21.15,21.07,21.13,33300.0,13.3653,13.378,13.3274,13.3653,33300.0
2004-12-01 10:30:00,21.13,21.2,21.13,21.18,35100.0,13.3653,13.4096,13.3653,13.397,35100.0
2004-12-01 11:00:00,21.18,21.26,21.17,21.26,43050.0,13.397,13.4476,13.3906,13.4476,43050.0
2004-12-01 11:30:00,21.26,21.28,21.22,21.24,63450.0,13.4476,13.4602,13.4223,13.4349,63450.0
2004-12-01 12:00:00,21.23,21.27,21.21,21.26,24450.0,13.4286,13.4539,13.4159,13.4476,24450.0
2004-12-01 12:30:00,21.25,21.35,21.23,21.31,63450.0,13.4412,13.5045,13.4286,13.4792,63450.0
2004-12-01 13:00:00,21.31,21.31,21.27,21.28,19350.0,13.4792,13.4792,13.4539,13.4602,19350.0
2004-12-01 13:30:00,21.28,21.3,21.27,21.27,27600.0,13.4602,13.4729,13.4539,13.4539,27600.0
2004-12-01 14:00:00,21.28,21.29,21.23,21.26,25350.0,13.4602,13.4665,13.4286,13.4476,25350.0
2004-12-01 14:30:00,21.27,21.29,21.26,21.27,25650.0,13.4539,13.4665,13.4476,13.4539,25650.0
2004-12-01 15:00:00,21.27,21.27,21.25,21.27,32850.0,13.4539,13.4539,13.4412,13.4539,32850.0
2004-12-01 15:30:00,21.27,21.3,21.21,21.3,127350.0,13.4539,13.4729,13.4159,13.4729,127350.0
2004-12-02 09:30:00,21.37,21.66,21.31,21.31,35550.0,13.5171,13.7006,13.4792,13.4792,35550.0
2004-12-02 10:00:00,21.3,21.31,21.25,21.27,53550.0,13.4729,13.4792,13.4412,13.4539,53550.0
2004-12-02 10:30:00,21.27,21.33,21.26,21.31,30300.0,13.4539,13.4918,13.4476,13.4792,30300.0
2004-12-02 11:00:00,21.31,21.33,21.31,21.33,34350.0,13.4792,13.4918,13.4792,13.4918,34350.0
2004-12-02 11:30:00,21.33,21.33,21.24,21.26,53700.0,13.4918,13.4918,13.4349,13.4476,53700.0
2004-12-02 12:00:00,21.25,21.3,21.25,21.26,20850.0,13.4412,13.4729,13.4412,13.4476,20850.0
2004-12-02 12:30:00,21.27,21.29,21.25,21.25,38700.0,13.4539,13.4665,13.4412,13.4412,38700.0
2004-12-02 13:00:00,21.25,21.29,21.18,21.18,30750.0,13.4412,13.4665,13.397,13.397,30750.0
2004-12-02 13:30:00,21.17,21.27,21.17,21.25,38100.0,13.3906,13.4539,13.3906,13.4412,38100.0
2004-12-02 14:00:00,21.25,21.29,21.22,21.29,72750.0,13.4412,13.4665,13.4223,13.4665,72750.0
2004-12-02 14:30:00,21.29,21.29,21.25,21.26,81300.0,13.4665,13.4665,13.4412,13.4476,81300.0
2004-12-02 15:00:00,21.27,21.32,21.25,21.27,100350.0,13.4539,13.4855,13.4412,13.4539,100350.0
2004-12-02 15:30:00,21.27,21.35,21.27,21.3,93150.0,13.4539,13.5045,13.4539,13.4729,93150.0
2004-12-03 09:30:00,21.17,21.21,21.1,21.19,40350.0,13.3906,13.4159,13.3463,13.4033,40350.0
2004-12-03 10:00:00,21.17,21.21,21.07,21.11,46050.0,13.3906,13.4159,13.3274,13.3527,46050.0
2004-12-03 10:30:00,21.12,21.14,21.07,21.14,30750.0,13.359,13.3716,13.3274,13.3716,30750.0
2004-12-03 11:00:00,21.14,21.25,21.1,21.19,21450.0,13.3716,13.4412,13.3463,13.4033,21450.0
2004-12-03 11:30:00,21.19,21.21,21.13,21.17,19950.0,13.4033,13.4159,13.3653,13.3906,19950.0
2004-12-03 12:00:00,21.17,21.2,21.13,21.19,18750.0,13.3906,13.4096,13.3653,13.4033,18750.0
2004-12-03 12:30:00,21.18,21.21,21.15,21.18,25800.0,13.397,13.4159,13.378,13.397,25800.0
2004-12-03 13:00:00,21.19,21.21,21.17,21.17,21450.0,13.4033,13.4159,13.3906,13.3906,21450.0
2004-12-03 13:30:00,21.19,21.24,21.19,21.23,26550.0,13.4033,13.4349,13.4033,13.4286,26550.0
2004-12-03 14:00:00,21.23,21.25,21.2,21.23,33000.0,13.4286,13.4412,13.4096,13.4286,33000.0
2004-12-03 14:30:00,21.23,21.23,21.21,21.22,28500.0,13.4286,13.4286,13.4159,13.4223,28500.0
2004-12-03 15:00:00,21.23,21.25,21.2,21.23,29700.0,13.4286,13.4412,13.4096,13.4286,29700.0
2004-12-03 15:30:00,21.23,21.27,21.2,21.24,71850.0,13.4286,13.4539,13.4096,13.4349,71850.0
2004-12-06 09:30:00,21.17,21.2,21.07,21.09,31950.0,13.3906,13.4096,13.3274,13.34,31950.0
2004-12-06 10:00:00,21.09,21.13,21.01,21.11,57150.0,13.34,13.3653,13.2894,13.3527,57150.0
2004-12-06 10:30:00,21.13,21.24,21.13,21.13,40500.0,13.3653,13.4349,13.3653,13.3653,40500.0
2004-12-06 11:00:00,21.13,21.15,21.06,21.15,31200.0,13.3653,13.378,13.321,13.378,31200.0
2004-12-06 11:30:00,21.15,21.24,21.15,21.24,33450.0,13.378,13.4349,13.378,13.4349,33450.0
2004-12-06 12:00:00,21.25,21.35,21.25,21.35,33000.0,13.4412,13.5045,13.4412,13.5045,33000.0
2004-12-06 12:30:00,21.35,21.35,21.26,21.29,30150.0,13.5045,13.5045,13.4476,13.4665,30150.0
2004-12-06 13:00:00,21.3,21.3,21.23,21.25,17250.0,13.4729,13.4729,13.4286,13.4412,17250.0
2004-12-06 13:30:00,21.25,21.34,21.25,21.33,46200.0,13.4412,13.4982,13.4412,13.4918,46200.0
2004-12-06 14:00:00,21.33,21.39,21.33,21.37,50400.0,13.4918,13.5298,13.4918,13.5171,50400.0
2004-12-06 14:30:00,21.37,21.45,21.35,21.45,60750.0,13.5171,13.5677,13.5045,13.5677,60750.0
2004-12-06 15:00:00,21.45,21.48,21.39,21.4,63450.0,13.5677,13.5867,13.5298,13.5361,63450.0
2004-12-06 15:30:00,21.4,21.49,21.39,21.39,88650.0,13.5361,13.593,13.5298,13.5298,88650.0
2004-12-07 09:30:00,21.59,21.83,21.51,21.81,99300.0,13.6563,13.8081,13.6057,13.7954,99300.0
2004-12-07 10:00:00,21.81,22.03,21.77,21.92,107100.0,13.7954,13.9346,13.7701,13.865,107100.0
2004-12-07 10:30:00,21.92,22.07,21.91,22.06,88350.0,13.865,13.9599,13.8587,13.9536,88350.0
2004-12-07 11:00:00,22.06,22.17,22.05,22.06,69000.0,13.9536,14.0232,13.9473,13.9536,69000.0
2004-12-07 11:30:00,22.06,22.08,21.86,21.91,122250.0,13.9536,13.9662,13.8271,13.8587,122250.0
2004-12-07 12:00:00,21.89,21.93,21.83,21.92,73500.0,13.846,13.8713,13.8081,13.865,73500.0
2004-12-07 12:30:00,21.93,22.0,21.87,21.87,77100.0,13.8713,13.9156,13.8334,13.8334,77100.0
2004-12-07 13:00:00,21.86,21.93,21.83,21.93,72900.0,13.8271,13.8713,13.8081,13.8713,72900.0
2004-12-07 13:30:00,21.93,21.94,21.78,21.87,120300.0,13.8713,13.8777,13.7765,13.8334,120300.0
2004-12-07 14:00:00,21.87,21.91,21.84,21.9,94200.0,13.8334,13.8587,13.8144,13.8524,94200.0
2004-12-07 14:30:00,21.93,22.0,21.91,21.93,143700.0,13.8713,13.9156,13.8587,13.8713,143700.0
2004-12-07 15:00:00,21.92,21.93,21.89,21.9,43650.0,13.865,13.8713,13.846,13.8524,43650.0
2004-12-07 15:30:00,21.9,21.91,21.82,21.83,138150.0,13.8524,13.8587,13.8018,13.8081,138150.0
2004-12-08 09:30:00,21.97,21.99,21.86,21.89,34500.0,13.8966,13.9093,13.8271,13.846,34500.0
2004-12-08 10:00:00,21.87,21.92,21.85,21.85,37050.0,13.8334,13.865,13.8207,13.8207,37050.0
2004-12-08 10:30:00,21.89,22.07,21.89,22.07,96600.0,13.846,13.9599,13.846,13.9599,96600.0
2004-12-08 11:00:00,22.06,22.09,22.05,22.07,19050.0,13.9536,13.9726,13.9473,13.9599,19050.0
2004-12-08 11:30:00,22.07,22.2,22.06,22.17,97050.0,13.9599,14.0421,13.9536,14.0232,97050.0
2004-12-08 12:00:00,22.15,22.44,22.15,22.43,202650.0,14.0105,14.1939,14.0105,14.1876,202650.0
2004-12-08 12:30:00,22.41,22.56,22.4,22.53,122250.0,14.175,14.2698,14.1686,14.2509,122250.0
2004-12-08 13:00:00,22.53,22.57,22.47,22.47,46200.0,14.2509,14.2762,14.2129,14.2129,46200.0
2004-12-08 13:30:00,22.47,22.47,22.35,22.36,104400.0,14.2129,14.2129,14.137,14.1433,104400.0
2004-12-08 14:00:00,22.35,22.41,22.35,22.39,123600.0,14.137,14.175,14.137,14.1623,123600.0
2004-12-08 14:30:00,22.39,22.5,22.39,22.47,71250.0,14.1623,14.2319,14.1623,14.2129,71250.0
2004-12-08 15:00:00,22.47,22.47,22.34,22.4,170100.0,14.2129,14.2129,14.1307,14.1686,170100.0
2004-12-08 15:30:00,22.4,22.45,22.37,22.41,212100.0,14.1686,14.2003,14.1497,14.175,212100.0
2004-12-09 09:30:00,22.47,22.47,22.2,22.39,46350.0,14.2129,14.2129,14.0421,14.1623,46350.0
2004-12-09 10:00:00,22.39,22.41,22.35,22.35,94350.0,14.1623,14.175,14.137,14.137,94350.0
2004-12-09 10:30:00,22.39,22.4,22.35,22.37,121350.0,14.1623,14.1686,14.137,14.1497,121350.0
2004-12-09 11:00:00,22.37,22.37,22.32,22.33,109050.0,14.1497,14.1497,14.118,14.1244,109050.0
2004-12-09 11:30:00,22.33,22.33,22.29,22.29,58050.0,14.1244,14.1244,14.0991,14.0991,58050.0
2004-12-09 12:00:00,22.29,22.34,22.28,22.33,57150.0,14.0991,14.1307,14.0927,14.1244,57150.0
2004-12-09 12:30:00,22.33,22.35,22.3,22.35,45150.0,14.1244,14.137,14.1054,14.137,45150.0
2004-12-09 13:00:00,22.35,22.39,22.3,22.31,50850.0,14.137,14.1623,14.1054,14.1117,50850.0
2004-12-09 13:30:00,22.31,22.33,22.3,22.33,64500.0,14.1117,14.1244,14.1054,14.1244,64500.0
2004-12-09 14:00:00,22.33,22.33,22.25,22.26,23550.0,14.1244,14.1244,14.0738,14.0801,23550.0
2004-12-09 14:30:00,22.25,22.32,22.24,22.32,55650.0,14.0738,14.118,14.0674,14.118,55650.0
2004-12-09 15:00:00,22.33,22.33,22.26,22.26,56700.0,14.1244,14.1244,14.0801,14.0801,56700.0
2004-12-09 15:30:00,22.27,22.33,22.25,22.25,100950.0,14.0864,14.1244,14.0738,14.0738,100950.0
2004-12-10 09:30:00,22.23,22.23,21.85,21.94,31650.0,14.0611,14.0611,13.8207,13.8777,31650.0
2004-12-10 10:00:00,21.94,22.11,21.94,22.11,60750.0,13.8777,13.9852,13.8777,13.9852,60750.0
2004-12-10 10:30:00,22.11,22.15,22.1,22.11,40350.0,13.9852,14.0105,13.9789,13.9852,40350.0
2004-12-10 11:00:00,22.11,22.17,22.11,22.16,25650.0,13.9852,14.0232,13.9852,14.0168,25650.0
2004-12-10 11:30:00,22.13,22.13,22.05,22.05,55500.0,13.9979,13.9979,13.9473,13.9473,55500.0
2004-12-10 12:00:00,22.05,22.15,22.05,22.15,13050.0,13.9473,14.0105,13.9473,14.0105,13050.0
2004-12-10 12:30:00,22.13,22.17,22.11,22.17,23400.0,13.9979,14.0232,13.9852,14.0232,23400.0
2004-12-10 13:00:00,22.15,22.21,22.13,22.19,50550.0,14.0105,14.0485,13.9979,14.0358,50550.0
2004-12-10 13:30:00,22.19,22.32,22.19,22.25,33750.0,14.0358,14.118,14.0358,14.0738,33750.0
2004-12-10 14:00:00,22.28,22.29,22.22,22.22,32850.0,14.0927,14.0991,14.0548,14.0548,32850.0
2004-12-10 14:30:00,22.22,22.24,22.16,22.21,59850.0,14.0548,14.0674,14.0168,14.0485,59850.0
2004-12-10 15:00:00,22.22,22.36,22.22,22.35,38700.0,14.0548,14.1433,14.0548,14.137,38700.0
2004-12-10 15:30:00,22.35,22.43,22.35,22.39,45000.0,14.137,14.1876,14.137,14.1623,45000.0
2004-12-13 09:30:00,22.46,22.57,22.27,22.3,31050.0,14.2066,14.2762,14.0864,14.1054,31050.0
2004-12-13 10:00:00,22.28,22.31,22.13,22.16,38100.0,14.0927,14.1117,13.9979,14.0168,38100.0
2004-12-13 10:30:00,22.13,22.14,22.03,22.06,31650.0,13.9979,14.0042,13.9346,13.9536,31650.0
2004-12-13 11:00:00,22.07,22.07,21.95,21.97,37350.0,13.9599,13.9599,13.884,13.8966,37350.0
2004-12-13 11:30:00,21.97,22.05,21.97,22.01,82650.0,13.8966,13.9473,13.8966,13.9219,82650.0
2004-12-13 12:00:00,22.01,22.12,22.01,22.09,48450.0,13.9219,13.9915,13.9219,13.9726,48450.0
2004-12-13 12:30:00,22.09,22.16,22.09,22.16,24000.0,13.9726,14.0168,13.9726,14.0168,24000.0
2004-12-13 13:00:00,22.15,22.23,22.15,22.22,36750.0,14.0105,14.0611,14.0105,14.0548,36750.0
2004-12-13 13:30:00,22.23,22.24,22.16,22.24,36150.0,14.0611,14.0674,14.0168,14.0674,36150.0
2004-12-13 14:00:00,22.24,22.24,22.21,22.23,24300.0,14.0674,14.0674,14.0485,14.0611,24300.0
2004-12-13 14:30:00,22.23,22.23,22.15,22.19,40500.0,14.0611,14.0611,14.0105,14.0358,40500.0
2004-12-13 15:00:00,22.19,22.19,22.1,22.11,50700.0,14.0358,14.0358,13.9789,13.9852,50700.0
2004-12-13 15:30:00,22.09,22.21,22.09,22.21,99900.0,13.9726,14.0485,13.9726,14.0485,99900.0
2004-12-14 09:30:00,22.2,22.35,22.14,22.22,45000.0,14.0421,14.137,14.0042,14.0548,45000.0
2004-12-14 10:00:00,22.2,22.23,22.03,22.03,50400.0,14.0421,14.0611,13.9346,13.9346,50400.0
2004-12-14 10:30:00,22.04,22.2,22.04,22.14,31200.0,13.9409,14.0421,13.9409,14.0042,31200.0
2004-12-14 11:00:00,22.14,22.26,22.13,22.25,33450.0,14.0042,14.0801,13.9979,14.0738,33450.0
2004-12-14 11:30:00,22.25,22.37,22.25,22.33,28050.0,14.0738,14.1497,14.0738,14.1244,28050.0
2004-12-14 12:00:00,22.31,22.39,22.31,22.35,46800.0,14.1117,14.1623,14.1117,14.137,46800.0
2004-12-14 12:30:00,22.35,22.36,22.33,22.34,18300.0,14.137,14.1433,14.1244,14.1307,18300.0
2004-12-14 13:00:00,22.34,22.35,22.28,22.29,42600.0,14.1307,14.137,14.0927,14.0991,42600.0
2004-12-14 13:30:00,22.29,22.32,22.29,22.29,20550.0,14.0991,14.118,14.0991,14.0991,20550.0
2004-12-14 14:00:00,22.3,22.36,22.27,22.31,28050.0,14.1054,14.1433,14.0864,14.1117,28050.0
2004-12-14 14:30:00,22.31,22.39,22.29,22.37,37500.0,14.1117,14.1623,14.0991,14.1497,37500.0
2004-12-14 15:00:00,22.38,22.44,22.37,22.43,67800.0,14.156,14.1939,14.1497,14.1876,67800.0
2004-12-14 15:30:00,22.43,22.45,22.4,22.41,80250.0,14.1876,14.2003,14.1686,14.175,80250.0
2004-12-15 09:30:00,22.41,22.53,22.35,22.47,42600.0,14.175,14.2509,14.137,14.2129,42600.0
2004-12-15 10:00:00,22.47,22.47,22.37,22.41,63450.0,14.2129,14.2129,14.1497,14.175,63450.0
2004-12-15 10:30:00,22.39,22.43,22.34,22.34,16950.0,14.1623,14.1876,14.1307,14.1307,16950.0
2004-12-15 11:00:00,22.35,22.39,22.31,22.38,58800.0,14.137,14.1623,14.1117,14.156,58800.0
2004-12-15 11:30:00,22.39,22.42,22.35,22.39,20250.0,14.1623,14.1813,14.137,14.1623,20250.0
2004-12-15 12:00:00,22.39,22.43,22.39,22.43,16350.0,14.1623,14.1876,14.1623,14.1876,16350.0
2004-12-15 12:30:00,22.43,22.5,22.43,22.45,24900.0,14.1876,14.2319,14.1876,14.2003,24900.0
2004-12-15 13:00:00,22.43,22.51,22.43,22.49,16950.0,14.1876,14.2382,14.1876,14.2256,16950.0
2004-12-15 13:30:00,22.49,22.51,22.49,22.49,27150.0,14.2256,14.2382,14.2256,14.2256,27150.0
2004-12-15 14:00:00,22.48,22.5,22.45,22.45,28650.0,14.2192,14.2319,14.2003,14.2003,28650.0
2004-12-15 14:30:00,22.45,22.53,22.43,22.47,118800.0,14.2003,14.2509,14.1876,14.2129,118800.0
2004-12-15 15:00:00,22.47,22.53,22.44,22.52,49800.0,14.2129,14.2509,14.1939,14.2445,49800.0
2004-12-15 15:30:00,22.52,22.63,22.5,22.61,128850.0,14.2445,14.3141,14.2319,14.3015,128850.0
2004-12-16 09:30:00,22.2,22.2,21.89,21.99,175200.0,14.0421,14.0421,13.846,13.9093,175200.0
2004-12-16 10:00:00,22.0,22.02,21.81,21.93,219150.0,13.9156,13.9283,13.7954,13.8713,219150.0
2004-12-16 10:30:00,21.89,21.97,21.87,21.97,129000.0,13.846,13.8966,13.8334,13.8966,129000.0
2004-12-16 11:00:00,21.96,21.97,21.9,21.9,54150.0,13.8903,13.8966,13.8524,13.8524,54150.0
2004-12-16 11:30:00,21.9,21.99,21.9,21.93,59850.0,13.8524,13.9093,13.8524,13.8713,59850.0
2004-12-16 12:00:00,21.93,21.96,21.87,21.89,96300.0,13.8713,13.8903,13.8334,13.846,96300.0
2004-12-16 12:30:00,21.89,21.94,21.88,21.88,49350.0,13.846,13.8777,13.8397,13.8397,49350.0
2004-12-16 13:00:00,21.89,21.91,21.87,21.88,59550.0,13.846,13.8587,13.8334,13.8397,59550.0
2004-12-16 13:30:00,21.87,21.96,21.85,21.86,76500.0,13.8334,13.8903,13.8207,13.8271,76500.0
2004-12-16 14:00:00,21.85,21.85,21.81,21.81,53700.0,13.8207,13.8207,13.7954,13.7954,53700.0
2004-12-16 14:30:00,21.8,21.8,21.67,21.68,84000.0,13.7891,13.7891,13.7069,13.7132,84000.0
2004-12-16 15:00:00,21.66,21.76,21.61,21.75,126300.0,13.7006,13.7638,13.6689,13.7575,126300.0
2004-12-16 15:30:00,21.75,21.9,21.75,21.85,225150.0,13.7575,13.8524,13.7575,13.8207,225150.0
2004-12-17 09:30:00,21.72,21.81,21.53,21.59,168000.0,13.7385,13.7954,13.6183,13.6563,168000.0
2004-12-17 10:00:00,21.61,21.63,21.49,21.53,40050.0,13.6689,13.6816,13.593,13.6183,40050.0
2004-12-17 10:30:00,21.57,21.72,21.57,21.67,38550.0,13.6436,13.7385,13.6436,13.7069,38550.0
2004-12-17 11:00:00,21.69,21.69,21.59,21.61,33300.0,13.7195,13.7195,13.6563,13.6689,33300.0
2004-12-17 11:30:00,21.61,21.66,21.61,21.63,33600.0,13.6689,13.7006,13.6689,13.6816,33600.0
2004-12-17 12:00:00,21.63,21.66,21.59,21.6,34050.0,13.6816,13.7006,13.6563,13.6626,34050.0
2004-12-17 12:30:00,21.6,21.64,21.56,21.57,27750.0,13.6626,13.6879,13.6373,13.6436,27750.0
2004-12-17 13:00:00,21.57,21.61,21.5,21.59,25050.0,13.6436,13.6689,13.5994,13.6563,25050.0
2004-12-17 13:30:00,21.59,21.61,21.54,21.56,19200.0,13.6563,13.6689,13.6247,13.6373,19200.0
2004-12-17 14:00:00,21.56,21.63,21.53,21.62,29100.0,13.6373,13.6816,13.6183,13.6753,29100.0
2004-12-17 14:30:00,21.62,21.62,21.55,21.56,34500.0,13.6753,13.6753,13.631,13.6373,34500.0
2004-12-17 15:00:00,21.55,21.65,21.55,21.6,60750.0,13.631,13.6942,13.631,13.6626,60750.0
2004-12-17 15:30:00,21.61,21.64,21.6,21.63,57000.0,13.6689,13.6879,13.6626,13.6816,57000.0
2004-12-20 09:30:00,21.58,21.68,21.52,21.53,25950.0,13.65,13.7132,13.612,13.6183,25950.0
2004-12-20 10:00:00,21.53,21.56,21.41,21.51,35100.0,13.6183,13.6373,13.5424,13.6057,35100.0
2004-12-20 10:30:00,21.51,21.51,21.34,21.37,87150.0,13.6057,13.6057,13.4982,13.5171,87150.0
2004-12-20 11:00:00,21.38,21.39,21.33,21.34,30750.0,13.5235,13.5298,13.4918,13.4982,30750.0
2004-12-20 11:30:00,21.34,21.38,21.31,21.36,42600.0,13.4982,13.5235,13.4792,13.5108,42600.0
2004-12-20 12:00:00,21.37,21.39,21.28,21.29,48150.0,13.5171,13.5298,13.4602,13.4665,48150.0
2004-12-20 12:30:00,21.28,21.39,21.28,21.39,34050.0,13.4602,13.5298,13.4602,13.5298,34050.0
2004-12-20 13:00:00,21.39,21.51,21.39,21.51,38850.0,13.5298,13.6057,13.5298,13.6057,38850.0
2004-12-20 13:30:00,21.51,21.51,21.47,21.47,49200.0,13.6057,13.6057,13.5804,13.5804,49200.0
2004-12-20 14:00:00,21.47,21.5,21.45,21.5,34650.0,13.5804,13.5994,13.5677,13.5994,34650.0
2004-12-20 14:30:00,21.49,21.55,21.48,21.54,75750.0,13.593,13.631,13.5867,13.6247,75750.0
2004-12-20 15:00:00,21.54,21.57,21.54,21.55,28650.0,13.6247,13.6436,13.6247,13.631,28650.0
2004-12-20 15:30:00,21.55,21.6,21.51,21.56,71400.0,13.631,13.6626,13.6057,13.6373,71400.0
2004-12-21 09:30:00,21.59,21.93,21.59,21.61,47850.0,13.6563,13.8713,13.6563,13.6689,47850.0
2004-12-21 10:00:00,21.57,21.7,21.51,21.64,33450.0,13.6436,13.7259,13.6057,13.6879,33450.0
2004-12-21 10:30:00,21.64,21.67,21.55,21.67,21150.0,13.6879,13.7069,13.631,13.7069,21150.0
2004-12-21 11:00:00,21.66,21.7,21.61,21.64,15900.0,13.7006,13.7259,13.6689,13.6879,15900.0
2004-12-21 11:30:00,21.65,21.85,21.64,21.85,48750.0,13.6942,13.8207,13.6879,13.8207,48750.0
2004-12-21 12:00:00,21.84,21.89,21.82,21.87,14700.0,13.8144,13.846,13.8018,13.8334,14700.0
2004-12-21 12:30:00,21.87,21.93,21.85,21.89,19050.0,13.8334,13.8713,13.8207,13.846,19050.0
2004-12-21 13:00:00,21.89,21.89,21.83,21.84,53700.0,13.846,13.846,13.8081,13.8144,53700.0
2004-12-21 13:30:00,21.83,21.87,21.82,21.82,39000.0,13.8081,13.8334,13.8018,13.8018,39000.0
2004-12-21 14:00:00,21.82,21.83,21.79,21.81,36150.0,13.8018,13.8081,13.7828,13.7954,36150.0
2004-12-21 14:30:00,21.81,21.82,21.71,21.71,44700.0,13.7954,13.8018,13.7322,13.7322,44700.0
2004-12-21 15:00:00,21.71,21.73,21.66,21.71,28500.0,13.7322,13.7448,13.7006,13.7322,28500.0
2004-12-21 15:30:00,21.73,21.87,21.69,21.83,54600.0,13.7448,13.8334,13.7195,13.8081,54600.0
2004-12-22 09:30:00,21.73,21.77,21.6,21.74,49950.0,13.7448,13.7701,13.6626,13.7512,49950.0
2004-12-22 10:00:00,21.75,21.81,21.71,21.81,28800.0,13.7575,13.7954,13.7322,13.7954,28800.0
2004-12-22 10:30:00,21.81,21.98,21.81,21.94,34050.0,13.7954,13.903,13.7954,13.8777,34050.0
2004-12-22 11:00:00,21.96,21.97,21.86,21.87,29400.0,13.8903,13.8966,13.8271,13.8334,29400.0
2004-12-22 11:30:00,21.87,21.88,21.81,21.83,19650.0,13.8334,13.8397,13.7954,13.8081,19650.0
2004-12-22 12:00:00,21.82,21.83,21.79,21.79,17250.0,13.8018,13.8081,13.7828,13.7828,17250.0
2004-12-22 12:30:00,21.8,21.8,21.76,21.76,7800.0,13.7891,13.7891,13.7638,13.7638,7800.0
2004-12-22 13:00:00,21.76,21.77,21.73,21.75,22050.0,13.7638,13.7701,13.7448,13.7575,22050.0
2004-12-22 13:30:00,21.74,21.87,21.74,21.86,46650.0,13.7512,13.8334,13.7512,13.8271,46650.0
2004-12-22 14:00:00,21.85,21.91,21.85,21.91,26100.0,13.8207,13.8587,13.8207,13.8587,26100.0
2004-12-22 14:30:00,21.91,21.91,21.85,21.85,55200.0,13.8587,13.8587,13.8207,13.8207,55200.0
2004-12-22 15:00:00,21.86,21.86,21.76,21.83,45150.0,13.8271,13.8271,13.7638,13.8081,45150.0
2004-12-22 15:30:00,21.83,21.9,21.82,21.9,41700.0,13.8081,13.8524,13.8018,13.8524,41700.0
2004-12-23 09:30:00,21.83,22.03,21.78,21.85,31800.0,13.8081,13.9346,13.7765,13.8207,31800.0
2004-12-23 10:00:00,21.86,21.97,21.85,21.88,59100.0,13.8271,13.8966,13.8207,13.8397,59100.0
2004-12-23 10:30:00,21.89,21.97,21.89,21.97,24300.0,13.846,13.8966,13.846,13.8966,24300.0
2004-12-23 11:00:00,21.97,22.02,21.89,21.96,34650.0,13.8966,13.9283,13.846,13.8903,34650.0
2004-12-23 11:30:00,21.96,21.97,21.93,21.97,16500.0,13.8903,13.8966,13.8713,13.8966,16500.0
2004-12-23 12:00:00,21.95,21.97,21.95,21.97,11100.0,13.884,13.8966,13.884,13.8966,11100.0
2004-12-23 12:30:00,21.97,22.0,21.97,21.97,16350.0,13.8966,13.9156,13.8966,13.8966,16350.0
2004-12-23 13:00:00,21.97,22.01,21.97,22.01,17700.0,13.8966,13.9219,13.8966,13.9219,17700.0
2004-12-23 13:30:00,22.05,22.05,21.97,21.97,13350.0,13.9473,13.9473,13.8966,13.8966,13350.0
2004-12-23 14:00:00,21.97,22.05,21.97,21.98,13050.0,13.8966,13.9473,13.8966,13.903,13050.0
2004-12-23 14:30:00,21.97,21.98,21.93,21.93,16800.0,13.8966,13.903,13.8713,13.8713,16800.0
2004-12-23 15:00:00,21.94,21.97,21.93,21.95,22800.0,13.8777,13.8966,13.8713,13.884,22800.0
2004-12-23 15:30:00,21.95,22.01,21.93,21.98,30600.0,13.884,13.9219,13.8713,13.903,30600.0
2004-12-27 09:30:00,22.0,22.05,21.89,22.03,19050.0,13.9156,13.9473,13.846,13.9346,19050.0
2004-12-27 10:00:00,22.03,22.03,21.99,22.01,15000.0,13.9346,13.9346,13.9093,13.9219,15000.0
2004-12-27 10:30:00,22.01,22.03,21.99,21.99,9900.0,13.9219,13.9346,13.9093,13.9093,9900.0
2004-12-27 11:00:00,21.99,22.01,21.95,21.95,28050.0,13.9093,13.9219,13.884,13.884,28050.0
2004-12-27 11:30:00,21.95,21.95,21.87,21.94,25950.0,13.884,13.884,13.8334,13.8777,25950.0
2004-12-27 12:00:00,21.94,21.98,21.89,21.89,33000.0,13.8777,13.903,13.846,13.846,33000.0
2004-12-27 12:30:00,21.89,21.89,21.8,21.86,36150.0,13.846,13.846,13.7891,13.8271,36150.0
2004-12-27 13:00:00,21.86,21.89,21.86,21.89,19200.0,13.8271,13.846,13.8271,13.846,19200.0
2004-12-27 13:30:00,21.9,21.97,21.9,21.97,19200.0,13.8524,13.8966,13.8524,13.8966,19200.0
2004-12-27 14:00:00,21.97,21.97,21.89,21.93,16050.0,13.8966,13.8966,13.846,13.8713,16050.0
2004-12-27 14:30:00,21.93,21.93,21.88,21.92,31200.0,13.8713,13.8713,13.8397,13.865,31200.0
2004-12-27 15:00:00,21.93,21.98,21.93,21.97,39900.0,13.8713,13.903,13.8713,13.8966,39900.0
2004-12-27 15:30:00,21.95,21.97,21.87,21.91,31500.0,13.884,13.8966,13.8334,13.8587,31500.0
2004-12-28 09:30:00,21.96,22.13,21.96,21.99,42150.0,13.8903,13.9979,13.8903,13.9093,42150.0
2004-12-28 10:00:00,22.01,22.12,21.97,21.98,31950.0,13.9219,13.9915,13.8966,13.903,31950.0
2004-12-28 10:30:00,21.99,22.07,21.97,22.03,39000.0,13.9093,13.9599,13.8966,13.9346,39000.0
2004-12-28 11:00:00,22.03,22.03,21.97,22.01,39750.0,13.9346,13.9346,13.8966,13.9219,39750.0
2004-12-28 11:30:00,22.01,22.01,21.98,21.99,12150.0,13.9219,13.9219,13.903,13.9093,12150.0
2004-12-28 12:00:00,21.99,22.01,21.99,22.0,18000.0,13.9093,13.9219,13.9093,13.9156,18000.0
2004-12-28 12:30:00,22.0,22.01,21.99,22.0,13200.0,13.9156,13.9219,13.9093,13.9156,13200.0
2004-12-28 13:00:00,22.01,22.01,21.97,22.01,21750.0,13.9219,13.9219,13.8966,13.9219,21750.0
2004-12-28 13:30:00,22.0,22.03,21.99,22.01,15450.0,13.9156,13.9346,13.9093,13.9219,15450.0
2004-12-28 14:00:00,22.01,22.03,22.0,22.03,20400.0,13.9219,13.9346,13.9156,13.9346,20400.0
2004-12-28 14:30:00,22.04,22.07,22.03,22.06,59850.0,13.9409,13.9599,13.9346,13.9536,59850.0
2004-12-28 15:00:00,22.06,22.09,22.05,22.09,109350.0,13.9536,13.9726,13.9473,13.9726,109350.0
2004-12-28 15:30:00,22.09,22.31,22.09,22.31,84000.0,13.9726,14.1117,13.9726,14.1117,84000.0
2004-12-29 09:30:00,22.33,22.43,22.29,22.3,38250.0,14.1244,14.1876,14.0991,14.1054,38250.0
2004-12-29 10:00:00,22.33,22.38,22.26,22.27,142200.0,14.1244,14.156,14.0801,14.0864,142200.0
2004-12-29 10:30:00,22.27,22.36,22.23,22.33,20250.0,14.0864,14.1433,14.0611,14.1244,20250.0
2004-12-29 11:00:00,22.33,22.42,22.33,22.41,44850.0,14.1244,14.1813,14.1244,14.175,44850.0
2004-12-29 11:30:00,22.41,22.41,22.36,22.39,13650.0,14.175,14.175,14.1433,14.1623,13650.0
2004-12-29 12:00:00,22.39,22.39,22.35,22.36,13950.0,14.1623,14.1623,14.137,14.1433,13950.0
2004-12-29 12:30:00,22.36,22.36,22.31,22.33,16650.0,14.1433,14.1433,14.1117,14.1244,16650.0
2004-12-29 13:00:00,22.33,22.36,22.31,22.34,19650.0,14.1244,14.1433,14.1117,14.1307,19650.0
2004-12-29 13:30:00,22.35,22.36,22.3,22.3,11700.0,14.137,14.1433,14.1054,14.1054,11700.0
2004-12-29 14:00:00,22.3,22.35,22.29,22.31,18300.0,14.1054,14.137,14.0991,14.1117,18300.0
2004-12-29 14:30:00,22.32,22.33,22.3,22.3,12900.0,14.118,14.1244,14.1054,14.1054,12900.0
2004-12-29 15:00:00,22.31,22.33,22.29,22.33,18000.0,14.1117,14.1244,14.0991,14.1244,18000.0
2004-12-29 15:30:00,22.33,22.37,22.3,22.35,23550.0,14.1244,14.1497,14.1054,14.137,23550.0
2004-12-30 09:30:00,22.4,22.47,22.2,22.23,24000.0,14.2193,14.2637,14.0924,14.1114,24000.0
2004-12-30 10:00:00,22.22,22.34,22.22,22.23,12750.0,14.1051,14.1812,14.1051,14.1114,12750.0
2004-12-30 10:30:00,22.23,22.24,22.2,22.22,12000.0,14.1114,14.1177,14.0924,14.1051,12000.0
2004-12-30 11:00:00,22.21,22.25,22.21,22.23,18000.0,14.0987,14.1241,14.0987,14.1114,18000.0
2004-12-30 11:30:00,22.25,22.26,22.22,22.24,13050.0,14.1241,14.1304,14.1051,14.1177,13050.0
2004-12-30 12:00:00,22.25,22.26,22.24,22.26,12600.0,14.1241,14.1304,14.1177,14.1304,12600.0
2004-12-30 12:30:00,22.26,22.28,22.25,22.27,6300.0,14.1304,14.1431,14.1241,14.1368,6300.0
2004-12-30 13:00:00,22.27,22.36,22.27,22.35,7950.0,14.1368,14.1939,14.1368,14.1876,7950.0
2004-12-30 13:30:00,22.36,22.38,22.36,22.37,9000.0,14.1939,14.2066,14.1939,14.2003,9000.0
2004-12-30 14:00:00,22.36,22.39,22.34,22.37,28200.0,14.1939,14.213,14.1812,14.2003,28200.0
2004-12-30 14:30:00,22.37,22.44,22.31,22.42,24000.0,14.2003,14.2447,14.1622,14.232,24000.0
2004-12-30 15:00:00,22.42,22.43,22.28,22.29,27150.0,14.232,14.2384,14.1431,14.1495,27150.0
2004-12-30 15:30:00,22.29,22.32,22.28,22.32,48300.0,14.1495,14.1685,14.1431,14.1685,48300.0
2004-12-31 09:30:00,22.3,22.33,22.23,22.3,34050.0,14.1558,14.1749,14.1114,14.1558,34050.0
2004-12-31 10:00:00,22.32,22.39,22.31,22.38,38850.0,14.1685,14.213,14.1622,14.2066,38850.0
2004-12-31 10:30:00,22.36,22.38,22.35,22.35,19950.0,14.1939,14.2066,14.1876,14.1876,19950.0
2004-12-31 11:00:00,22.34,22.39,22.33,22.34,22500.0,14.1812,14.213,14.1749,14.1812,22500.0
2004-12-31 11:30:00,22.34,22.37,22.31,22.31,19500.0,14.1812,14.2003,14.1622,14.1622,19500.0
2004-12-31 12:00:00,22.31,22.35,22.31,22.33,21450.0,14.1622,14.1876,14.1622,14.1749,21450.0
2004-12-31 12:30:00,22.33,22.33,22.29,22.31,18450.0,14.1749,14.1749,14.1495,14.1622,18450.0
2004-12-31 13:00:00,22.31,22.32,22.3,22.3,10500.0,14.1622,14.1685,14.1558,14.1558,10500.0
2004-12-31 13:30:00,22.3,22.37,22.3,22.37,13800.0,14.1558,14.2003,14.1558,14.2003,13800.0
2004-12-31 14:00:00,22.37,22.4,22.37,22.39,13800.0,14.2003,14.2193,14.2003,14.213,13800.0
2004-12-31 14:30:00,22.4,22.43,22.37,22.43,24450.0,14.2193,14.2384,14.2003,14.2384,24450.0
2004-12-31 15:00:00,22.43,22.47,22.4,22.4,27600.0,14.2384,14.2637,14.2193,14.2193,27600.0
2004-12-31 15:30:00,22.41,22.41,22.28,22.28,89400.0,14.2257,14.2257,14.1431,14.1431,89400.0
2005-01-03 09:30:00,22.43,22.43,22.2,22.25,57000.0,14.2384,14.2384,14.0924,14.1241,57000.0
2005-01-03 10:00:00,22.26,22.35,22.2,22.23,285450.0,14.1304,14.1876,14.0924,14.1114,285450.0
2005-01-03 10:30:00,22.22,22.23,22.17,22.22,68100.0,14.1051,14.1114,14.0733,14.1051,68100.0
2005-01-03 11:00:00,22.21,22.25,22.2,22.21,55200.0,14.0987,14.1241,14.0924,14.0987,55200.0
2005-01-03 11:30:00,22.21,22.25,22.19,22.22,90900.0,14.0987,14.1241,14.086,14.1051,90900.0
2005-01-03 12:00:00,22.21,22.23,22.19,22.21,75450.0,14.0987,14.1114,14.086,14.0987,75450.0
2005-01-03 12:30:00,22.21,22.24,22.21,22.23,46800.0,14.0987,14.1177,14.0987,14.1114,46800.0
2005-01-03 13:00:00,22.23,22.26,22.21,22.26,41100.0,14.1114,14.1304,14.0987,14.1304,41100.0
2005-01-03 13:30:00,22.25,22.25,22.19,22.19,27300.0,14.1241,14.1241,14.086,14.086,27300.0
2005-01-03 14:00:00,22.18,22.24,22.16,22.23,54450.0,14.0797,14.1177,14.067,14.1114,54450.0
2005-01-03 14:30:00,22.23,22.27,22.23,22.23,69000.0,14.1114,14.1368,14.1114,14.1114,69000.0
2005-01-03 15:00:00,22.23,22.27,22.17,22.22,96150.0,14.1114,14.1368,14.0733,14.1051,96150.0
2005-01-03 15:30:00,22.22,22.25,22.11,22.17,197700.0,14.1051,14.1241,14.0352,14.0733,197700.0
2005-01-04 09:30:00,22.19,22.29,22.19,22.26,21150.0,14.086,14.1495,14.086,14.1304,21150.0
2005-01-04 10:00:00,22.26,22.29,22.13,22.16,39300.0,14.1304,14.1495,14.0479,14.067,39300.0
2005-01-04 10:30:00,22.16,22.19,22.1,22.18,372900.0,14.067,14.086,14.0289,14.0797,372900.0
2005-01-04 11:00:00,22.18,22.23,22.16,22.19,19800.0,14.0797,14.1114,14.067,14.086,19800.0
2005-01-04 11:30:00,22.19,22.2,22.13,22.16,243600.0,14.086,14.0924,14.0479,14.067,243600.0
2005-01-04 12:00:00,22.16,22.18,22.14,22.15,22050.0,14.067,14.0797,14.0543,14.0606,22050.0
2005-01-04 12:30:00,22.16,22.19,22.15,22.15,40050.0,14.067,14.086,14.0606,14.0606,40050.0
2005-01-04 13:00:00,22.17,22.18,22.13,22.14,27000.0,14.0733,14.0797,14.0479,14.0543,27000.0
2005-01-04 13:30:00,22.15,22.15,22.13,22.15,25350.0,14.0606,14.0606,14.0479,14.0606,25350.0
2005-01-04 14:00:00,22.15,22.17,22.13,22.13,31350.0,14.0606,14.0733,14.0479,14.0479,31350.0
2005-01-04 14:30:00,22.14,22.14,22.11,22.13,92850.0,14.0543,14.0543,14.0352,14.0479,92850.0
2005-01-04 15:00:00,22.12,22.12,22.01,22.07,242550.0,14.0416,14.0416,13.9717,14.0098,242550.0
2005-01-04 15:30:00,22.07,22.11,22.06,22.07,72900.0,14.0098,14.0352,14.0035,14.0098,72900.0
2005-01-05 09:30:00,22.0,22.0,21.86,21.92,81450.0,13.9654,13.9654,13.8765,13.9146,81450.0
2005-01-05 10:00:00,21.93,22.05,21.93,21.96,37800.0,13.921,13.9971,13.921,13.94,37800.0
2005-01-05 10:30:00,21.97,21.99,21.95,21.95,41400.0,13.9464,13.959,13.9337,13.9337,41400.0
2005-01-05 11:00:00,21.94,22.03,21.94,22.0,50400.0,13.9273,13.9844,13.9273,13.9654,50400.0
2005-01-05 11:30:00,22.0,22.02,22.0,22.01,34200.0,13.9654,13.9781,13.9654,13.9717,34200.0
2005-01-05 12:00:00,22.01,22.01,21.95,21.95,69450.0,13.9717,13.9717,13.9337,13.9337,69450.0
2005-01-05 12:30:00,21.95,21.96,21.9,21.93,23100.0,13.9337,13.94,13.9019,13.921,23100.0
2005-01-05 13:00:00,21.93,21.97,21.92,21.96,38100.0,13.921,13.9464,13.9146,13.94,38100.0
2005-01-05 13:30:00,21.96,22.0,21.95,21.95,48300.0,13.94,13.9654,13.9337,13.9337,48300.0
2005-01-05 14:00:00,21.95,21.97,21.91,21.94,54450.0,13.9337,13.9464,13.9083,13.9273,54450.0
2005-01-05 14:30:00,21.95,21.97,21.91,21.96,128100.0,13.9337,13.9464,13.9083,13.94,128100.0
2005-01-05 15:00:00,21.97,21.97,21.94,21.94,93150.0,13.9464,13.9464,13.9273,13.9273,93150.0
2005-01-05 15:30:00,21.94,21.97,21.87,21.91,122850.0,13.9273,13.9464,13.8829,13.9083,122850.0
2005-01-06 09:30:00,21.83,21.87,21.73,21.8,29550.0,13.8575,13.8829,13.794,13.8384,29550.0
2005-01-06 10:00:00,21.77,21.89,21.73,21.79,40350.0,13.8194,13.8956,13.794,13.8321,40350.0
2005-01-06 10:30:00,21.8,21.87,21.79,21.87,63000.0,13.8384,13.8829,13.8321,13.8829,63000.0
2005-01-06 11:00:00,21.87,21.91,21.84,21.87,119400.0,13.8829,13.9083,13.8638,13.8829,119400.0
2005-01-06 11:30:00,21.88,21.91,21.85,21.85,23100.0,13.8892,13.9083,13.8702,13.8702,23100.0
2005-01-06 12:00:00,21.85,21.87,21.84,21.85,136050.0,13.8702,13.8829,13.8638,13.8702,136050.0
2005-01-06 12:30:00,21.85,21.87,21.83,21.84,49050.0,13.8702,13.8829,13.8575,13.8638,49050.0
2005-01-06 13:00:00,21.84,21.9,21.84,21.9,30450.0,13.8638,13.9019,13.8638,13.9019,30450.0
2005-01-06 13:30:00,21.9,21.91,21.84,21.86,27750.0,13.9019,13.9083,13.8638,13.8765,27750.0
2005-01-06 14:00:00,21.86,21.93,21.85,21.92,16200.0,13.8765,13.921,13.8702,13.9146,16200.0
2005-01-06 14:30:00,21.92,21.93,21.85,21.85,24750.0,13.9146,13.921,13.8702,13.8702,24750.0
2005-01-06 15:00:00,21.85,21.91,21.84,21.9,49800.0,13.8702,13.9083,13.8638,13.9019,49800.0
2005-01-06 15:30:00,21.9,21.91,21.84,21.87,94500.0,13.9019,13.9083,13.8638,13.8829,94500.0
2005-01-07 09:30:00,21.9,21.9,21.81,21.83,15000.0,13.9019,13.9019,13.8448,13.8575,15000.0
2005-01-07 10:00:00,21.87,21.93,21.85,21.85,46050.0,13.8829,13.921,13.8702,13.8702,46050.0
2005-01-07 10:30:00,21.85,21.88,21.84,21.88,23700.0,13.8702,13.8892,13.8638,13.8892,23700.0
2005-01-07 11:00:00,21.87,21.96,21.85,21.95,22500.0,13.8829,13.94,13.8702,13.9337,22500.0
2005-01-07 11:30:00,21.94,21.95,21.89,21.91,27900.0,13.9273,13.9337,13.8956,13.9083,27900.0
2005-01-07 12:00:00,21.91,21.95,21.87,21.95,13500.0,13.9083,13.9337,13.8829,13.9337,13500.0
2005-01-07 12:30:00,21.94,21.97,21.87,21.92,25500.0,13.9273,13.9464,13.8829,13.9146,25500.0
2005-01-07 13:00:00,21.93,21.95,21.87,21.88,16050.0,13.921,13.9337,13.8829,13.8892,16050.0
2005-01-07 13:30:00,21.89,21.96,21.88,21.94,36900.0,13.8956,13.94,13.8892,13.9273,36900.0
2005-01-07 14:00:00,21.93,21.95,21.9,21.94,25800.0,13.921,13.9337,13.9019,13.9273,25800.0
2005-01-07 14:30:00,21.93,21.94,21.84,21.86,66000.0,13.921,13.9273,13.8638,13.8765,66000.0
2005-01-07 15:00:00,21.87,21.9,21.85,21.87,45000.0,13.8829,13.9019,13.8702,13.8829,45000.0
2005-01-07 15:30:00,21.87,21.88,21.75,21.77,46950.0,13.8829,13.8892,13.8067,13.8194,46950.0
2005-01-10 09:30:00,21.78,22.02,21.63,21.93,85500.0,13.8257,13.9781,13.7305,13.921,85500.0
2005-01-10 10:00:00,21.94,21.99,21.89,21.97,75300.0,13.9273,13.959,13.8956,13.9464,75300.0
2005-01-10 10:30:00,21.97,21.99,21.9,21.92,103650.0,13.9464,13.959,13.9019,13.9146,103650.0
2005-01-10 11:00:00,21.92,22.03,21.91,21.99,52050.0,13.9146,13.9844,13.9083,13.959,52050.0
2005-01-10 11:30:00,21.94,21.99,21.94,21.94,15600.0,13.9273,13.959,13.9273,13.9273,15600.0
2005-01-10 12:00:00,21.95,21.99,21.91,21.93,13950.0,13.9337,13.959,13.9083,13.921,13950.0
2005-01-10 12:30:00,21.93,21.97,21.89,21.93,15750.0,13.921,13.9464,13.8956,13.921,15750.0
2005-01-10 13:00:00,21.95,21.95,21.93,21.94,30900.0,13.9337,13.9337,13.921,13.9273,30900.0
2005-01-10 13:30:00,21.94,21.94,21.91,21.93,16500.0,13.9273,13.9273,13.9083,13.921,16500.0
2005-01-10 14:00:00,21.93,21.95,21.9,21.91,23700.0,13.921,13.9337,13.9019,13.9083,23700.0
2005-01-10 14:30:00,21.92,21.95,21.9,21.93,33450.0,13.9146,13.9337,13.9019,13.921,33450.0
2005-01-10 15:00:00,21.93,21.95,21.91,21.91,37350.0,13.921,13.9337,13.9083,13.9083,37350.0
2005-01-10 15:30:00,21.91,21.99,21.89,21.94,182850.0,13.9083,13.959,13.8956,13.9273,182850.0
2005-01-11 09:30:00,21.9,21.99,21.83,21.99,20550.0,13.9019,13.959,13.8575,13.959,20550.0
2005-01-11 10:00:00,21.99,22.04,21.93,22.01,26100.0,13.959,13.9908,13.921,13.9717,26100.0
2005-01-11 10:30:00,22.0,22.04,21.96,22.01,18450.0,13.9654,13.9908,13.94,13.9717,18450.0
2005-01-11 11:00:00,22.01,22.07,22.01,22.01,48750.0,13.9717,14.0098,13.9717,13.9717,48750.0
2005-01-11 11:30:00,22.02,22.05,21.97,21.99,49800.0,13.9781,13.9971,13.9464,13.959,49800.0
2005-01-11 12:00:00,21.99,22.0,21.95,21.97,57600.0,13.959,13.9654,13.9337,13.9464,57600.0
2005-01-11 12:30:00,21.97,21.99,21.93,21.93,41100.0,13.9464,13.959,13.921,13.921,41100.0
2005-01-11 13:00:00,21.93,21.99,21.92,21.93,46050.0,13.921,13.959,13.9146,13.921,46050.0
2005-01-11 13:30:00,21.93,21.97,21.92,21.96,31050.0,13.921,13.9464,13.9146,13.94,31050.0
2005-01-11 14:00:00,21.97,21.99,21.93,21.94,44100.0,13.9464,13.959,13.921,13.9273,44100.0
2005-01-11 14:30:00,21.94,21.94,21.91,21.93,49650.0,13.9273,13.9273,13.9083,13.921,49650.0
2005-01-11 15:00:00,21.93,21.93,21.89,21.92,33150.0,13.921,13.921,13.8956,13.9146,33150.0
2005-01-11 15:30:00,21.93,21.94,21.91,21.92,40800.0,13.921,13.9273,13.9083,13.9146,40800.0
2005-01-12 09:30:00,21.9,21.96,21.65,21.73,82500.0,13.9019,13.94,13.7432,13.794,82500.0
2005-01-12 10:00:00,21.69,21.75,21.58,21.59,107700.0,13.7686,13.8067,13.6988,13.7051,107700.0
2005-01-12 10:30:00,21.59,21.63,21.48,21.57,83250.0,13.7051,13.7305,13.6353,13.6924,83250.0
2005-01-12 11:00:00,21.57,21.57,21.48,21.52,60450.0,13.6924,13.6924,13.6353,13.6607,60450.0
2005-01-12 11:30:00,21.55,21.67,21.53,21.65,150600.0,13.6797,13.7559,13.667,13.7432,150600.0
2005-01-12 12:00:00,21.65,21.76,21.63,21.76,115050.0,13.7432,13.813,13.7305,13.813,115050.0
2005-01-12 12:30:00,21.76,21.76,21.65,21.66,61800.0,13.813,13.813,13.7432,13.7496,61800.0
2005-01-12 13:00:00,21.65,21.77,21.65,21.77,61650.0,13.7432,13.8194,13.7432,13.8194,61650.0
2005-01-12 13:30:00,21.77,21.91,21.76,21.91,72900.0,13.8194,13.9083,13.813,13.9083,72900.0
2005-01-12 14:00:00,21.89,21.93,21.77,21.77,59100.0,13.8956,13.921,13.8194,13.8194,59100.0
2005-01-12 14:30:00,21.77,21.78,21.71,21.71,39900.0,13.8194,13.8257,13.7813,13.7813,39900.0
2005-01-12 15:00:00,21.71,21.71,21.61,21.67,134100.0,13.7813,13.7813,13.7178,13.7559,134100.0
2005-01-12 15:30:00,21.67,21.69,21.63,21.65,195900.0,13.7559,13.7686,13.7305,13.7432,195900.0
2005-01-13 09:30:00,21.64,21.77,21.58,21.65,54750.0,13.7369,13.8194,13.6988,13.7432,54750.0
2005-01-13 10:00:00,21.65,21.77,21.63,21.67,90150.0,13.7432,13.8194,13.7305,13.7559,90150.0
2005-01-13 10:30:00,21.67,21.7,21.65,21.7,20550.0,13.7559,13.775,13.7432,13.775,20550.0
2005-01-13 11:00:00,21.7,21.82,21.7,21.81,22950.0,13.775,13.8511,13.775,13.8448,22950.0
2005-01-13 11:30:00,21.81,21.83,21.75,21.81,147900.0,13.8448,13.8575,13.8067,13.8448,147900.0
2005-01-13 12:00:00,21.81,21.88,21.77,21.87,16200.0,13.8448,13.8892,13.8194,13.8829,16200.0
2005-01-13 12:30:00,21.87,21.92,21.8,21.81,21600.0,13.8829,13.9146,13.8384,13.8448,21600.0
2005-01-13 13:00:00,21.83,21.85,21.75,21.78,27750.0,13.8575,13.8702,13.8067,13.8257,27750.0
2005-01-13 13:30:00,21.77,21.83,21.77,21.82,18750.0,13.8194,13.8575,13.8194,13.8511,18750.0
2005-01-13 14:00:00,21.82,21.91,21.8,21.88,47850.0,13.8511,13.9083,13.8384,13.8892,47850.0
2005-01-13 14:30:00,21.88,21.9,21.81,21.82,37650.0,13.8892,13.9019,13.8448,13.8511,37650.0
2005-01-13 15:00:00,21.82,21.87,21.75,21.75,47550.0,13.8511,13.8829,13.8067,13.8067,47550.0
2005-01-13 15:30:00,21.75,21.79,21.67,21.69,51450.0,13.8067,13.8321,13.7559,13.7686,51450.0
2005-01-14 09:30:00,21.76,21.79,21.62,21.63,18000.0,13.813,13.8321,13.7242,13.7305,18000.0
2005-01-14 10:00:00,21.63,21.75,21.63,21.73,16800.0,13.7305,13.8067,13.7305,13.794,16800.0
2005-01-14 10:30:00,21.73,21.75,21.69,21.69,22350.0,13.794,13.8067,13.7686,13.7686,22350.0
2005-01-14 11:00:00,21.69,21.71,21.67,21.68,14700.0,13.7686,13.7813,13.7559,13.7623,14700.0
2005-01-14 11:30:00,21.68,21.69,21.65,21.67,52950.0,13.7623,13.7686,13.7432,13.7559,52950.0
2005-01-14 12:00:00,21.67,21.75,21.66,21.73,68850.0,13.7559,13.8067,13.7496,13.794,68850.0
2005-01-14 12:30:00,21.73,21.74,21.65,21.67,17250.0,13.794,13.8004,13.7432,13.7559,17250.0
2005-01-14 13:00:00,21.66,21.67,21.65,21.67,16500.0,13.7496,13.7559,13.7432,13.7559,16500.0
2005-01-14 13:30:00,21.66,21.67,21.61,21.64,27300.0,13.7496,13.7559,13.7178,13.7369,27300.0
2005-01-14 14:00:00,21.65,21.65,21.58,21.61,46200.0,13.7432,13.7432,13.6988,13.7178,46200.0
2005-01-14 14:30:00,21.61,21.63,21.57,21.61,20700.0,13.7178,13.7305,13.6924,13.7178,20700.0
2005-01-14 15:00:00,21.61,21.62,21.56,21.61,45600.0,13.7178,13.7242,13.6861,13.7178,45600.0
2005-01-14 15:30:00,21.61,21.63,21.58,21.63,123750.0,13.7178,13.7305,13.6988,13.7305,123750.0
2005-01-18 09:30:00,21.43,21.49,21.33,21.39,136950.0,13.6036,13.6417,13.5401,13.5782,136950.0
2005-01-18 10:00:00,21.39,21.53,21.39,21.49,57450.0,13.5782,13.667,13.5782,13.6417,57450.0
2005-01-18 10:30:00,21.49,21.67,21.49,21.63,45900.0,13.6417,13.7559,13.6417,13.7305,45900.0
2005-01-18 11:00:00,21.66,21.67,21.6,21.61,44250.0,13.7496,13.7559,13.7115,13.7178,44250.0
2005-01-18 11:30:00,21.61,21.63,21.58,21.63,75750.0,13.7178,13.7305,13.6988,13.7305,75750.0
2005-01-18 12:00:00,21.63,21.66,21.58,21.64,53700.0,13.7305,13.7496,13.6988,13.7369,53700.0
2005-01-18 12:30:00,21.64,21.67,21.63,21.67,47850.0,13.7369,13.7559,13.7305,13.7559,47850.0
2005-01-18 13:00:00,21.67,21.69,21.67,21.67,35400.0,13.7559,13.7686,13.7559,13.7559,35400.0
2005-01-18 13:30:00,21.68,21.77,21.68,21.76,86250.0,13.7623,13.8194,13.7623,13.813,86250.0
2005-01-18 14:00:00,21.76,21.83,21.75,21.83,25050.0,13.813,13.8575,13.8067,13.8575,25050.0
2005-01-18 14:30:00,21.83,21.89,21.8,21.89,114000.0,13.8575,13.8956,13.8384,13.8956,114000.0
2005-01-18 15:00:00,21.89,21.92,21.86,21.89,69750.0,13.8956,13.9146,13.8765,13.8956,69750.0
2005-01-18 15:30:00,21.89,21.93,21.87,21.9,101250.0,13.8956,13.921,13.8829,13.9019,101250.0
2005-01-19 09:30:00,21.83,21.93,21.8,21.88,25050.0,13.8575,13.921,13.8384,13.8892,25050.0
2005-01-19 10:00:00,21.89,21.95,21.86,21.87,29850.0,13.8956,13.9337,13.8765,13.8829,29850.0
2005-01-19 10:30:00,21.85,21.87,21.8,21.81,30750.0,13.8702,13.8829,13.8384,13.8448,30750.0
2005-01-19 11:00:00,21.81,21.9,21.81,21.89,25350.0,13.8448,13.9019,13.8448,13.8956,25350.0
2005-01-19 11:30:00,21.89,21.95,21.89,21.92,20550.0,13.8956,13.9337,13.8956,13.9146,20550.0
2005-01-19 12:00:00,21.93,21.95,21.87,21.91,58500.0,13.921,13.9337,13.8829,13.9083,58500.0
2005-01-19 12:30:00,21.91,21.93,21.89,21.9,13500.0,13.9083,13.921,13.8956,13.9019,13500.0
2005-01-19 13:00:00,21.91,21.92,21.87,21.92,17700.0,13.9083,13.9146,13.8829,13.9146,17700.0
2005-01-19 13:30:00,21.91,21.91,21.83,21.85,45750.0,13.9083,13.9083,13.8575,13.8702,45750.0
2005-01-19 14:00:00,21.85,21.87,21.83,21.84,23400.0,13.8702,13.8829,13.8575,13.8638,23400.0
2005-01-19 14:30:00,21.84,21.89,21.83,21.88,61350.0,13.8638,13.8956,13.8575,13.8892,61350.0
2005-01-19 15:00:00,21.88,21.94,21.84,21.84,46500.0,13.8892,13.9273,13.8638,13.8638,46500.0
2005-01-19 15:30:00,21.83,21.85,21.76,21.78,152100.0,13.8575,13.8702,13.813,13.8257,152100.0
2005-01-20 09:30:00,21.7,21.84,21.61,21.82,26100.0,13.775,13.8638,13.7178,13.8511,26100.0
2005-01-20 10:00:00,21.82,21.82,21.7,21.71,39750.0,13.8511,13.8511,13.775,13.7813,39750.0
2005-01-20 10:30:00,21.7,21.8,21.7,21.79,24000.0,13.775,13.8384,13.775,13.8321,24000.0
2005-01-20 11:00:00,21.8,21.85,21.79,21.8,82950.0,13.8384,13.8702,13.8321,13.8384,82950.0
2005-01-20 11:30:00,21.8,21.85,21.74,21.78,39300.0,13.8384,13.8702,13.8004,13.8257,39300.0
2005-01-20 12:00:00,21.79,21.79,21.73,21.79,11850.0,13.8321,13.8321,13.794,13.8321,11850.0
2005-01-20 12:30:00,21.78,21.81,21.75,21.79,18600.0,13.8257,13.8448,13.8067,13.8321,18600.0
2005-01-20 13:00:00,21.79,21.8,21.65,21.72,27600.0,13.8321,13.8384,13.7432,13.7877,27600.0
2005-01-20 13:30:00,21.72,21.75,21.72,21.75,14550.0,13.7877,13.8067,13.7877,13.8067,14550.0
2005-01-20 14:00:00,21.75,21.87,21.75,21.81,29400.0,13.8067,13.8829,13.8067,13.8448,29400.0
2005-01-20 14:30:00,21.83,21.87,21.83,21.85,40350.0,13.8575,13.8829,13.8575,13.8702,40350.0
2005-01-20 15:00:00,21.85,21.85,21.73,21.79,37200.0,13.8702,13.8702,13.794,13.8321,37200.0
2005-01-20 15:30:00,21.79,21.79,21.69,21.73,61500.0,13.8321,13.8321,13.7686,13.794,61500.0
2005-01-21 09:30:00,21.67,21.75,21.5,21.75,34950.0,13.7559,13.8067,13.648,13.8067,34950.0
2005-01-21 10:00:00,21.77,21.81,21.7,21.79,104700.0,13.8194,13.8448,13.775,13.8321,104700.0
2005-01-21 10:30:00,21.78,21.81,21.77,21.81,63150.0,13.8257,13.8448,13.8194,13.8448,63150.0
2005-01-21 11:00:00,21.81,21.89,21.79,21.89,20100.0,13.8448,13.8956,13.8321,13.8956,20100.0
2005-01-21 11:30:00,21.89,21.89,21.87,21.87,10200.0,13.8956,13.8956,13.8829,13.8829,10200.0
2005-01-21 12:00:00,21.88,21.88,21.85,21.87,9600.0,13.8892,13.8892,13.8702,13.8829,9600.0
2005-01-21 12:30:00,21.86,21.89,21.86,21.88,12900.0,13.8765,13.8956,13.8765,13.8892,12900.0
2005-01-21 13:00:00,21.87,21.89,21.87,21.87,52500.0,13.8829,13.8956,13.8829,13.8829,52500.0
2005-01-21 13:30:00,21.87,21.87,21.8,21.81,55650.0,13.8829,13.8829,13.8384,13.8448,55650.0
2005-01-21 14:00:00,21.81,21.82,21.78,21.81,76500.0,13.8448,13.8511,13.8257,13.8448,76500.0
2005-01-21 14:30:00,21.81,21.82,21.79,21.81,38250.0,13.8448,13.8511,13.8321,13.8448,38250.0
2005-01-21 15:00:00,21.81,21.82,21.74,21.77,67950.0,13.8448,13.8511,13.8004,13.8194,67950.0
2005-01-21 15:30:00,21.77,21.8,21.75,21.76,62700.0,13.8194,13.8384,13.8067,13.813,62700.0
2005-01-24 09:30:00,21.75,21.77,21.69,21.69,26850.0,13.8067,13.8194,13.7686,13.7686,26850.0
2005-01-24 10:00:00,21.69,21.71,21.57,21.71,37800.0,13.7686,13.7813,13.6924,13.7813,37800.0
2005-01-24 10:30:00,21.69,21.79,21.69,21.74,26100.0,13.7686,13.8321,13.7686,13.8004,26100.0
2005-01-24 11:00:00,21.74,21.86,21.73,21.83,28500.0,13.8004,13.8765,13.794,13.8575,28500.0
2005-01-24 11:30:00,21.81,21.92,21.81,21.92,19500.0,13.8448,13.9146,13.8448,13.9146,19500.0
2005-01-24 12:00:00,21.93,21.93,21.84,21.84,17700.0,13.921,13.921,13.8638,13.8638,17700.0
2005-01-24 12:30:00,21.84,21.88,21.84,21.86,20100.0,13.8638,13.8892,13.8638,13.8765,20100.0
2005-01-24 13:00:00,21.86,21.87,21.85,21.86,18150.0,13.8765,13.8829,13.8702,13.8765,18150.0
2005-01-24 13:30:00,21.83,21.85,21.8,21.81,13350.0,13.8575,13.8702,13.8384,13.8448,13350.0
2005-01-24 14:00:00,21.8,21.84,21.8,21.83,19500.0,13.8384,13.8638,13.8384,13.8575,19500.0
2005-01-24 14:30:00,21.83,21.85,21.79,21.8,68700.0,13.8575,13.8702,13.8321,13.8384,68700.0
2005-01-24 15:00:00,21.79,21.84,21.79,21.81,21300.0,13.8321,13.8638,13.8321,13.8448,21300.0
2005-01-24 15:30:00,21.81,21.81,21.78,21.8,85500.0,13.8448,13.8448,13.8257,13.8384,85500.0
2005-01-25 09:30:00,21.83,21.97,21.79,21.91,17100.0,13.8575,13.9464,13.8321,13.9083,17100.0
2005-01-25 10:00:00,21.86,21.95,21.8,21.95,34050.0,13.8765,13.9337,13.8384,13.9337,34050.0
2005-01-25 10:30:00,21.95,21.97,21.83,21.85,10050.0,13.9337,13.9464,13.8575,13.8702,10050.0
2005-01-25 11:00:00,21.86,21.93,21.86,21.89,28650.0,13.8765,13.921,13.8765,13.8956,28650.0
2005-01-25 11:30:00,21.9,21.9,21.81,21.85,19500.0,13.9019,13.9019,13.8448,13.8702,19500.0
2005-01-25 12:00:00,21.85,21.85,21.79,21.81,15750.0,13.8702,13.8702,13.8321,13.8448,15750.0
2005-01-25 12:30:00,21.81,21.84,21.8,21.8,14250.0,13.8448,13.8638,13.8384,13.8384,14250.0
2005-01-25 13:00:00,21.81,21.89,21.81,21.87,33000.0,13.8448,13.8956,13.8448,13.8829,33000.0
2005-01-25 13:30:00,21.87,21.87,21.82,21.83,17100.0,13.8829,13.8829,13.8511,13.8575,17100.0
2005-01-25 14:00:00,21.82,21.83,21.81,21.82,47400.0,13.8511,13.8575,13.8448,13.8511,47400.0
2005-01-25 14:30:00,21.82,21.83,21.8,21.81,43050.0,13.8511,13.8575,13.8384,13.8448,43050.0
2005-01-25 15:00:00,21.81,21.85,21.77,21.77,34500.0,13.8448,13.8702,13.8194,13.8194,34500.0
2005-01-25 15:30:00,21.77,21.78,21.73,21.78,77700.0,13.8194,13.8257,13.794,13.8257,77700.0
2005-01-26 09:30:00,21.83,21.9,21.83,21.85,24750.0,13.8575,13.9019,13.8575,13.8702,24750.0
2005-01-26 10:00:00,21.85,21.9,21.85,21.89,17700.0,13.8702,13.9019,13.8702,13.8956,17700.0
2005-01-26 10:30:00,21.89,21.95,21.79,21.95,58500.0,13.8956,13.9337,13.8321,13.9337,58500.0
2005-01-26 11:00:00,21.95,21.98,21.87,21.9,61500.0,13.9337,13.9527,13.8829,13.9019,61500.0
2005-01-26 11:30:00,21.9,21.93,21.85,21.87,116850.0,13.9019,13.921,13.8702,13.8829,116850.0
2005-01-26 12:00:00,21.87,21.9,21.87,21.87,7350.0,13.8829,13.9019,13.8829,13.8829,7350.0
2005-01-26 12:30:00,21.86,21.87,21.85,21.86,68250.0,13.8765,13.8829,13.8702,13.8765,68250.0
2005-01-26 13:00:00,21.85,21.87,21.85,21.87,17700.0,13.8702,13.8829,13.8702,13.8829,17700.0
2005-01-26 13:30:00,21.87,21.95,21.86,21.95,20850.0,13.8829,13.9337,13.8765,13.9337,20850.0
2005-01-26 14:00:00,21.95,21.98,21.94,21.97,31500.0,13.9337,13.9527,13.9273,13.9464,31500.0
2005-01-26 14:30:00,21.97,21.97,21.94,21.94,23400.0,13.9464,13.9464,13.9273,13.9273,23400.0
2005-01-26 15:00:00,21.94,21.97,21.87,21.95,44700.0,13.9273,13.9464,13.8829,13.9337,44700.0
2005-01-26 15:30:00,21.94,22.03,21.93,22.01,98850.0,13.9273,13.9844,13.921,13.9717,98850.0
2005-01-27 09:30:00,21.99,22.05,21.94,22.0,18600.0,13.959,13.9971,13.9273,13.9654,18600.0
2005-01-27 10:00:00,22.01,22.05,21.91,21.92,67050.0,13.9717,13.9971,13.9083,13.9146,67050.0
2005-01-27 10:30:00,21.92,22.04,21.92,22.03,28650.0,13.9146,13.9908,13.9146,13.9844,28650.0
2005-01-27 11:00:00,22.03,22.05,21.98,21.99,102600.0,13.9844,13.9971,13.9527,13.959,102600.0
2005-01-27 11:30:00,21.99,22.0,21.98,21.99,48000.0,13.959,13.9654,13.9527,13.959,48000.0
2005-01-27 12:00:00,21.99,22.03,21.98,21.99,37950.0,13.959,13.9844,13.9527,13.959,37950.0
2005-01-27 12:30:00,22.0,22.03,21.99,22.03,9300.0,13.9654,13.9844,13.959,13.9844,9300.0
2005-01-27 13:00:00,22.01,22.03,21.99,22.01,10800.0,13.9717,13.9844,13.959,13.9717,10800.0
2005-01-27 13:30:00,22.01,22.03,21.99,22.03,49500.0,13.9717,13.9844,13.959,13.9844,49500.0
2005-01-27 14:00:00,22.02,22.03,21.99,22.01,55350.0,13.9781,13.9844,13.959,13.9717,55350.0
2005-01-27 14:30:00,22.01,22.01,22.0,22.01,28050.0,13.9717,13.9717,13.9654,13.9717,28050.0
2005-01-27 15:00:00,22.01,22.03,22.0,22.01,63900.0,13.9717,13.9844,13.9654,13.9717,63900.0
2005-01-27 15:30:00,22.01,22.03,22.0,22.01,82800.0,13.9717,13.9844,13.9654,13.9717,82800.0
2005-01-28 09:30:00,21.93,22.03,21.87,21.96,42300.0,13.921,13.9844,13.8829,13.94,42300.0
2005-01-28 10:00:00,21.96,22.04,21.93,22.04,23100.0,13.94,13.9908,13.921,13.9908,23100.0
2005-01-28 10:30:00,22.01,22.01,21.95,21.95,7650.0,13.9717,13.9717,13.9337,13.9337,7650.0
2005-01-28 11:00:00,21.95,21.96,21.9,21.95,97200.0,13.9337,13.94,13.9019,13.9337,97200.0
2005-01-28 11:30:00,21.95,22.01,21.95,22.0,27750.0,13.9337,13.9717,13.9337,13.9654,27750.0
2005-01-28 12:00:00,22.0,22.02,21.97,22.02,14400.0,13.9654,13.9781,13.9464,13.9781,14400.0
2005-01-28 12:30:00,22.01,22.03,22.0,22.01,21150.0,13.9717,13.9844,13.9654,13.9717,21150.0
2005-01-28 13:00:00,22.02,22.05,21.99,22.03,17700.0,13.9781,13.9971,13.959,13.9844,17700.0
2005-01-28 13:30:00,22.03,22.05,22.0,22.03,37050.0,13.9844,13.9971,13.9654,13.9844,37050.0
2005-01-28 14:00:00,22.03,22.04,22.0,22.02,28500.0,13.9844,13.9908,13.9654,13.9781,28500.0
2005-01-28 14:30:00,22.03,22.03,21.99,21.99,22200.0,13.9844,13.9844,13.959,13.959,22200.0
2005-01-28 15:00:00,21.99,22.05,21.93,21.94,64800.0,13.959,13.9971,13.921,13.9273,64800.0
2005-01-28 15:30:00,21.95,22.05,21.91,22.01,86400.0,13.9337,13.9971,13.9083,13.9717,86400.0
2005-01-31 09:30:00,21.99,22.0,21.82,21.93,154500.0,13.959,13.9654,13.8511,13.921,154500.0
2005-01-31 10:00:00,21.93,21.93,21.9,21.9,136650.0,13.921,13.921,13.9019,13.9019,136650.0
2005-01-31 10:30:00,21.9,21.9,21.86,21.87,45750.0,13.9019,13.9019,13.8765,13.8829,45750.0
2005-01-31 11:00:00,21.86,21.89,21.85,21.89,21150.0,13.8765,13.8956,13.8702,13.8956,21150.0
2005-01-31 11:30:00,21.85,21.87,21.79,21.82,130350.0,13.8702,13.8829,13.8321,13.8511,130350.0
2005-01-31 12:00:00,21.82,21.82,21.74,21.81,47700.0,13.8511,13.8511,13.8004,13.8448,47700.0
2005-01-31 12:30:00,21.81,21.81,21.75,21.78,13500.0,13.8448,13.8448,13.8067,13.8257,13500.0
2005-01-31 13:00:00,21.79,21.83,21.77,21.82,28200.0,13.8321,13.8575,13.8194,13.8511,28200.0
2005-01-31 13:30:00,21.82,21.83,21.81,21.83,10350.0,13.8511,13.8575,13.8448,13.8575,10350.0
2005-01-31 14:00:00,21.82,21.96,21.82,21.94,197400.0,13.8511,13.94,13.8511,13.9273,197400.0
2005-01-31 14:30:00,21.95,21.95,21.83,21.83,42000.0,13.9337,13.9337,13.8575,13.8575,42000.0
2005-01-31 15:00:00,21.83,21.91,21.81,21.87,58800.0,13.8575,13.9083,13.8448,13.8829,58800.0
2005-01-31 15:30:00,21.87,21.99,21.87,21.97,102600.0,13.8829,13.959,13.8829,13.9464,102600.0
2005-02-01 09:30:00,22.05,22.06,22.0,22.02,142800.0,13.9971,14.0035,13.9654,13.9781,142800.0
2005-02-01 10:00:00,22.02,22.03,21.99,22.02,181050.0,13.9781,13.9844,13.959,13.9781,181050.0
2005-02-01 10:30:00,22.01,22.02,21.99,22.01,58650.0,13.9717,13.9781,13.959,13.9717,58650.0
2005-02-01 11:00:00,21.99,22.02,21.97,22.0,30900.0,13.959,13.9781,13.9464,13.9654,30900.0
2005-02-01 11:30:00,22.0,22.02,21.99,22.02,88200.0,13.9654,13.9781,13.959,13.9781,88200.0
2005-02-01 12:00:00,22.02,22.1,22.02,22.04,75300.0,13.9781,14.0289,13.9781,13.9908,75300.0
2005-02-01 12:30:00,22.05,22.05,21.99,22.03,12300.0,13.9971,13.9971,13.959,13.9844,12300.0
2005-02-01 13:00:00,22.03,22.07,22.02,22.06,21750.0,13.9844,14.0098,13.9781,14.0035,21750.0
2005-02-01 13:30:00,22.06,22.09,22.04,22.09,16350.0,14.0035,14.0225,13.9908,14.0225,16350.0
2005-02-01 14:00:00,22.07,22.18,22.07,22.18,64950.0,14.0098,14.0797,14.0098,14.0797,64950.0
2005-02-01 14:30:00,22.18,22.18,22.16,22.16,94050.0,14.0797,14.0797,14.067,14.067,94050.0
2005-02-01 15:00:00,22.16,22.16,22.08,22.12,59400.0,14.067,14.067,14.0162,14.0416,59400.0
2005-02-01 15:30:00,22.12,22.17,22.08,22.17,76950.0,14.0416,14.0733,14.0162,14.0733,76950.0
2005-02-02 09:30:00,22.07,22.19,22.07,22.12,56700.0,14.0098,14.086,14.0098,14.0416,56700.0
2005-02-02 10:00:00,22.13,22.17,22.1,22.14,95550.0,14.0479,14.0733,14.0289,14.0543,95550.0
2005-02-02 10:30:00,22.13,22.15,22.11,22.12,23400.0,14.0479,14.0606,14.0352,14.0416,23400.0
2005-02-02 11:00:00,22.13,22.25,22.12,22.25,171750.0,14.0479,14.1241,14.0416,14.1241,171750.0
2005-02-02 11:30:00,22.25,22.33,22.25,22.33,41700.0,14.1241,14.1749,14.1241,14.1749,41700.0
2005-02-02 12:00:00,22.33,22.33,22.28,22.29,37800.0,14.1749,14.1749,14.1431,14.1495,37800.0
2005-02-02 12:30:00,22.29,22.32,22.29,22.32,30150.0,14.1495,14.1685,14.1495,14.1685,30150.0
2005-02-02 13:00:00,22.33,22.34,22.3,22.33,39900.0,14.1749,14.1812,14.1558,14.1749,39900.0
2005-02-02 13:30:00,22.33,22.42,22.33,22.42,32400.0,14.1749,14.232,14.1749,14.232,32400.0
2005-02-02 14:00:00,22.42,22.43,22.39,22.43,36150.0,14.232,14.2384,14.213,14.2384,36150.0
2005-02-02 14:30:00,22.44,22.44,22.36,22.37,48600.0,14.2447,14.2447,14.1939,14.2003,48600.0
2005-02-02 15:00:00,22.37,22.37,22.32,22.32,57450.0,14.2003,14.2003,14.1685,14.1685,57450.0
2005-02-02 15:30:00,22.33,22.39,22.33,22.39,95550.0,14.1749,14.213,14.1749,14.213,95550.0
2005-02-03 09:30:00,22.2,22.2,22.11,22.15,54450.0,14.0924,14.0924,14.0352,14.0606,54450.0
2005-02-03 10:00:00,22.15,22.29,22.13,22.27,76650.0,14.0606,14.1495,14.0479,14.1368,76650.0
2005-02-03 10:30:00,22.27,22.31,22.2,22.21,49500.0,14.1368,14.1622,14.0924,14.0987,49500.0
2005-02-03 11:00:00,22.2,22.25,22.19,22.24,54150.0,14.0924,14.1241,14.086,14.1177,54150.0
2005-02-03 11:30:00,22.23,22.25,22.18,22.21,41700.0,14.1114,14.1241,14.0797,14.0987,41700.0
2005-02-03 12:00:00,22.21,22.28,22.21,22.27,35100.0,14.0987,14.1431,14.0987,14.1368,35100.0
2005-02-03 12:30:00,22.27,22.29,22.23,22.24,22050.0,14.1368,14.1495,14.1114,14.1177,22050.0
2005-02-03 13:00:00,22.24,22.24,22.18,22.24,51150.0,14.1177,14.1177,14.0797,14.1177,51150.0
2005-02-03 13:30:00,22.26,22.26,22.21,22.21,54300.0,14.1304,14.1304,14.0987,14.0987,54300.0
2005-02-03 14:00:00,22.21,22.22,22.19,22.21,24750.0,14.0987,14.1051,14.086,14.0987,24750.0
2005-02-03 14:30:00,22.21,22.23,22.18,22.22,53550.0,14.0987,14.1114,14.0797,14.1051,53550.0
2005-02-03 15:00:00,22.23,22.24,22.21,22.24,62400.0,14.1114,14.1177,14.0987,14.1177,62400.0
2005-02-03 15:30:00,22.25,22.3,22.21,22.22,60450.0,14.1241,14.1558,14.0987,14.1051,60450.0
2005-02-04 09:30:00,22.11,22.3,22.03,22.3,40350.0,14.0352,14.1558,13.9844,14.1558,40350.0
2005-02-04 10:00:00,22.3,22.32,22.28,22.28,33900.0,14.1558,14.1685,14.1431,14.1431,33900.0
2005-02-04 10:30:00,22.29,22.29,22.1,22.18,83100.0,14.1495,14.1495,14.0289,14.0797,83100.0
2005-02-04 11:00:00,22.18,22.18,22.07,22.11,103800.0,14.0797,14.0797,14.0098,14.0352,103800.0
2005-02-04 11:30:00,22.1,22.11,22.07,22.09,64050.0,14.0289,14.0352,14.0098,14.0225,64050.0
2005-02-04 12:00:00,22.09,22.11,22.07,22.08,92400.0,14.0225,14.0352,14.0098,14.0162,92400.0
2005-02-04 12:30:00,22.09,22.15,22.09,22.13,60600.0,14.0225,14.0606,14.0225,14.0479,60600.0
2005-02-04 13:00:00,22.13,22.15,22.13,22.13,50400.0,14.0479,14.0606,14.0479,14.0479,50400.0
2005-02-04 13:30:00,22.13,22.19,22.13,22.17,47700.0,14.0479,14.086,14.0479,14.0733,47700.0
2005-02-04 14:00:00,22.16,22.18,22.11,22.13,73200.0,14.067,14.0797,14.0352,14.0479,73200.0
2005-02-04 14:30:00,22.13,22.13,22.1,22.1,85500.0,14.0479,14.0479,14.0289,14.0289,85500.0
2005-02-04 15:00:00,22.1,22.13,22.09,22.13,79800.0,14.0289,14.0479,14.0225,14.0479,79800.0
2005-02-04 15:30:00,22.1,22.17,22.09,22.16,119400.0,14.0289,14.0733,14.0225,14.067,119400.0
2005-02-07 09:30:00,22.05,22.05,21.8,21.91,120300.0,13.9971,13.9971,13.8384,13.9083,120300.0
2005-02-07 10:00:00,21.92,21.93,21.83,21.9,97350.0,13.9146,13.921,13.8575,13.9019,97350.0
2005-02-07 10:30:00,21.9,21.93,21.8,21.87,93750.0,13.9019,13.921,13.8384,13.8829,93750.0
2005-02-07 11:00:00,21.87,21.9,21.82,21.82,64650.0,13.8829,13.9019,13.8511,13.8511,64650.0
2005-02-07 11:30:00,21.81,21.85,21.8,21.85,67950.0,13.8448,13.8702,13.8384,13.8702,67950.0
2005-02-07 12:00:00,21.85,21.87,21.77,21.77,61500.0,13.8702,13.8829,13.8194,13.8194,61500.0
2005-02-07 12:30:00,21.77,21.81,21.75,21.81,106200.0,13.8194,13.8448,13.8067,13.8448,106200.0
2005-02-07 13:00:00,21.81,21.83,21.81,21.83,77400.0,13.8448,13.8575,13.8448,13.8575,77400.0
2005-02-07 13:30:00,21.82,21.83,21.8,21.81,80850.0,13.8511,13.8575,13.8384,13.8448,80850.0
2005-02-07 14:00:00,21.81,21.82,21.8,21.81,85050.0,13.8448,13.8511,13.8384,13.8448,85050.0
2005-02-07 14:30:00,21.81,21.82,21.79,21.81,114600.0,13.8448,13.8511,13.8321,13.8448,114600.0
2005-02-07 15:00:00,21.81,21.83,21.78,21.83,99750.0,13.8448,13.8575,13.8257,13.8575,99750.0
2005-02-07 15:30:00,21.83,21.85,21.82,21.85,130500.0,13.8575,13.8702,13.8511,13.8702,130500.0
2005-02-08 09:30:00,21.93,22.01,21.93,22.01,66150.0,13.921,13.9717,13.921,13.9717,66150.0
2005-02-08 10:00:00,22.01,22.09,22.0,22.02,85950.0,13.9717,14.0225,13.9654,13.9781,85950.0
2005-02-08 10:30:00,22.03,22.09,21.99,22.03,60900.0,13.9844,14.0225,13.959,13.9844,60900.0
2005-02-08 11:00:00,22.03,22.05,22.0,22.01,34950.0,13.9844,13.9971,13.9654,13.9717,34950.0
2005-02-08 11:30:00,22.01,22.04,22.0,22.03,44550.0,13.9717,13.9908,13.9654,13.9844,44550.0
2005-02-08 12:00:00,22.03,22.04,22.01,22.03,48300.0,13.9844,13.9908,13.9717,13.9844,48300.0
2005-02-08 12:30:00,22.03,22.03,22.01,22.03,28650.0,13.9844,13.9844,13.9717,13.9844,28650.0
2005-02-08 13:00:00,22.03,22.06,22.01,22.05,40500.0,13.9844,14.0035,13.9717,13.9971,40500.0
2005-02-08 13:30:00,22.05,22.06,22.03,22.03,52800.0,13.9971,14.0035,13.9844,13.9844,52800.0
2005-02-08 14:00:00,22.03,22.03,21.99,21.99,88500.0,13.9844,13.9844,13.959,13.959,88500.0
2005-02-08 14:30:00,21.98,22.02,21.97,22.01,60150.0,13.9527,13.9781,13.9464,13.9717,60150.0
2005-02-08 15:00:00,22.02,22.03,21.99,22.01,82650.0,13.9781,13.9844,13.959,13.9717,82650.0
2005-02-08 15:30:00,22.01,22.01,21.99,22.0,107100.0,13.9717,13.9717,13.959,13.9654,107100.0
2005-02-09 09:30:00,20.67,21.27,20.53,21.11,649500.0,13.1211,13.502,13.0323,13.4004,649500.0
2005-02-09 10:00:00,21.07,21.21,20.53,20.67,756450.0,13.375,13.4639,13.0323,13.1211,756450.0
2005-02-09 10:30:00,20.67,20.77,20.6,20.61,483600.0,13.1211,13.1846,13.0767,13.083,483600.0
2005-02-09 11:00:00,20.61,20.9,20.53,20.83,571350.0,13.083,13.2671,13.0323,13.2227,571350.0
2005-02-09 11:30:00,20.83,20.85,20.78,20.83,244050.0,13.2227,13.2354,13.191,13.2227,244050.0
2005-02-09 12:00:00,20.82,20.94,20.77,20.94,515400.0,13.2163,13.2925,13.1846,13.2925,515400.0
2005-02-09 12:30:00,20.94,21.0,20.83,20.9,313650.0,13.2925,13.3306,13.2227,13.2671,313650.0
2005-02-09 13:00:00,20.89,20.9,20.75,20.76,274350.0,13.2608,13.2671,13.1719,13.1783,274350.0
2005-02-09 13:30:00,20.76,20.87,20.76,20.81,109500.0,13.1783,13.2481,13.1783,13.21,109500.0
2005-02-09 14:00:00,20.81,20.82,20.61,20.77,395850.0,13.21,13.2163,13.083,13.1846,395850.0
2005-02-09 14:30:00,20.76,20.77,20.7,20.72,412800.0,13.1783,13.1846,13.1402,13.1529,412800.0
2005-02-09 15:00:00,20.71,20.73,20.68,20.69,180150.0,13.1465,13.1592,13.1275,13.1338,180150.0
2005-02-09 15:30:00,20.69,20.69,20.59,20.61,407250.0,13.1338,13.1338,13.0703,13.083,407250.0
2005-02-10 09:30:00,20.59,20.6,20.24,20.29,251850.0,13.0703,13.0767,12.8482,12.8799,251850.0
2005-02-10 10:00:00,20.29,20.31,20.17,20.17,266250.0,12.8799,12.8926,12.8037,12.8037,266250.0
2005-02-10 10:30:00,20.17,20.27,20.16,20.22,325500.0,12.8037,12.8672,12.7974,12.8355,325500.0
2005-02-10 11:00:00,20.2,20.26,20.07,20.13,408000.0,12.8228,12.8609,12.7403,12.7783,408000.0
2005-02-10 11:30:00,20.13,20.31,20.13,20.23,409800.0,12.7783,12.8926,12.7783,12.8418,409800.0
2005-02-10 12:00:00,20.23,20.33,20.23,20.32,188250.0,12.8418,12.9053,12.8418,12.8989,188250.0
2005-02-10 12:30:00,20.31,20.34,20.28,20.33,126000.0,12.8926,12.9116,12.8736,12.9053,126000.0
2005-02-10 13:00:00,20.33,20.4,20.33,20.4,201000.0,12.9053,12.9497,12.9053,12.9497,201000.0
2005-02-10 13:30:00,20.41,20.5,20.37,20.38,164850.0,12.9561,13.0132,12.9307,12.937,164850.0
2005-02-10 14:00:00,20.38,20.43,20.37,20.4,198150.0,12.937,12.9688,12.9307,12.9497,198150.0
2005-02-10 14:30:00,20.4,20.43,20.39,20.43,231450.0,12.9497,12.9688,12.9434,12.9688,231450.0
2005-02-10 15:00:00,20.42,20.42,20.38,20.39,169800.0,12.9624,12.9624,12.937,12.9434,169800.0
2005-02-10 15:30:00,20.39,20.41,20.37,20.38,291600.0,12.9434,12.9561,12.9307,12.937,291600.0
2005-02-11 09:30:00,20.38,20.39,20.27,20.31,61500.0,12.937,12.9434,12.8672,12.8926,61500.0
2005-02-11 10:00:00,20.31,20.31,20.15,20.21,206250.0,12.8926,12.8926,12.791,12.8291,206250.0
2005-02-11 10:30:00,20.2,20.21,20.18,20.19,177750.0,12.8228,12.8291,12.8101,12.8164,177750.0
2005-02-11 11:00:00,20.19,20.25,20.19,20.25,208350.0,12.8164,12.8545,12.8164,12.8545,208350.0
2005-02-11 11:30:00,20.25,20.28,20.22,20.25,683700.0,12.8545,12.8736,12.8355,12.8545,683700.0
2005-02-11 12:00:00,20.25,20.31,20.25,20.26,198150.0,12.8545,12.8926,12.8545,12.8609,198150.0
2005-02-11 12:30:00,20.26,20.3,20.25,20.26,115650.0,12.8609,12.8863,12.8545,12.8609,115650.0
2005-02-11 13:00:00,20.26,20.27,20.23,20.23,84750.0,12.8609,12.8672,12.8418,12.8418,84750.0
2005-02-11 13:30:00,20.22,20.25,20.13,20.23,454350.0,12.8355,12.8545,12.7783,12.8418,454350.0
2005-02-11 14:00:00,20.24,20.24,20.18,20.18,86100.0,12.8482,12.8482,12.8101,12.8101,86100.0
2005-02-11 14:30:00,20.17,20.23,20.15,20.23,88950.0,12.8037,12.8418,12.791,12.8418,88950.0
2005-02-11 15:00:00,20.22,20.23,20.2,20.22,52800.0,12.8355,12.8418,12.8228,12.8355,52800.0
2005-02-11 15:30:00,20.23,20.23,20.21,20.23,222750.0,12.8418,12.8418,12.8291,12.8418,222750.0
2005-02-14 09:30:00,20.23,20.39,20.2,20.38,145500.0,12.8418,12.9434,12.8228,12.937,145500.0
2005-02-14 10:00:00,20.38,20.43,20.37,20.4,218250.0,12.937,12.9688,12.9307,12.9497,218250.0
2005-02-14 10:30:00,20.4,20.45,20.39,20.41,241050.0,12.9497,12.9815,12.9434,12.9561,241050.0
2005-02-14 11:00:00,20.41,20.43,20.39,20.4,164850.0,12.9561,12.9688,12.9434,12.9497,164850.0
2005-02-14 11:30:00,20.4,20.43,20.39,20.43,116250.0,12.9497,12.9688,12.9434,12.9688,116250.0
2005-02-14 12:00:00,20.43,20.43,20.38,20.39,73050.0,12.9688,12.9688,12.937,12.9434,73050.0
2005-02-14 12:30:00,20.39,20.41,20.39,20.39,102450.0,12.9434,12.9561,12.9434,12.9434,102450.0
2005-02-14 13:00:00,20.39,20.43,20.39,20.4,311550.0,12.9434,12.9688,12.9434,12.9497,311550.0
2005-02-14 13:30:00,20.39,20.42,20.38,20.39,199800.0,12.9434,12.9624,12.937,12.9434,199800.0
2005-02-14 14:00:00,20.39,20.4,20.34,20.39,82050.0,12.9434,12.9497,12.9116,12.9434,82050.0
2005-02-14 14:30:00,20.39,20.4,20.36,20.37,79050.0,12.9434,12.9497,12.9243,12.9307,79050.0
2005-02-14 15:00:00,20.37,20.4,20.36,20.39,227700.0,12.9307,12.9497,12.9243,12.9434,227700.0
2005-02-14 15:30:00,20.39,20.45,20.37,20.42,132300.0,12.9434,12.9815,12.9307,12.9624,132300.0
2005-02-15 09:30:00,20.37,20.55,20.37,20.51,199650.0,12.9307,13.045,12.9307,13.0196,199650.0
2005-02-15 10:00:00,20.51,20.54,20.47,20.5,199950.0,13.0196,13.0386,12.9942,13.0132,199950.0
2005-02-15 10:30:00,20.5,20.56,20.47,20.54,88500.0,13.0132,13.0513,12.9942,13.0386,88500.0
2005-02-15 11:00:00,20.55,20.57,20.49,20.5,262650.0,13.045,13.0576,13.0069,13.0132,262650.0
2005-02-15 11:30:00,20.5,20.51,20.49,20.5,288300.0,13.0132,13.0196,13.0069,13.0132,288300.0
2005-02-15 12:00:00,20.5,20.5,20.45,20.47,76950.0,13.0132,13.0132,12.9815,12.9942,76950.0
2005-02-15 12:30:00,20.47,20.51,20.45,20.51,74550.0,12.9942,13.0196,12.9815,13.0196,74550.0
2005-02-15 13:00:00,20.51,20.53,20.48,20.48,122550.0,13.0196,13.0323,13.0005,13.0005,122550.0
2005-02-15 13:30:00,20.48,20.52,20.39,20.39,114450.0,13.0005,13.0259,12.9434,12.9434,114450.0
2005-02-15 14:00:00,20.39,20.4,20.34,20.38,54750.0,12.9434,12.9497,12.9116,12.937,54750.0
2005-02-15 14:30:00,20.38,20.46,20.38,20.45,79950.0,12.937,12.9878,12.937,12.9815,79950.0
2005-02-15 15:00:00,20.46,20.48,20.45,20.46,71400.0,12.9878,13.0005,12.9815,12.9878,71400.0
2005-02-15 15:30:00,20.45,20.47,20.38,20.41,81300.0,12.9815,12.9942,12.937,12.9561,81300.0
2005-02-16 09:30:00,20.3,20.53,20.23,20.53,113250.0,12.8863,13.0323,12.8418,13.0323,113250.0
2005-02-16 10:00:00,20.53,20.59,20.47,20.51,211050.0,13.0323,13.0703,12.9942,13.0196,211050.0
2005-02-16 10:30:00,20.52,20.52,20.43,20.47,148950.0,13.0259,13.0259,12.9688,12.9942,148950.0
2005-02-16 11:00:00,20.47,20.53,20.45,20.5,74250.0,12.9942,13.0323,12.9815,13.0132,74250.0
2005-02-16 11:30:00,20.5,20.53,20.47,20.51,122550.0,13.0132,13.0323,12.9942,13.0196,122550.0
2005-02-16 12:00:00,20.51,20.51,20.49,20.49,30900.0,13.0196,13.0196,13.0069,13.0069,30900.0
2005-02-16 12:30:00,20.49,20.51,20.46,20.46,132900.0,13.0069,13.0196,12.9878,12.9878,132900.0
2005-02-16 13:00:00,20.46,20.53,20.46,20.51,95850.0,12.9878,13.0323,12.9878,13.0196,95850.0
2005-02-16 13:30:00,20.52,20.57,20.51,20.53,64800.0,13.0259,13.0576,13.0196,13.0323,64800.0
2005-02-16 14:00:00,20.53,20.53,20.5,20.51,67950.0,13.0323,13.0323,13.0132,13.0196,67950.0
2005-02-16 14:30:00,20.51,20.55,20.51,20.53,92400.0,13.0196,13.045,13.0196,13.0323,92400.0
2005-02-16 15:00:00,20.54,20.57,20.53,20.57,96000.0,13.0386,13.0576,13.0323,13.0576,96000.0
2005-02-16 15:30:00,20.56,20.62,20.56,20.6,328500.0,13.0513,13.0894,13.0513,13.0767,328500.0
2005-02-17 09:30:00,20.5,20.69,20.46,20.69,285600.0,13.0132,13.1338,12.9878,13.1338,285600.0
2005-02-17 10:00:00,20.69,20.79,20.66,20.74,264000.0,13.1338,13.1973,13.1148,13.1656,264000.0
2005-02-17 10:30:00,20.72,20.77,20.65,20.75,246750.0,13.1529,13.1846,13.1084,13.1719,246750.0
2005-02-17 11:00:00,20.76,20.83,20.73,20.76,131100.0,13.1783,13.2227,13.1592,13.1783,131100.0
2005-02-17 11:30:00,20.78,20.84,20.77,20.82,99150.0,13.191,13.229,13.1846,13.2163,99150.0
2005-02-17 12:00:00,20.83,20.9,20.82,20.9,69900.0,13.2227,13.2671,13.2163,13.2671,69900.0
2005-02-17 12:30:00,20.89,20.89,20.84,20.85,66900.0,13.2608,13.2608,13.229,13.2354,66900.0
2005-02-17 13:00:00,20.84,20.85,20.77,20.81,305250.0,13.229,13.2354,13.1846,13.21,305250.0
2005-02-17 13:30:00,20.81,20.81,20.75,20.76,144900.0,13.21,13.21,13.1719,13.1783,144900.0
2005-02-17 14:00:00,20.74,20.87,20.74,20.83,185700.0,13.1656,13.2481,13.1656,13.2227,185700.0
2005-02-17 14:30:00,20.83,20.84,20.76,20.8,94050.0,13.2227,13.229,13.1783,13.2036,94050.0
2005-02-17 15:00:00,20.79,20.8,20.71,20.75,152250.0,13.1973,13.2036,13.1465,13.1719,152250.0
2005-02-17 15:30:00,20.74,20.74,20.67,20.69,164700.0,13.1656,13.1656,13.1211,13.1338,164700.0
2005-02-18 09:30:00,20.73,20.73,20.63,20.69,97950.0,13.1592,13.1592,13.0957,13.1338,97950.0
2005-02-18 10:00:00,20.66,20.71,20.61,20.71,129300.0,13.1148,13.1465,13.083,13.1465,129300.0
2005-02-18 10:30:00,20.69,20.75,20.66,20.75,56850.0,13.1338,13.1719,13.1148,13.1719,56850.0
2005-02-18 11:00:00,20.75,20.78,20.74,20.77,60300.0,13.1719,13.191,13.1656,13.1846,60300.0
2005-02-18 11:30:00,20.77,20.81,20.75,20.77,67350.0,13.1846,13.21,13.1719,13.1846,67350.0
2005-02-18 12:00:00,20.79,20.86,20.77,20.77,93900.0,13.1973,13.2417,13.1846,13.1846,93900.0
2005-02-18 12:30:00,20.77,20.85,20.76,20.83,45900.0,13.1846,13.2354,13.1783,13.2227,45900.0
2005-02-18 13:00:00,20.83,20.84,20.81,20.82,92250.0,13.2227,13.229,13.21,13.2163,92250.0
2005-02-18 13:30:00,20.82,20.85,20.8,20.82,75900.0,13.2163,13.2354,13.2036,13.2163,75900.0
2005-02-18 14:00:00,20.82,20.85,20.81,20.82,63600.0,13.2163,13.2354,13.21,13.2163,63600.0
2005-02-18 14:30:00,20.82,20.84,20.81,20.82,61200.0,13.2163,13.229,13.21,13.2163,61200.0
2005-02-18 15:00:00,20.82,20.83,20.81,20.81,106800.0,13.2163,13.2227,13.21,13.21,106800.0
2005-02-18 15:30:00,20.81,20.83,20.75,20.75,187950.0,13.21,13.2227,13.1719,13.1719,187950.0
2005-02-22 09:30:00,20.78,20.93,20.73,20.83,205050.0,13.191,13.2862,13.1592,13.2227,205050.0
2005-02-22 10:00:00,20.83,20.84,20.78,20.79,177000.0,13.2227,13.229,13.191,13.1973,177000.0
2005-02-22 10:30:00,20.79,20.83,20.77,20.81,143550.0,13.1973,13.2227,13.1846,13.21,143550.0
2005-02-22 11:00:00,20.81,20.81,20.74,20.75,142650.0,13.21,13.21,13.1656,13.1719,142650.0
2005-02-22 11:30:00,20.75,20.79,20.75,20.77,30150.0,13.1719,13.1973,13.1719,13.1846,30150.0
2005-02-22 12:00:00,20.77,20.81,20.77,20.8,166800.0,13.1846,13.21,13.1846,13.2036,166800.0
2005-02-22 12:30:00,20.81,20.87,20.8,20.84,128100.0,13.21,13.2481,13.2036,13.229,128100.0
2005-02-22 13:00:00,20.83,20.85,20.81,20.83,129450.0,13.2227,13.2354,13.21,13.2227,129450.0
2005-02-22 13:30:00,20.83,20.85,20.83,20.83,95700.0,13.2227,13.2354,13.2227,13.2227,95700.0
2005-02-22 14:00:00,20.83,20.85,20.83,20.84,123450.0,13.2227,13.2354,13.2227,13.229,123450.0
2005-02-22 14:30:00,20.84,20.84,20.83,20.83,75450.0,13.229,13.229,13.2227,13.2227,75450.0
2005-02-22 15:00:00,20.84,20.84,20.76,20.77,150900.0,13.229,13.229,13.1783,13.1846,150900.0
2005-02-22 15:30:00,20.76,20.77,20.63,20.64,101550.0,13.1783,13.1846,13.0957,13.1021,101550.0
2005-02-23 09:30:00,20.7,20.7,20.53,20.61,56100.0,13.1402,13.1402,13.0323,13.083,56100.0
2005-02-23 10:00:00,20.6,20.72,20.59,20.69,25950.0,13.0767,13.1529,13.0703,13.1338,25950.0
2005-02-23 10:30:00,20.69,20.73,20.67,20.69,21600.0,13.1338,13.1592,13.1211,13.1338,21600.0
2005-02-23 11:00:00,20.68,20.7,20.63,20.68,35100.0,13.1275,13.1402,13.0957,13.1275,35100.0
2005-02-23 11:30:00,20.69,20.71,20.69,20.69,21450.0,13.1338,13.1465,13.1338,13.1338,21450.0
2005-02-23 12:00:00,20.69,20.71,20.65,20.7,38850.0,13.1338,13.1465,13.1084,13.1402,38850.0
2005-02-23 12:30:00,20.71,20.77,20.71,20.77,72600.0,13.1465,13.1846,13.1465,13.1846,72600.0
2005-02-23 13:00:00,20.77,20.81,20.75,20.79,37650.0,13.1846,13.21,13.1719,13.1973,37650.0
2005-02-23 13:30:00,20.8,20.8,20.79,20.8,25800.0,13.2036,13.2036,13.1973,13.2036,25800.0
2005-02-23 14:00:00,20.79,20.79,20.77,20.79,55350.0,13.1973,13.1973,13.1846,13.1973,55350.0
2005-02-23 14:30:00,20.79,20.9,20.79,20.8,56400.0,13.1973,13.2671,13.1973,13.2036,56400.0
2005-02-23 15:00:00,20.8,20.83,20.77,20.77,56850.0,13.2036,13.2227,13.1846,13.1846,56850.0
2005-02-23 15:30:00,20.77,20.78,20.73,20.74,116100.0,13.1846,13.191,13.1592,13.1656,116100.0
2005-02-24 09:30:00,20.77,20.83,20.74,20.81,47400.0,13.1846,13.2227,13.1656,13.21,47400.0
2005-02-24 10:00:00,20.81,20.85,20.77,20.81,31050.0,13.21,13.2354,13.1846,13.21,31050.0
2005-02-24 10:30:00,20.82,20.84,20.69,20.69,59700.0,13.2163,13.229,13.1338,13.1338,59700.0
2005-02-24 11:00:00,20.69,20.75,20.65,20.67,54600.0,13.1338,13.1719,13.1084,13.1211,54600.0
2005-02-24 11:30:00,20.66,20.66,20.58,20.59,34050.0,13.1148,13.1148,13.064,13.0703,34050.0
2005-02-24 12:00:00,20.59,20.59,20.57,20.58,13050.0,13.0703,13.0703,13.0576,13.064,13050.0
2005-02-24 12:30:00,20.57,20.69,20.57,20.67,124800.0,13.0576,13.1338,13.0576,13.1211,124800.0
2005-02-24 13:00:00,20.67,20.7,20.66,20.67,32400.0,13.1211,13.1402,13.1148,13.1211,32400.0
2005-02-24 13:30:00,20.67,20.68,20.66,20.67,47400.0,13.1211,13.1275,13.1148,13.1211,47400.0
2005-02-24 14:00:00,20.67,20.78,20.67,20.76,35250.0,13.1211,13.191,13.1211,13.1783,35250.0
2005-02-24 14:30:00,20.76,20.8,20.73,20.8,51600.0,13.1783,13.2036,13.1592,13.2036,51600.0
2005-02-24 15:00:00,20.78,20.79,20.73,20.73,83700.0,13.191,13.1973,13.1592,13.1592,83700.0
2005-02-24 15:30:00,20.73,20.84,20.73,20.79,141450.0,13.1592,13.229,13.1592,13.1973,141450.0
2005-02-25 09:30:00,20.73,20.8,20.69,20.79,17700.0,13.1592,13.2036,13.1338,13.1973,17700.0
2005-02-25 10:00:00,20.79,20.89,20.79,20.88,43950.0,13.1973,13.2608,13.1973,13.2544,43950.0
2005-02-25 10:30:00,20.88,20.89,20.76,20.82,58350.0,13.2544,13.2608,13.1783,13.2163,58350.0
2005-02-25 11:00:00,20.82,20.82,20.73,20.77,48600.0,13.2163,13.2163,13.1592,13.1846,48600.0
2005-02-25 11:30:00,20.77,20.77,20.69,20.74,43650.0,13.1846,13.1846,13.1338,13.1656,43650.0
2005-02-25 12:00:00,20.74,20.79,20.72,20.73,48150.0,13.1656,13.1973,13.1529,13.1592,48150.0
2005-02-25 12:30:00,20.72,20.82,20.65,20.82,111150.0,13.1529,13.2163,13.1084,13.2163,111150.0
2005-02-25 13:00:00,20.82,20.85,20.77,20.81,61950.0,13.2163,13.2354,13.1846,13.21,61950.0
2005-02-25 13:30:00,20.81,20.86,20.8,20.84,27600.0,13.21,13.2417,13.2036,13.229,27600.0
2005-02-25 14:00:00,20.84,20.89,20.83,20.86,49800.0,13.229,13.2608,13.2227,13.2417,49800.0
2005-02-25 14:30:00,20.87,20.97,20.87,20.93,94500.0,13.2481,13.3116,13.2481,13.2862,94500.0
2005-02-25 15:00:00,20.93,21.03,20.93,21.01,154500.0,13.2862,13.3497,13.2862,13.337,154500.0
2005-02-25 15:30:00,21.01,21.01,20.9,20.95,153150.0,13.337,13.337,13.2671,13.2989,153150.0
2005-02-28 09:30:00,20.94,21.09,20.87,21.08,36000.0,13.2925,13.3877,13.2481,13.3814,36000.0
2005-02-28 10:00:00,21.08,21.17,21.07,21.17,54150.0,13.3814,13.4385,13.375,13.4385,54150.0
2005-02-28 10:30:00,21.19,21.23,21.05,21.1,94200.0,13.4512,13.4766,13.3623,13.3941,94200.0
2005-02-28 11:00:00,21.1,21.14,21.09,21.1,40800.0,13.3941,13.4195,13.3877,13.3941,40800.0
2005-02-28 11:30:00,21.09,21.11,21.09,21.09,23100.0,13.3877,13.4004,13.3877,13.3877,23100.0
2005-02-28 12:00:00,21.1,21.1,21.06,21.06,65850.0,13.3941,13.3941,13.3687,13.3687,65850.0
2005-02-28 12:30:00,21.07,21.09,21.06,21.07,38400.0,13.375,13.3877,13.3687,13.375,38400.0
2005-02-28 13:00:00,21.07,21.07,21.06,21.07,45900.0,13.375,13.375,13.3687,13.375,45900.0
2005-02-28 13:30:00,21.07,21.08,21.05,21.05,54600.0,13.375,13.3814,13.3623,13.3623,54600.0
2005-02-28 14:00:00,21.05,21.08,21.05,21.07,43800.0,13.3623,13.3814,13.3623,13.375,43800.0
2005-02-28 14:30:00,21.07,21.11,21.06,21.11,56400.0,13.375,13.4004,13.3687,13.4004,56400.0
2005-02-28 15:00:00,21.11,21.12,21.09,21.11,59550.0,13.4004,13.4068,13.3877,13.4004,59550.0
2005-02-28 15:30:00,21.11,21.19,21.11,21.14,87300.0,13.4004,13.4512,13.4004,13.4195,87300.0
2005-03-01 09:30:00,21.12,21.26,21.12,21.2,47400.0,13.4068,13.4957,13.4068,13.4576,47400.0
2005-03-01 10:00:00,21.2,21.37,21.2,21.33,64950.0,13.4576,13.5655,13.4576,13.5401,64950.0
2005-03-01 10:30:00,21.35,21.41,21.25,21.27,97050.0,13.5528,13.5909,13.4893,13.502,97050.0
2005-03-01 11:00:00,21.27,21.31,21.25,21.29,28950.0,13.502,13.5274,13.4893,13.5147,28950.0
2005-03-01 11:30:00,21.29,21.36,21.27,21.35,181650.0,13.5147,13.5591,13.502,13.5528,181650.0
2005-03-01 12:00:00,21.35,21.36,21.33,21.35,54000.0,13.5528,13.5591,13.5401,13.5528,54000.0
2005-03-01 12:30:00,21.35,21.36,21.33,21.35,29250.0,13.5528,13.5591,13.5401,13.5528,29250.0
2005-03-01 13:00:00,21.35,21.37,21.33,21.34,34650.0,13.5528,13.5655,13.5401,13.5464,34650.0
2005-03-01 13:30:00,21.33,21.38,21.33,21.37,49950.0,13.5401,13.5718,13.5401,13.5655,49950.0
2005-03-01 14:00:00,21.38,21.4,21.37,21.39,17700.0,13.5718,13.5845,13.5655,13.5782,17700.0
2005-03-01 14:30:00,21.37,21.41,21.37,21.39,50850.0,13.5655,13.5909,13.5655,13.5782,50850.0
2005-03-01 15:00:00,21.39,21.42,21.33,21.37,40950.0,13.5782,13.5972,13.5401,13.5655,40950.0
2005-03-01 15:30:00,21.36,21.37,21.3,21.36,60750.0,13.5591,13.5655,13.521,13.5591,60750.0
2005-03-02 09:30:00,21.3,21.3,21.0,21.05,44550.0,13.521,13.521,13.3306,13.3623,44550.0
2005-03-02 10:00:00,21.06,21.21,21.05,21.2,40350.0,13.3687,13.4639,13.3623,13.4576,40350.0
2005-03-02 10:30:00,21.21,21.34,21.21,21.33,59100.0,13.4639,13.5464,13.4639,13.5401,59100.0
2005-03-02 11:00:00,21.33,21.41,21.31,21.39,32250.0,13.5401,13.5909,13.5274,13.5782,32250.0
2005-03-02 11:30:00,21.39,21.41,21.39,21.41,14850.0,13.5782,13.5909,13.5782,13.5909,14850.0
2005-03-02 12:00:00,21.41,21.45,21.38,21.44,22350.0,13.5909,13.6163,13.5718,13.6099,22350.0
2005-03-02 12:30:00,21.45,21.45,21.43,21.44,21900.0,13.6163,13.6163,13.6036,13.6099,21900.0
2005-03-02 13:00:00,21.44,21.47,21.43,21.43,21300.0,13.6099,13.629,13.6036,13.6036,21300.0
2005-03-02 13:30:00,21.44,21.45,21.43,21.43,62550.0,13.6099,13.6163,13.6036,13.6036,62550.0
2005-03-02 14:00:00,21.44,21.46,21.43,21.43,42600.0,13.6099,13.6226,13.6036,13.6036,42600.0
2005-03-02 14:30:00,21.44,21.47,21.43,21.44,51600.0,13.6099,13.629,13.6036,13.6099,51600.0
2005-03-02 15:00:00,21.45,21.45,21.43,21.43,64050.0,13.6163,13.6163,13.6036,13.6036,64050.0
2005-03-02 15:30:00,21.43,21.44,21.42,21.42,75750.0,13.6036,13.6099,13.5972,13.5972,75750.0
2005-03-03 09:30:00,21.4,21.4,21.23,21.23,80700.0,13.5845,13.5845,13.4766,13.4766,80700.0
2005-03-03 10:00:00,21.23,21.3,21.23,21.29,30750.0,13.4766,13.521,13.4766,13.5147,30750.0
2005-03-03 10:30:00,21.27,21.31,21.25,21.29,82050.0,13.502,13.5274,13.4893,13.5147,82050.0
2005-03-03 11:00:00,21.29,21.29,21.24,21.29,26400.0,13.5147,13.5147,13.483,13.5147,26400.0
2005-03-03 11:30:00,21.29,21.35,21.19,21.19,59700.0,13.5147,13.5528,13.4512,13.4512,59700.0
2005-03-03 12:00:00,21.19,21.19,21.12,21.15,85800.0,13.4512,13.4512,13.4068,13.4258,85800.0
2005-03-03 12:30:00,21.14,21.23,21.13,21.23,33000.0,13.4195,13.4766,13.4131,13.4766,33000.0
2005-03-03 13:00:00,21.23,21.25,21.22,21.22,97350.0,13.4766,13.4893,13.4703,13.4703,97350.0
2005-03-03 13:30:00,21.22,21.23,21.21,21.22,20100.0,13.4703,13.4766,13.4639,13.4703,20100.0
2005-03-03 14:00:00,21.22,21.33,21.22,21.33,70050.0,13.4703,13.5401,13.4703,13.5401,70050.0
2005-03-03 14:30:00,21.33,21.33,21.29,21.3,60150.0,13.5401,13.5401,13.5147,13.521,60150.0
2005-03-03 15:00:00,21.3,21.3,21.26,21.27,63900.0,13.521,13.521,13.4957,13.502,63900.0
2005-03-03 15:30:00,21.27,21.34,21.25,21.26,110550.0,13.502,13.5464,13.4893,13.4957,110550.0
2005-03-04 09:30:00,21.4,21.4,21.29,21.37,39450.0,13.5845,13.5845,13.5147,13.5655,39450.0
2005-03-04 10:00:00,21.37,21.41,21.33,21.35,37200.0,13.5655,13.5909,13.5401,13.5528,37200.0
2005-03-04 10:30:00,21.35,21.35,21.27,21.28,61500.0,13.5528,13.5528,13.502,13.5083,61500.0
2005-03-04 11:00:00,21.28,21.37,21.28,21.35,73200.0,13.5083,13.5655,13.5083,13.5528,73200.0
2005-03-04 11:30:00,21.36,21.37,21.33,21.37,34200.0,13.5591,13.5655,13.5401,13.5655,34200.0
2005-03-04 12:00:00,21.37,21.37,21.3,21.31,38100.0,13.5655,13.5655,13.521,13.5274,38100.0
2005-03-04 12:30:00,21.3,21.33,21.3,21.33,23850.0,13.521,13.5401,13.521,13.5401,23850.0
2005-03-04 13:00:00,21.33,21.34,21.28,21.31,79350.0,13.5401,13.5464,13.5083,13.5274,79350.0
2005-03-04 13:30:00,21.32,21.36,21.32,21.35,56250.0,13.5337,13.5591,13.5337,13.5528,56250.0
2005-03-04 14:00:00,21.37,21.38,21.33,21.33,62550.0,13.5655,13.5718,13.5401,13.5401,62550.0
2005-03-04 14:30:00,21.33,21.37,21.31,21.33,45450.0,13.5401,13.5655,13.5274,13.5401,45450.0
2005-03-04 15:00:00,21.33,21.47,21.33,21.46,46950.0,13.5401,13.629,13.5401,13.6226,46950.0
2005-03-04 15:30:00,21.45,21.47,21.31,21.34,293550.0,13.6163,13.629,13.5274,13.5464,293550.0
2005-03-07 09:30:00,21.23,21.32,21.23,21.31,39600.0,13.4766,13.5337,13.4766,13.5274,39600.0
2005-03-07 10:00:00,21.31,21.37,21.26,21.26,34650.0,13.5274,13.5655,13.4957,13.4957,34650.0
2005-03-07 10:30:00,21.25,21.37,21.23,21.37,73200.0,13.4893,13.5655,13.4766,13.5655,73200.0
2005-03-07 11:00:00,21.36,21.42,21.36,21.41,175800.0,13.5591,13.5972,13.5591,13.5909,175800.0
2005-03-07 11:30:00,21.4,21.49,21.39,21.47,55650.0,13.5845,13.6417,13.5782,13.629,55650.0
2005-03-07 12:00:00,21.47,21.57,21.47,21.57,55950.0,13.629,13.6924,13.629,13.6924,55950.0
2005-03-07 12:30:00,21.57,21.59,21.57,21.57,60150.0,13.6924,13.7051,13.6924,13.6924,60150.0
2005-03-07 13:00:00,21.57,21.59,21.52,21.53,50250.0,13.6924,13.7051,13.6607,13.667,50250.0
2005-03-07 13:30:00,21.53,21.57,21.49,21.57,117900.0,13.667,13.6924,13.6417,13.6924,117900.0
2005-03-07 14:00:00,21.57,21.62,21.55,21.59,87000.0,13.6924,13.7242,13.6797,13.7051,87000.0
2005-03-07 14:30:00,21.59,21.66,21.58,21.64,67500.0,13.7051,13.7496,13.6988,13.7369,67500.0
2005-03-07 15:00:00,21.65,21.67,21.53,21.67,128100.0,13.7432,13.7559,13.667,13.7559,128100.0
2005-03-07 15:30:00,21.66,21.66,21.57,21.59,111900.0,13.7496,13.7496,13.6924,13.7051,111900.0
2005-03-08 09:30:00,21.6,21.68,21.57,21.61,65400.0,13.7115,13.7623,13.6924,13.7178,65400.0
2005-03-08 10:00:00,21.59,21.77,21.59,21.74,88500.0,13.7051,13.8194,13.7051,13.8004,88500.0
2005-03-08 10:30:00,21.73,21.77,21.73,21.74,55500.0,13.794,13.8194,13.794,13.8004,55500.0
2005-03-08 11:00:00,21.74,21.75,21.69,21.75,69600.0,13.8004,13.8067,13.7686,13.8067,69600.0
2005-03-08 11:30:00,21.74,21.75,21.73,21.74,64350.0,13.8004,13.8067,13.794,13.8004,64350.0
2005-03-08 12:00:00,21.75,21.77,21.74,21.75,72150.0,13.8067,13.8194,13.8004,13.8067,72150.0
2005-03-08 12:30:00,21.76,21.78,21.73,21.76,68400.0,13.813,13.8257,13.794,13.813,68400.0
2005-03-08 13:00:00,21.76,21.86,21.76,21.82,210600.0,13.813,13.8765,13.813,13.8511,210600.0
2005-03-08 13:30:00,21.81,21.83,21.77,21.77,59250.0,13.8448,13.8575,13.8194,13.8194,59250.0
2005-03-08 14:00:00,21.77,21.77,21.67,21.76,116700.0,13.8194,13.8194,13.7559,13.813,116700.0
2005-03-08 14:30:00,21.75,21.77,21.72,21.73,93300.0,13.8067,13.8194,13.7877,13.794,93300.0
2005-03-08 15:00:00,21.72,21.77,21.68,21.68,99600.0,13.7877,13.8194,13.7623,13.7623,99600.0
2005-03-08 15:30:00,21.69,21.69,21.49,21.58,161700.0,13.7686,13.7686,13.6417,13.6988,161700.0
2005-03-09 09:30:00,21.61,21.63,21.43,21.45,76050.0,13.7178,13.7305,13.6036,13.6163,76050.0
2005-03-09 10:00:00,21.45,21.51,21.39,21.47,75300.0,13.6163,13.6543,13.5782,13.629,75300.0
2005-03-09 10:30:00,21.46,21.55,21.45,21.55,145200.0,13.6226,13.6797,13.6163,13.6797,145200.0
2005-03-09 11:00:00,21.55,21.59,21.55,21.59,88650.0,13.6797,13.7051,13.6797,13.7051,88650.0
2005-03-09 11:30:00,21.58,21.59,21.57,21.58,66750.0,13.6988,13.7051,13.6924,13.6988,66750.0
2005-03-09 12:00:00,21.58,21.6,21.57,21.57,54450.0,13.6988,13.7115,13.6924,13.6924,54450.0
2005-03-09 12:30:00,21.57,21.59,21.56,21.57,112800.0,13.6924,13.7051,13.6861,13.6924,112800.0
2005-03-09 13:00:00,21.57,21.59,21.55,21.55,147450.0,13.6924,13.7051,13.6797,13.6797,147450.0
2005-03-09 13:30:00,21.55,21.55,21.53,21.53,28050.0,13.6797,13.6797,13.667,13.667,28050.0
2005-03-09 14:00:00,21.53,21.55,21.49,21.5,32400.0,13.667,13.6797,13.6417,13.648,32400.0
2005-03-09 14:30:00,21.5,21.51,21.47,21.48,42900.0,13.648,13.6543,13.629,13.6353,42900.0
2005-03-09 15:00:00,21.47,21.47,21.39,21.42,114750.0,13.629,13.629,13.5782,13.5972,114750.0
2005-03-09 15:30:00,21.42,21.43,21.33,21.4,102750.0,13.5972,13.6036,13.5401,13.5845,102750.0
2005-03-10 09:30:00,21.47,21.57,21.43,21.53,39000.0,13.629,13.6924,13.6036,13.667,39000.0
2005-03-10 10:00:00,21.54,21.54,21.43,21.43,46650.0,13.6734,13.6734,13.6036,13.6036,46650.0
2005-03-10 10:30:00,21.43,21.5,21.43,21.44,45900.0,13.6036,13.648,13.6036,13.6099,45900.0
2005-03-10 11:00:00,21.43,21.43,21.38,21.39,38250.0,13.6036,13.6036,13.5718,13.5782,38250.0
2005-03-10 11:30:00,21.39,21.43,21.38,21.43,67950.0,13.5782,13.6036,13.5718,13.6036,67950.0
2005-03-10 12:00:00,21.43,21.47,21.43,21.46,55050.0,13.6036,13.629,13.6036,13.6226,55050.0
2005-03-10 12:30:00,21.46,21.47,21.44,21.47,79800.0,13.6226,13.629,13.6099,13.629,79800.0
2005-03-10 13:00:00,21.46,21.54,21.44,21.54,29850.0,13.6226,13.6734,13.6099,13.6734,29850.0
2005-03-10 13:30:00,21.53,21.65,21.53,21.65,53100.0,13.667,13.7432,13.667,13.7432,53100.0
2005-03-10 14:00:00,21.66,21.66,21.6,21.61,47550.0,13.7496,13.7496,13.7115,13.7178,47550.0
2005-03-10 14:30:00,21.61,21.62,21.6,21.61,71250.0,13.7178,13.7242,13.7115,13.7178,71250.0
2005-03-10 15:00:00,21.61,21.61,21.54,21.57,74100.0,13.7178,13.7178,13.6734,13.6924,74100.0
2005-03-10 15:30:00,21.57,21.61,21.56,21.56,108750.0,13.6924,13.7178,13.6861,13.6861,108750.0
2005-03-11 09:30:00,21.6,21.77,21.57,21.69,26850.0,13.7115,13.8194,13.6924,13.7686,26850.0
2005-03-11 10:00:00,21.67,21.67,21.55,21.59,71700.0,13.7559,13.7559,13.6797,13.7051,71700.0
2005-03-11 10:30:00,21.59,21.67,21.59,21.67,143550.0,13.7051,13.7559,13.7051,13.7559,143550.0
2005-03-11 11:00:00,21.67,21.68,21.66,21.67,312450.0,13.7559,13.7623,13.7496,13.7559,312450.0
2005-03-11 11:30:00,21.67,21.71,21.66,21.67,105450.0,13.7559,13.7813,13.7496,13.7559,105450.0
2005-03-11 12:00:00,21.67,21.69,21.65,21.65,125100.0,13.7559,13.7686,13.7432,13.7432,125100.0
2005-03-11 12:30:00,21.65,21.65,21.57,21.57,29700.0,13.7432,13.7432,13.6924,13.6924,29700.0
2005-03-11 13:00:00,21.57,21.58,21.54,21.55,19950.0,13.6924,13.6988,13.6734,13.6797,19950.0
2005-03-11 13:30:00,21.55,21.56,21.49,21.49,21900.0,13.6797,13.6861,13.6417,13.6417,21900.0
2005-03-11 14:00:00,21.49,21.55,21.49,21.51,36900.0,13.6417,13.6797,13.6417,13.6543,36900.0
2005-03-11 14:30:00,21.51,21.51,21.41,21.47,82050.0,13.6543,13.6543,13.5909,13.629,82050.0
2005-03-11 15:00:00,21.46,21.47,21.42,21.44,42300.0,13.6226,13.629,13.5972,13.6099,42300.0
2005-03-11 15:30:00,21.45,21.52,21.43,21.43,84000.0,13.6163,13.6607,13.6036,13.6036,84000.0
2005-03-14 09:30:00,21.5,21.65,21.47,21.54,45150.0,13.648,13.7432,13.629,13.6734,45150.0
2005-03-14 10:00:00,21.54,21.56,21.45,21.45,75150.0,13.6734,13.6861,13.6163,13.6163,75150.0
2005-03-14 10:30:00,21.45,21.57,21.45,21.52,78450.0,13.6163,13.6924,13.6163,13.6607,78450.0
2005-03-14 11:00:00,21.52,21.53,21.47,21.51,88050.0,13.6607,13.667,13.629,13.6543,88050.0
2005-03-14 11:30:00,21.52,21.53,21.42,21.51,88950.0,13.6607,13.667,13.5972,13.6543,88950.0
2005-03-14 12:00:00,21.49,21.57,21.49,21.53,176700.0,13.6417,13.6924,13.6417,13.667,176700.0
2005-03-14 12:30:00,21.54,21.56,21.49,21.49,157050.0,13.6734,13.6861,13.6417,13.6417,157050.0
2005-03-14 13:00:00,21.49,21.53,21.46,21.46,69300.0,13.6417,13.667,13.6226,13.6226,69300.0
2005-03-14 13:30:00,21.48,21.49,21.43,21.43,53400.0,13.6353,13.6417,13.6036,13.6036,53400.0
2005-03-14 14:00:00,21.44,21.51,21.43,21.48,90450.0,13.6099,13.6543,13.6036,13.6353,90450.0
2005-03-14 14:30:00,21.49,21.52,21.47,21.51,49950.0,13.6417,13.6607,13.629,13.6543,49950.0
2005-03-14 15:00:00,21.51,21.58,21.49,21.57,74100.0,13.6543,13.6988,13.6417,13.6924,74100.0
2005-03-14 15:30:00,21.57,21.63,21.57,21.62,237150.0,13.6924,13.7305,13.6924,13.7242,237150.0
2005-03-15 09:30:00,21.72,21.74,21.65,21.72,42450.0,13.7877,13.8004,13.7432,13.7877,42450.0
2005-03-15 10:00:00,21.72,21.77,21.71,21.77,62550.0,13.7877,13.8194,13.7813,13.8194,62550.0
2005-03-15 10:30:00,21.76,21.83,21.75,21.83,54750.0,13.813,13.8575,13.8067,13.8575,54750.0
2005-03-15 11:00:00,21.83,21.89,21.82,21.85,70050.0,13.8575,13.8956,13.8511,13.8702,70050.0
2005-03-15 11:30:00,21.84,21.85,21.8,21.81,130350.0,13.8638,13.8702,13.8384,13.8448,130350.0
2005-03-15 12:00:00,21.81,21.84,21.78,21.84,34200.0,13.8448,13.8638,13.8257,13.8638,34200.0
2005-03-15 12:30:00,21.83,21.87,21.83,21.85,38400.0,13.8575,13.8829,13.8575,13.8702,38400.0
2005-03-15 13:00:00,21.86,21.87,21.79,21.79,28950.0,13.8765,13.8829,13.8321,13.8321,28950.0
2005-03-15 13:30:00,21.79,21.81,21.75,21.81,82200.0,13.8321,13.8448,13.8067,13.8448,82200.0
2005-03-15 14:00:00,21.81,21.85,21.81,21.84,67650.0,13.8448,13.8702,13.8448,13.8638,67650.0
2005-03-15 14:30:00,21.84,21.85,21.83,21.83,71550.0,13.8638,13.8702,13.8575,13.8575,71550.0
2005-03-15 15:00:00,21.83,21.85,21.83,21.83,32700.0,13.8575,13.8702,13.8575,13.8575,32700.0
2005-03-15 15:30:00,21.83,21.87,21.75,21.76,139500.0,13.8575,13.8829,13.8067,13.813,139500.0
2005-03-16 09:30:00,21.77,21.94,21.77,21.89,55200.0,13.8194,13.9273,13.8194,13.8956,55200.0
2005-03-16 10:00:00,21.89,21.95,21.83,21.83,33900.0,13.8956,13.9337,13.8575,13.8575,33900.0
2005-03-16 10:30:00,21.84,21.88,21.71,21.86,47250.0,13.8638,13.8892,13.7813,13.8765,47250.0
2005-03-16 11:00:00,21.86,21.86,21.83,21.84,35850.0,13.8765,13.8765,13.8575,13.8638,35850.0
2005-03-16 11:30:00,21.85,21.92,21.85,21.9,28050.0,13.8702,13.9146,13.8702,13.9019,28050.0
2005-03-16 12:00:00,21.91,21.91,21.83,21.85,61350.0,13.9083,13.9083,13.8575,13.8702,61350.0
2005-03-16 12:30:00,21.85,21.91,21.85,21.86,34350.0,13.8702,13.9083,13.8702,13.8765,34350.0
2005-03-16 13:00:00,21.85,21.86,21.85,21.86,46800.0,13.8702,13.8765,13.8702,13.8765,46800.0
2005-03-16 13:30:00,21.86,21.88,21.83,21.83,85500.0,13.8765,13.8892,13.8575,13.8575,85500.0
2005-03-16 14:00:00,21.81,21.86,21.81,21.85,43350.0,13.8448,13.8765,13.8448,13.8702,43350.0
2005-03-16 14:30:00,21.85,21.86,21.85,21.85,73950.0,13.8702,13.8765,13.8702,13.8702,73950.0
2005-03-16 15:00:00,21.85,21.85,21.78,21.82,128400.0,13.8702,13.8702,13.8257,13.8511,128400.0
2005-03-16 15:30:00,21.83,21.83,21.7,21.71,98700.0,13.8575,13.8575,13.775,13.7813,98700.0
2005-03-17 09:30:00,21.73,21.75,21.63,21.73,59250.0,13.794,13.8067,13.7305,13.794,59250.0
2005-03-17 10:00:00,21.73,21.75,21.71,21.75,171900.0,13.794,13.8067,13.7813,13.8067,171900.0
2005-03-17 10:30:00,21.75,21.8,21.73,21.8,109500.0,13.8067,13.8384,13.794,13.8384,109500.0
2005-03-17 11:00:00,21.8,21.81,21.72,21.72,69150.0,13.8384,13.8448,13.7877,13.7877,69150.0
2005-03-17 11:30:00,21.72,21.72,21.72,21.72,16950.0,13.7877,13.7877,13.7877,13.7877,16950.0
2005-03-17 12:00:00,21.72,21.85,21.71,21.85,124350.0,13.7877,13.8702,13.7813,13.8702,124350.0
2005-03-17 12:30:00,21.85,21.86,21.75,21.79,91950.0,13.8702,13.8765,13.8067,13.8321,91950.0
2005-03-17 13:00:00,21.79,21.84,21.79,21.84,79500.0,13.8321,13.8638,13.8321,13.8638,79500.0
2005-03-17 13:30:00,21.84,21.87,21.8,21.84,182100.0,13.8638,13.8829,13.8384,13.8638,182100.0
2005-03-17 14:00:00,21.83,21.83,21.74,21.82,39900.0,13.8575,13.8575,13.8004,13.8511,39900.0
2005-03-17 14:30:00,21.81,21.84,21.79,21.84,56250.0,13.8448,13.8638,13.8321,13.8638,56250.0
2005-03-17 15:00:00,21.84,21.89,21.83,21.89,51450.0,13.8638,13.8956,13.8575,13.8956,51450.0
2005-03-17 15:30:00,21.89,21.9,21.8,21.83,75150.0,13.8956,13.9019,13.8384,13.8575,75150.0
2005-03-18 09:30:00,21.79,21.87,21.62,21.67,156300.0,13.8321,13.8829,13.7242,13.7559,156300.0
2005-03-18 10:00:00,21.67,21.67,21.61,21.66,15600.0,13.7559,13.7559,13.7178,13.7496,15600.0
2005-03-18 10:30:00,21.66,21.66,21.53,21.58,55350.0,13.7496,13.7496,13.667,13.6988,55350.0
2005-03-18 11:00:00,21.58,21.63,21.56,21.61,43200.0,13.6988,13.7305,13.6861,13.7178,43200.0
2005-03-18 11:30:00,21.59,21.6,21.58,21.6,35100.0,13.7051,13.7115,13.6988,13.7115,35100.0
2005-03-18 12:00:00,21.61,21.61,21.51,21.51,72750.0,13.7178,13.7178,13.6543,13.6543,72750.0
2005-03-18 12:30:00,21.51,21.53,21.48,21.49,34050.0,13.6543,13.667,13.6353,13.6417,34050.0
2005-03-18 13:00:00,21.49,21.55,21.48,21.55,36000.0,13.6417,13.6797,13.6353,13.6797,36000.0
2005-03-18 13:30:00,21.55,21.55,21.51,21.52,31050.0,13.6797,13.6797,13.6543,13.6607,31050.0
2005-03-18 14:00:00,21.52,21.59,21.52,21.59,64950.0,13.6607,13.7051,13.6607,13.7051,64950.0
2005-03-18 14:30:00,21.6,21.66,21.59,21.6,184050.0,13.7115,13.7496,13.7051,13.7115,184050.0
2005-03-18 15:00:00,21.61,21.61,21.53,21.54,235050.0,13.7178,13.7178,13.667,13.6734,235050.0
2005-03-18 15:30:00,21.54,21.62,21.53,21.55,118050.0,13.6734,13.7242,13.667,13.6797,118050.0
2005-03-21 09:30:00,21.55,21.55,21.38,21.5,59400.0,13.6797,13.6797,13.5718,13.648,59400.0
2005-03-21 10:00:00,21.49,21.51,21.45,21.47,58050.0,13.6417,13.6543,13.6163,13.629,58050.0
2005-03-21 10:30:00,21.47,21.5,21.43,21.49,57750.0,13.629,13.648,13.6036,13.6417,57750.0
2005-03-21 11:00:00,21.49,21.58,21.48,21.55,71400.0,13.6417,13.6988,13.6353,13.6797,71400.0
2005-03-21 11:30:00,21.54,21.63,21.51,21.63,43650.0,13.6734,13.7305,13.6543,13.7305,43650.0
2005-03-21 12:00:00,21.65,21.65,21.56,21.56,97950.0,13.7432,13.7432,13.6861,13.6861,97950.0
2005-03-21 12:30:00,21.55,21.56,21.5,21.51,45000.0,13.6797,13.6861,13.648,13.6543,45000.0
2005-03-21 13:00:00,21.51,21.56,21.51,21.51,43650.0,13.6543,13.6861,13.6543,13.6543,43650.0
2005-03-21 13:30:00,21.51,21.59,21.49,21.59,40950.0,13.6543,13.7051,13.6417,13.7051,40950.0
2005-03-21 14:00:00,21.59,21.6,21.53,21.56,105450.0,13.7051,13.7115,13.667,13.6861,105450.0
2005-03-21 14:30:00,21.56,21.61,21.55,21.6,82200.0,13.6861,13.7178,13.6797,13.7115,82200.0
2005-03-21 15:00:00,21.6,21.65,21.59,21.63,65400.0,13.7115,13.7432,13.7051,13.7305,65400.0
2005-03-21 15:30:00,21.63,21.69,21.61,21.65,175950.0,13.7305,13.7686,13.7178,13.7432,175950.0
2005-03-22 09:30:00,21.69,21.77,21.65,21.65,47700.0,13.7686,13.8194,13.7432,13.7432,47700.0
2005-03-22 10:00:00,21.65,21.8,21.65,21.79,22350.0,13.7432,13.8384,13.7432,13.8321,22350.0
2005-03-22 10:30:00,21.77,21.81,21.7,21.81,30900.0,13.8194,13.8448,13.775,13.8448,30900.0
2005-03-22 11:00:00,21.81,21.83,21.71,21.73,69600.0,13.8448,13.8575,13.7813,13.794,69600.0
2005-03-22 11:30:00,21.74,21.83,21.71,21.78,56100.0,13.8004,13.8575,13.7813,13.8257,56100.0
2005-03-22 12:00:00,21.78,21.79,21.77,21.79,46950.0,13.8257,13.8321,13.8194,13.8321,46950.0
2005-03-22 12:30:00,21.79,21.83,21.79,21.82,27600.0,13.8321,13.8575,13.8321,13.8511,27600.0
2005-03-22 13:00:00,21.83,21.83,21.81,21.83,26250.0,13.8575,13.8575,13.8448,13.8575,26250.0
2005-03-22 13:30:00,21.83,21.84,21.8,21.84,33600.0,13.8575,13.8638,13.8384,13.8638,33600.0
2005-03-22 14:00:00,21.84,21.85,21.77,21.77,22050.0,13.8638,13.8702,13.8194,13.8194,22050.0
2005-03-22 14:30:00,21.77,21.77,21.58,21.7,101700.0,13.8194,13.8194,13.6988,13.775,101700.0
2005-03-22 15:00:00,21.7,21.71,21.67,21.71,97800.0,13.775,13.7813,13.7559,13.7813,97800.0
2005-03-22 15:30:00,21.71,21.75,21.69,21.75,156150.0,13.7813,13.8067,13.7686,13.8067,156150.0
2005-03-23 09:30:00,21.71,21.87,21.67,21.7,49350.0,13.7813,13.8829,13.7559,13.775,49350.0
2005-03-23 10:00:00,21.7,21.81,21.67,21.69,43200.0,13.775,13.8448,13.7559,13.7686,43200.0
2005-03-23 10:30:00,21.69,21.77,21.63,21.76,91500.0,13.7686,13.8194,13.7305,13.813,91500.0
2005-03-23 11:00:00,21.74,21.75,21.7,21.74,49050.0,13.8004,13.8067,13.775,13.8004,49050.0
2005-03-23 11:30:00,21.74,21.77,21.73,21.77,41250.0,13.8004,13.8194,13.794,13.8194,41250.0
2005-03-23 12:00:00,21.77,21.81,21.77,21.79,20850.0,13.8194,13.8448,13.8194,13.8321,20850.0
2005-03-23 12:30:00,21.79,21.79,21.75,21.78,20550.0,13.8321,13.8321,13.8067,13.8257,20550.0
2005-03-23 13:00:00,21.79,21.79,21.76,21.76,18750.0,13.8321,13.8321,13.813,13.813,18750.0
2005-03-23 13:30:00,21.76,21.81,21.75,21.8,27450.0,13.813,13.8448,13.8067,13.8384,27450.0
2005-03-23 14:00:00,21.8,21.8,21.77,21.77,32250.0,13.8384,13.8384,13.8194,13.8194,32250.0
2005-03-23 14:30:00,21.77,21.79,21.76,21.76,27450.0,13.8194,13.8321,13.813,13.813,27450.0
2005-03-23 15:00:00,21.77,21.83,21.77,21.81,83550.0,13.8194,13.8575,13.8194,13.8448,83550.0
2005-03-23 15:30:00,21.81,21.87,21.8,21.82,182250.0,13.8448,13.8829,13.8384,13.8511,182250.0
2005-03-24 09:30:00,21.83,21.96,21.73,21.91,43650.0,13.8575,13.94,13.794,13.9083,43650.0
2005-03-24 10:00:00,21.91,21.96,21.8,21.93,60750.0,13.9083,13.94,13.8384,13.921,60750.0
2005-03-24 10:30:00,21.94,21.98,21.93,21.94,41250.0,13.9273,13.9527,13.921,13.9273,41250.0
2005-03-24 11:00:00,21.94,21.97,21.93,21.95,87000.0,13.9273,13.9464,13.921,13.9337,87000.0
2005-03-24 11:30:00,21.96,21.99,21.95,21.95,25050.0,13.94,13.959,13.9337,13.9337,25050.0
2005-03-24 12:00:00,21.96,22.04,21.95,22.01,20850.0,13.94,13.9908,13.9337,13.9717,20850.0
2005-03-24 12:30:00,22.01,22.07,22.0,22.04,43350.0,13.9717,14.0098,13.9654,13.9908,43350.0
2005-03-24 13:00:00,22.04,22.05,22.0,22.01,18600.0,13.9908,13.9971,13.9654,13.9717,18600.0
2005-03-24 13:30:00,22.01,22.01,21.98,21.98,58800.0,13.9717,13.9717,13.9527,13.9527,58800.0
2005-03-24 14:00:00,21.99,22.01,21.98,21.99,53250.0,13.959,13.9717,13.9527,13.959,53250.0
2005-03-24 14:30:00,21.99,22.01,21.98,22.01,47250.0,13.959,13.9717,13.9527,13.9717,47250.0
2005-03-24 15:00:00,22.01,22.01,21.94,21.94,51600.0,13.9717,13.9717,13.9273,13.9273,51600.0
2005-03-24 15:30:00,21.93,21.93,21.87,21.88,60750.0,13.921,13.921,13.8829,13.8892,60750.0
2005-03-28 09:30:00,21.89,22.03,21.89,22.0,45750.0,13.8956,13.9844,13.8956,13.9654,45750.0
2005-03-28 10:00:00,22.0,22.0,21.9,21.91,16500.0,13.9654,13.9654,13.9019,13.9083,16500.0
2005-03-28 10:30:00,21.91,22.0,21.9,22.0,34350.0,13.9083,13.9654,13.9019,13.9654,34350.0
2005-03-28 11:00:00,22.0,22.03,21.99,22.0,20250.0,13.9654,13.9844,13.959,13.9654,20250.0
2005-03-28 11:30:00,22.0,22.03,21.93,22.01,17700.0,13.9654,13.9844,13.921,13.9717,17700.0
2005-03-28 12:00:00,22.01,22.03,21.99,22.02,17550.0,13.9717,13.9844,13.959,13.9781,17550.0
2005-03-28 12:30:00,22.02,22.03,22.0,22.01,29550.0,13.9781,13.9844,13.9654,13.9717,29550.0
2005-03-28 13:00:00,22.02,22.03,22.0,22.03,30750.0,13.9781,13.9844,13.9654,13.9844,30750.0
2005-03-28 13:30:00,22.02,22.03,22.01,22.01,14100.0,13.9781,13.9844,13.9717,13.9717,14100.0
2005-03-28 14:00:00,22.0,22.03,21.99,22.02,32100.0,13.9654,13.9844,13.959,13.9781,32100.0
2005-03-28 14:30:00,22.03,22.13,22.0,22.09,62250.0,13.9844,14.0479,13.9654,14.0225,62250.0
2005-03-28 15:00:00,22.09,22.14,22.08,22.11,87000.0,14.0225,14.0543,14.0162,14.0352,87000.0
2005-03-28 15:30:00,22.11,22.14,22.09,22.09,162750.0,14.0352,14.0543,14.0225,14.0225,162750.0
2005-03-29 09:30:00,22.07,22.2,22.03,22.2,35700.0,14.0098,14.0924,13.9844,14.0924,35700.0
2005-03-29 10:00:00,22.19,22.23,22.15,22.23,28500.0,14.086,14.1114,14.0606,14.1114,28500.0
2005-03-29 10:30:00,22.23,22.33,22.23,22.31,75150.0,14.1114,14.1749,14.1114,14.1622,75150.0
2005-03-29 11:00:00,22.31,22.39,22.31,22.37,66000.0,14.1622,14.213,14.1622,14.2003,66000.0
2005-03-29 11:30:00,22.37,22.37,22.33,22.35,36750.0,14.2003,14.2003,14.1749,14.1876,36750.0
2005-03-29 12:00:00,22.35,22.37,22.34,22.34,19200.0,14.1876,14.2003,14.1812,14.1812,19200.0
2005-03-29 12:30:00,22.35,22.36,22.32,22.32,78150.0,14.1876,14.1939,14.1685,14.1685,78150.0
2005-03-29 13:00:00,22.33,22.33,22.22,22.24,86250.0,14.1749,14.1749,14.1051,14.1177,86250.0
2005-03-29 13:30:00,22.24,22.26,22.22,22.25,25950.0,14.1177,14.1304,14.1051,14.1241,25950.0
2005-03-29 14:00:00,22.25,22.29,22.23,22.25,67200.0,14.1241,14.1495,14.1114,14.1241,67200.0
2005-03-29 14:30:00,22.25,22.29,22.23,22.28,55200.0,14.1241,14.1495,14.1114,14.1431,55200.0
2005-03-29 15:00:00,22.28,22.28,22.23,22.24,46650.0,14.1431,14.1431,14.1114,14.1177,46650.0
2005-03-29 15:30:00,22.24,22.24,22.12,22.12,109350.0,14.1177,14.1177,14.0416,14.0416,109350.0
2005-03-30 09:30:00,21.93,21.99,21.83,21.99,130650.0,13.9716,14.0099,13.9079,14.0099,130650.0
2005-03-30 10:00:00,21.99,22.0,21.99,22.0,42300.0,14.0099,14.0162,14.0099,14.0162,42300.0
2005-03-30 10:30:00,21.99,22.01,21.99,21.99,193050.0,14.0099,14.0226,14.0099,14.0099,193050.0
2005-03-30 11:00:00,21.99,22.02,21.97,21.99,41850.0,14.0099,14.029,13.9971,14.0099,41850.0
2005-03-30 11:30:00,21.99,22.0,21.98,22.0,37800.0,14.0099,14.0162,14.0035,14.0162,37800.0
2005-03-30 12:00:00,21.99,22.0,21.99,21.99,76050.0,14.0099,14.0162,14.0099,14.0099,76050.0
2005-03-30 12:30:00,21.99,22.0,21.98,21.99,47100.0,14.0099,14.0162,14.0035,14.0099,47100.0
2005-03-30 13:00:00,21.99,22.0,21.97,22.0,41250.0,14.0099,14.0162,13.9971,14.0162,41250.0
2005-03-30 13:30:00,22.0,22.1,22.0,22.09,26250.0,14.0162,14.08,14.0162,14.0736,26250.0
2005-03-30 14:00:00,22.09,22.09,22.01,22.01,17850.0,14.0736,14.0736,14.0226,14.0226,17850.0
2005-03-30 14:30:00,22.01,22.03,21.99,21.99,36750.0,14.0226,14.0354,14.0099,14.0099,36750.0
2005-03-30 15:00:00,21.99,22.03,21.99,22.01,27300.0,14.0099,14.0354,14.0099,14.0226,27300.0
2005-03-30 15:30:00,22.01,22.01,21.99,22.0,76950.0,14.0226,14.0226,14.0099,14.0162,76950.0
2005-03-31 09:30:00,21.95,22.26,21.94,22.24,129150.0,13.9844,14.1819,13.978,14.1691,129150.0
2005-03-31 10:00:00,22.24,22.24,22.1,22.17,331800.0,14.1691,14.1691,14.08,14.1245,331800.0
2005-03-31 10:30:00,22.19,22.27,22.19,22.24,24900.0,14.1373,14.1883,14.1373,14.1691,24900.0
2005-03-31 11:00:00,22.24,22.25,22.2,22.21,64200.0,14.1691,14.1755,14.1437,14.15,64200.0
2005-03-31 11:30:00,22.22,22.25,22.22,22.25,66300.0,14.1564,14.1755,14.1564,14.1755,66300.0
2005-03-31 12:00:00,22.25,22.25,22.23,22.23,30150.0,14.1755,14.1755,14.1628,14.1628,30150.0
2005-03-31 12:30:00,22.26,22.27,22.25,22.27,8700.0,14.1819,14.1883,14.1755,14.1883,8700.0
2005-03-31 13:00:00,22.27,22.27,22.26,22.26,8400.0,14.1883,14.1883,14.1819,14.1819,8400.0
2005-03-31 13:30:00,22.27,22.29,22.26,22.28,29250.0,14.1883,14.201,14.1819,14.1946,29250.0
2005-03-31 14:00:00,22.28,22.36,22.28,22.35,32250.0,14.1946,14.2456,14.1946,14.2392,32250.0
2005-03-31 14:30:00,22.35,22.36,22.32,22.33,19050.0,14.2392,14.2456,14.2201,14.2265,19050.0
2005-03-31 15:00:00,22.33,22.38,22.32,22.37,116250.0,14.2265,14.2583,14.2201,14.252,116250.0
2005-03-31 15:30:00,22.38,22.41,22.31,22.31,219600.0,14.2583,14.2775,14.2137,14.2137,219600.0
2005-04-01 09:30:00,22.33,22.39,22.33,22.37,86250.0,14.2265,14.2647,14.2265,14.252,86250.0
2005-04-01 10:00:00,22.37,22.47,22.35,22.41,265950.0,14.252,14.3157,14.2392,14.2775,265950.0
2005-04-01 10:30:00,22.41,22.45,22.37,22.37,37050.0,14.2775,14.3029,14.252,14.252,37050.0
2005-04-01 11:00:00,22.37,22.4,22.37,22.38,75000.0,14.252,14.2711,14.252,14.2583,75000.0
2005-04-01 11:30:00,22.38,22.39,22.37,22.37,41850.0,14.2583,14.2647,14.252,14.252,41850.0
2005-04-01 12:00:00,22.37,22.37,22.35,22.36,34200.0,14.252,14.252,14.2392,14.2456,34200.0
2005-04-01 12:30:00,22.36,22.37,22.35,22.35,37050.0,14.2456,14.252,14.2392,14.2392,37050.0
2005-04-01 13:00:00,22.35,22.35,22.28,22.33,79200.0,14.2392,14.2392,14.1946,14.2265,79200.0
2005-04-01 13:30:00,22.33,22.33,22.3,22.33,70350.0,14.2265,14.2265,14.2074,14.2265,70350.0
2005-04-01 14:00:00,22.33,22.37,22.33,22.34,62250.0,14.2265,14.252,14.2265,14.2329,62250.0
2005-04-01 14:30:00,22.34,22.39,22.34,22.38,68250.0,14.2329,14.2647,14.2329,14.2583,68250.0
2005-04-01 15:00:00,22.38,22.45,22.38,22.4,329100.0,14.2583,14.3029,14.2583,14.2711,329100.0
2005-04-01 15:30:00,22.4,22.45,22.39,22.41,95850.0,14.2711,14.3029,14.2647,14.2775,95850.0
2005-04-04 09:30:00,22.3,22.39,22.23,22.35,85200.0,14.2074,14.2647,14.1628,14.2392,85200.0
2005-04-04 10:00:00,22.35,22.37,22.31,22.35,220800.0,14.2392,14.252,14.2137,14.2392,220800.0
2005-04-04 10:30:00,22.35,22.44,22.33,22.41,203250.0,14.2392,14.2966,14.2265,14.2775,203250.0
2005-04-04 11:00:00,22.4,22.43,22.37,22.37,112500.0,14.2711,14.2902,14.252,14.252,112500.0
2005-04-04 11:30:00,22.35,22.39,22.32,22.39,192450.0,14.2392,14.2647,14.2201,14.2647,192450.0
2005-04-04 12:00:00,22.39,22.39,22.32,22.33,78450.0,14.2647,14.2647,14.2201,14.2265,78450.0
2005-04-04 12:30:00,22.33,22.35,22.32,22.32,12300.0,14.2265,14.2392,14.2201,14.2201,12300.0
2005-04-04 13:00:00,22.32,22.33,22.32,22.32,16800.0,14.2201,14.2265,14.2201,14.2201,16800.0
2005-04-04 13:30:00,22.33,22.35,22.32,22.34,46500.0,14.2265,14.2392,14.2201,14.2329,46500.0
2005-04-04 14:00:00,22.33,22.37,22.33,22.34,84300.0,14.2265,14.252,14.2265,14.2329,84300.0
2005-04-04 14:30:00,22.35,22.35,22.32,22.33,142950.0,14.2392,14.2392,14.2201,14.2265,142950.0
2005-04-04 15:00:00,22.33,22.36,22.33,22.35,110550.0,14.2265,14.2456,14.2265,14.2392,110550.0
2005-04-04 15:30:00,22.34,22.35,22.31,22.31,64500.0,14.2329,14.2392,14.2137,14.2137,64500.0
2005-04-05 09:30:00,22.27,22.33,22.23,22.31,34050.0,14.1883,14.2265,14.1628,14.2137,34050.0
2005-04-05 10:00:00,22.31,22.37,22.29,22.35,112500.0,14.2137,14.252,14.201,14.2392,112500.0
2005-04-05 10:30:00,22.36,22.4,22.35,22.37,75000.0,14.2456,14.2711,14.2392,14.252,75000.0
2005-04-05 11:00:00,22.37,22.43,22.36,22.41,61950.0,14.252,14.2902,14.2456,14.2775,61950.0
2005-04-05 11:30:00,22.44,22.48,22.41,22.41,58200.0,14.2966,14.3221,14.2775,14.2775,58200.0
2005-04-05 12:00:00,22.41,22.48,22.41,22.42,185850.0,14.2775,14.3221,14.2775,14.2838,185850.0
2005-04-05 12:30:00,22.43,22.46,22.43,22.44,48900.0,14.2902,14.3093,14.2902,14.2966,48900.0
2005-04-05 13:00:00,22.44,22.47,22.43,22.47,54150.0,14.2966,14.3157,14.2902,14.3157,54150.0
2005-04-05 13:30:00,22.47,22.47,22.43,22.46,68400.0,14.3157,14.3157,14.2902,14.3093,68400.0
2005-04-05 14:00:00,22.47,22.47,22.39,22.43,99150.0,14.3157,14.3157,14.2647,14.2902,99150.0
2005-04-05 14:30:00,22.43,22.44,22.41,22.44,96150.0,14.2902,14.2966,14.2775,14.2966,96150.0
2005-04-05 15:00:00,22.44,22.55,22.44,22.53,242700.0,14.2966,14.3666,14.2966,14.3539,242700.0
2005-04-05 15:30:00,22.54,22.57,22.43,22.5,142500.0,14.3603,14.3794,14.2902,14.3348,142500.0
2005-04-06 09:30:00,22.37,22.53,22.35,22.52,52500.0,14.252,14.3539,14.2392,14.3475,52500.0
2005-04-06 10:00:00,22.52,22.57,22.52,22.53,89700.0,14.3475,14.3794,14.3475,14.3539,89700.0
2005-04-06 10:30:00,22.53,22.62,22.51,22.6,76200.0,14.3539,14.4112,14.3412,14.3985,76200.0
2005-04-06 11:00:00,22.6,22.65,22.59,22.65,76950.0,14.3985,14.4304,14.3921,14.4304,76950.0
2005-04-06 11:30:00,22.65,22.67,22.63,22.66,78600.0,14.4304,14.4431,14.4176,14.4367,78600.0
2005-04-06 12:00:00,22.66,22.67,22.61,22.64,127950.0,14.4367,14.4431,14.4049,14.424,127950.0
2005-04-06 12:30:00,22.64,22.68,22.63,22.67,59850.0,14.424,14.4495,14.4176,14.4431,59850.0
2005-04-06 13:00:00,22.69,22.69,22.64,22.68,45600.0,14.4558,14.4558,14.424,14.4495,45600.0
2005-04-06 13:30:00,22.67,22.68,22.6,22.63,90000.0,14.4431,14.4495,14.3985,14.4176,90000.0
2005-04-06 14:00:00,22.65,22.71,22.64,22.71,75450.0,14.4304,14.4686,14.424,14.4686,75450.0
2005-04-06 14:30:00,22.71,22.71,22.66,22.68,78600.0,14.4686,14.4686,14.4367,14.4495,78600.0
2005-04-06 15:00:00,22.69,22.7,22.67,22.69,98850.0,14.4558,14.4622,14.4431,14.4558,98850.0
2005-04-06 15:30:00,22.69,22.71,22.63,22.65,180450.0,14.4558,14.4686,14.4176,14.4304,180450.0
2005-04-07 09:30:00,22.65,22.74,22.64,22.73,27300.0,14.4304,14.4877,14.424,14.4813,27300.0
2005-04-07 10:00:00,22.73,22.77,22.72,22.75,17100.0,14.4813,14.5068,14.475,14.4941,17100.0
2005-04-07 10:30:00,22.75,22.8,22.68,22.7,48600.0,14.4941,14.5259,14.4495,14.4622,48600.0
2005-04-07 11:00:00,22.7,22.76,22.69,22.73,53250.0,14.4622,14.5004,14.4558,14.4813,53250.0
2005-04-07 11:30:00,22.73,22.75,22.71,22.71,111450.0,14.4813,14.4941,14.4686,14.4686,111450.0
2005-04-07 12:00:00,22.7,22.73,22.67,22.73,36300.0,14.4622,14.4813,14.4431,14.4813,36300.0
2005-04-07 12:30:00,22.73,22.76,22.71,22.71,39900.0,14.4813,14.5004,14.4686,14.4686,39900.0
2005-04-07 13:00:00,22.71,22.73,22.67,22.69,39000.0,14.4686,14.4813,14.4431,14.4558,39000.0
2005-04-07 13:30:00,22.69,22.71,22.67,22.69,60900.0,14.4558,14.4686,14.4431,14.4558,60900.0
2005-04-07 14:00:00,22.69,22.72,22.67,22.7,78900.0,14.4558,14.475,14.4431,14.4622,78900.0
2005-04-07 14:30:00,22.69,22.75,22.69,22.73,28800.0,14.4558,14.4941,14.4558,14.4813,28800.0
2005-04-07 15:00:00,22.73,22.75,22.67,22.67,60450.0,14.4813,14.4941,14.4431,14.4431,60450.0
2005-04-07 15:30:00,22.67,22.69,22.67,22.69,58350.0,14.4431,14.4558,14.4431,14.4558,58350.0
2005-04-08 09:30:00,22.7,22.91,22.63,22.91,107400.0,14.4622,14.596,14.4176,14.596,107400.0
2005-04-08 10:00:00,22.91,22.97,22.81,22.81,133500.0,14.596,14.6342,14.5323,14.5323,133500.0
2005-04-08 10:30:00,22.81,22.83,22.81,22.81,30600.0,14.5323,14.545,14.5323,14.5323,30600.0
2005-04-08 11:00:00,22.81,22.83,22.8,22.81,34500.0,14.5323,14.545,14.5259,14.5323,34500.0
2005-04-08 11:30:00,22.82,22.83,22.8,22.82,32700.0,14.5387,14.545,14.5259,14.5387,32700.0
2005-04-08 12:00:00,22.82,22.84,22.82,22.83,14400.0,14.5387,14.5514,14.5387,14.545,14400.0
2005-04-08 12:30:00,22.83,22.84,22.82,22.82,36600.0,14.545,14.5514,14.5387,14.5387,36600.0
2005-04-08 13:00:00,22.82,22.97,22.82,22.91,105600.0,14.5387,14.6342,14.5387,14.596,105600.0
2005-04-08 13:30:00,22.91,22.91,22.9,22.91,38550.0,14.596,14.596,14.5896,14.596,38550.0
2005-04-08 14:00:00,22.91,22.92,22.9,22.91,44100.0,14.596,14.6024,14.5896,14.596,44100.0
2005-04-08 14:30:00,22.91,22.91,22.9,22.9,40500.0,14.596,14.596,14.5896,14.5896,40500.0
2005-04-08 15:00:00,22.91,22.92,22.84,22.87,119700.0,14.596,14.6024,14.5514,14.5705,119700.0
2005-04-08 15:30:00,22.87,22.91,22.81,22.83,121200.0,14.5705,14.596,14.5323,14.545,121200.0
2005-04-11 09:30:00,22.8,22.87,22.77,22.83,90900.0,14.5259,14.5705,14.5068,14.545,90900.0
2005-04-11 10:00:00,22.83,22.83,22.69,22.71,73350.0,14.545,14.545,14.4558,14.4686,73350.0
2005-04-11 10:30:00,22.71,22.75,22.67,22.69,40350.0,14.4686,14.4941,14.4431,14.4558,40350.0
2005-04-11 11:00:00,22.67,22.68,22.66,22.67,52050.0,14.4431,14.4495,14.4367,14.4431,52050.0
2005-04-11 11:30:00,22.67,22.7,22.63,22.68,23100.0,14.4431,14.4622,14.4176,14.4495,23100.0
2005-04-11 12:00:00,22.69,22.77,22.69,22.77,57900.0,14.4558,14.5068,14.4558,14.5068,57900.0
2005-04-11 12:30:00,22.75,22.8,22.75,22.78,52650.0,14.4941,14.5259,14.4941,14.5132,52650.0
2005-04-11 13:00:00,22.79,22.81,22.77,22.79,30450.0,14.5196,14.5323,14.5068,14.5196,30450.0
2005-04-11 13:30:00,22.79,22.8,22.77,22.78,25050.0,14.5196,14.5259,14.5068,14.5132,25050.0
2005-04-11 14:00:00,22.78,22.81,22.77,22.81,24600.0,14.5132,14.5323,14.5068,14.5323,24600.0
2005-04-11 14:30:00,22.81,22.83,22.8,22.83,33600.0,14.5323,14.545,14.5259,14.545,33600.0
2005-04-11 15:00:00,22.83,22.93,22.83,22.84,92250.0,14.545,14.6087,14.545,14.5514,92250.0
2005-04-11 15:30:00,22.84,22.85,22.77,22.77,196200.0,14.5514,14.5578,14.5068,14.5068,196200.0
2005-04-12 09:30:00,22.77,22.78,22.7,22.7,55950.0,14.5068,14.5132,14.4622,14.4622,55950.0
2005-04-12 10:00:00,22.69,22.71,22.68,22.71,14400.0,14.4558,14.4686,14.4495,14.4686,14400.0
2005-04-12 10:30:00,22.7,22.7,22.67,22.68,17400.0,14.4622,14.4622,14.4431,14.4495,17400.0
2005-04-12 11:00:00,22.68,22.73,22.67,22.67,22500.0,14.4495,14.4813,14.4431,14.4431,22500.0
2005-04-12 11:30:00,22.67,22.69,22.66,22.66,128250.0,14.4431,14.4558,14.4367,14.4367,128250.0
2005-04-12 12:00:00,22.66,22.69,22.64,22.64,41550.0,14.4367,14.4558,14.424,14.424,41550.0
2005-04-12 12:30:00,22.63,22.65,22.62,22.63,11550.0,14.4176,14.4304,14.4112,14.4176,11550.0
2005-04-12 13:00:00,22.63,22.63,22.61,22.63,18000.0,14.4176,14.4176,14.4049,14.4176,18000.0
2005-04-12 13:30:00,22.63,22.67,22.61,22.64,32400.0,14.4176,14.4431,14.4049,14.424,32400.0
2005-04-12 14:00:00,22.65,22.83,22.63,22.81,75750.0,14.4304,14.545,14.4176,14.5323,75750.0
2005-04-12 14:30:00,22.81,22.96,22.81,22.95,57900.0,14.5323,14.6279,14.5323,14.6215,57900.0
2005-04-12 15:00:00,22.95,22.99,22.87,22.89,49950.0,14.6215,14.647,14.5705,14.5833,49950.0
2005-04-12 15:30:00,22.89,22.94,22.89,22.9,50550.0,14.5833,14.6151,14.5833,14.5896,50550.0
2005-04-13 09:30:00,22.95,22.99,22.87,22.87,89700.0,14.6215,14.647,14.5705,14.5705,89700.0
2005-04-13 10:00:00,22.87,22.89,22.84,22.85,40500.0,14.5705,14.5833,14.5514,14.5578,40500.0
2005-04-13 10:30:00,22.85,22.89,22.83,22.87,48300.0,14.5578,14.5833,14.545,14.5705,48300.0
2005-04-13 11:00:00,22.87,22.88,22.83,22.85,28200.0,14.5705,14.5769,14.545,14.5578,28200.0
2005-04-13 11:30:00,22.85,22.87,22.85,22.85,15150.0,14.5578,14.5705,14.5578,14.5578,15150.0
2005-04-13 12:00:00,22.85,22.87,22.85,22.87,14550.0,14.5578,14.5705,14.5578,14.5705,14550.0
2005-04-13 12:30:00,22.87,22.87,22.85,22.85,9300.0,14.5705,14.5705,14.5578,14.5578,9300.0
2005-04-13 13:00:00,22.87,22.87,22.83,22.85,25800.0,14.5705,14.5705,14.545,14.5578,25800.0
2005-04-13 13:30:00,22.85,22.87,22.79,22.82,82350.0,14.5578,14.5705,14.5196,14.5387,82350.0
2005-04-13 14:00:00,22.82,22.85,22.81,22.81,49650.0,14.5387,14.5578,14.5323,14.5323,49650.0
2005-04-13 14:30:00,22.81,22.82,22.77,22.77,36900.0,14.5323,14.5387,14.5068,14.5068,36900.0
2005-04-13 15:00:00,22.77,22.77,22.64,22.64,38400.0,14.5068,14.5068,14.424,14.424,38400.0
2005-04-13 15:30:00,22.64,22.69,22.63,22.67,102600.0,14.424,14.4558,14.4176,14.4431,102600.0
2005-04-14 09:30:00,22.56,22.73,22.5,22.73,91350.0,14.373,14.4813,14.3348,14.4813,91350.0
2005-04-14 10:00:00,22.73,22.73,22.67,22.67,38850.0,14.4813,14.4813,14.4431,14.4431,38850.0
2005-04-14 10:30:00,22.67,22.67,22.58,22.6,84000.0,14.4431,14.4431,14.3858,14.3985,84000.0
2005-04-14 11:00:00,22.6,22.61,22.57,22.6,30900.0,14.3985,14.4049,14.3794,14.3985,30900.0
2005-04-14 11:30:00,22.59,22.65,22.55,22.57,15450.0,14.3921,14.4304,14.3666,14.3794,15450.0
2005-04-14 12:00:00,22.57,22.6,22.57,22.57,5400.0,14.3794,14.3985,14.3794,14.3794,5400.0
2005-04-14 12:30:00,22.55,22.56,22.55,22.55,28950.0,14.3666,14.373,14.3666,14.3666,28950.0
2005-04-14 13:00:00,22.56,22.56,22.38,22.39,100350.0,14.373,14.373,14.2583,14.2647,100350.0
2005-04-14 13:30:00,22.4,22.41,22.35,22.37,28650.0,14.2711,14.2775,14.2392,14.252,28650.0
2005-04-14 14:00:00,22.37,22.43,22.35,22.4,30600.0,14.252,14.2902,14.2392,14.2711,30600.0
2005-04-14 14:30:00,22.4,22.4,22.36,22.39,76650.0,14.2711,14.2711,14.2456,14.2647,76650.0
2005-04-14 15:00:00,22.37,22.38,22.29,22.33,93600.0,14.252,14.2583,14.201,14.2265,93600.0
2005-04-14 15:30:00,22.33,22.35,22.27,22.27,100050.0,14.2265,14.2392,14.1883,14.1883,100050.0
2005-04-15 09:30:00,22.28,22.47,22.28,22.36,80100.0,14.1946,14.3157,14.1946,14.2456,80100.0
2005-04-15 10:00:00,22.37,22.45,22.31,22.45,22200.0,14.252,14.3029,14.2137,14.3029,22200.0
2005-04-15 10:30:00,22.45,22.46,22.4,22.43,19350.0,14.3029,14.3093,14.2711,14.2902,19350.0
2005-04-15 11:00:00,22.42,22.42,22.31,22.33,17850.0,14.2838,14.2838,14.2137,14.2265,17850.0
2005-04-15 11:30:00,22.32,22.35,22.31,22.31,85950.0,14.2201,14.2392,14.2137,14.2137,85950.0
2005-04-15 12:00:00,22.33,22.35,22.27,22.27,64500.0,14.2265,14.2392,14.1883,14.1883,64500.0
2005-04-15 12:30:00,22.27,22.28,22.19,22.19,57450.0,14.1883,14.1946,14.1373,14.1373,57450.0
2005-04-15 13:00:00,22.18,22.3,22.17,22.29,58500.0,14.1309,14.2074,14.1245,14.201,58500.0
2005-04-15 13:30:00,22.28,22.28,22.12,22.13,74100.0,14.1946,14.1946,14.0927,14.0991,74100.0
2005-04-15 14:00:00,22.13,22.25,22.12,22.25,42300.0,14.0991,14.1755,14.0927,14.1755,42300.0
2005-04-15 14:30:00,22.25,22.25,22.17,22.25,26250.0,14.1755,14.1755,14.1245,14.1755,26250.0
2005-04-15 15:00:00,22.25,22.29,22.13,22.15,40650.0,14.1755,14.201,14.0991,14.1118,40650.0
2005-04-15 15:30:00,22.15,22.18,22.03,22.1,49650.0,14.1118,14.1309,14.0354,14.08,49650.0
2005-04-18 09:30:00,22.01,22.13,22.0,22.11,115800.0,14.0226,14.0991,14.0162,14.0863,115800.0
2005-04-18 10:00:00,22.09,22.18,22.09,22.11,63000.0,14.0736,14.1309,14.0736,14.0863,63000.0
2005-04-18 10:30:00,22.11,22.12,22.01,22.02,53850.0,14.0863,14.0927,14.0226,14.029,53850.0
2005-04-18 11:00:00,22.02,22.07,22.01,22.01,76200.0,14.029,14.0608,14.0226,14.0226,76200.0
2005-04-18 11:30:00,22.01,22.02,21.94,22.0,90600.0,14.0226,14.029,13.978,14.0162,90600.0
2005-04-18 12:00:00,22.01,22.07,22.01,22.04,20100.0,14.0226,14.0608,14.0226,14.0417,20100.0
2005-04-18 12:30:00,22.04,22.27,22.04,22.27,25050.0,14.0417,14.1883,14.0417,14.1883,25050.0
2005-04-18 13:00:00,22.27,22.29,22.18,22.23,41850.0,14.1883,14.201,14.1309,14.1628,41850.0
2005-04-18 13:30:00,22.23,22.31,22.23,22.3,64200.0,14.1628,14.2137,14.1628,14.2074,64200.0
2005-04-18 14:00:00,22.29,22.32,22.22,22.22,24450.0,14.201,14.2201,14.1564,14.1564,24450.0
2005-04-18 14:30:00,22.23,22.35,22.17,22.35,44550.0,14.1628,14.2392,14.1245,14.2392,44550.0
2005-04-18 15:00:00,22.35,22.37,22.33,22.35,61950.0,14.2392,14.252,14.2265,14.2392,61950.0
2005-04-18 15:30:00,22.33,22.37,22.25,22.25,90900.0,14.2265,14.252,14.1755,14.1755,90900.0
2005-04-19 09:30:00,22.24,22.32,22.01,22.14,123600.0,14.1691,14.2201,14.0226,14.1054,123600.0
2005-04-19 10:00:00,22.13,22.3,22.11,22.27,49500.0,14.0991,14.2074,14.0863,14.1883,49500.0
2005-04-19 10:30:00,22.27,22.29,22.23,22.29,33150.0,14.1883,14.201,14.1628,14.201,33150.0
2005-04-19 11:00:00,22.29,22.29,22.23,22.29,28800.0,14.201,14.201,14.1628,14.201,28800.0
2005-04-19 11:30:00,22.27,22.27,22.15,22.16,29550.0,14.1883,14.1883,14.1118,14.1182,29550.0
2005-04-19 12:00:00,22.17,22.23,22.11,22.11,66300.0,14.1245,14.1628,14.0863,14.0863,66300.0
2005-04-19 12:30:00,22.11,22.23,22.11,22.18,22500.0,14.0863,14.1628,14.0863,14.1309,22500.0
2005-04-19 13:00:00,22.18,22.21,22.16,22.2,36300.0,14.1309,14.15,14.1182,14.1437,36300.0
2005-04-19 13:30:00,22.21,22.26,22.17,22.26,56100.0,14.15,14.1819,14.1245,14.1819,56100.0
2005-04-19 14:00:00,22.27,22.27,22.13,22.14,218100.0,14.1883,14.1883,14.0991,14.1054,218100.0
2005-04-19 14:30:00,22.15,22.19,22.13,22.17,81900.0,14.1118,14.1373,14.0991,14.1245,81900.0
2005-04-19 15:00:00,22.17,22.18,22.14,22.17,51900.0,14.1245,14.1309,14.1054,14.1245,51900.0
2005-04-19 15:30:00,22.17,22.21,22.11,22.14,87300.0,14.1245,14.15,14.0863,14.1054,87300.0
2005-04-20 09:30:00,22.05,22.13,21.87,22.07,105000.0,14.0481,14.0991,13.9334,14.0608,105000.0
2005-04-20 10:00:00,22.01,22.15,21.97,22.0,139800.0,14.0226,14.1118,13.9971,14.0162,139800.0
2005-04-20 10:30:00,21.99,22.0,21.89,21.94,90000.0,14.0099,14.0162,13.9462,13.978,90000.0
2005-04-20 11:00:00,21.94,22.0,21.8,21.83,65850.0,13.978,14.0162,13.8888,13.9079,65850.0
2005-04-20 11:30:00,21.83,21.93,21.79,21.89,42000.0,13.9079,13.9716,13.8825,13.9462,42000.0
2005-04-20 12:00:00,21.89,21.93,21.87,21.89,34200.0,13.9462,13.9716,13.9334,13.9462,34200.0
2005-04-20 12:30:00,21.91,21.91,21.83,21.85,37800.0,13.9589,13.9589,13.9079,13.9207,37800.0
2005-04-20 13:00:00,21.87,21.94,21.83,21.89,87000.0,13.9334,13.978,13.9079,13.9462,87000.0
2005-04-20 13:30:00,21.89,21.92,21.85,21.88,41400.0,13.9462,13.9653,13.9207,13.9398,41400.0
2005-04-20 14:00:00,21.88,21.9,21.85,21.88,36600.0,13.9398,13.9525,13.9207,13.9398,36600.0
2005-04-20 14:30:00,21.87,21.96,21.85,21.96,36600.0,13.9334,13.9908,13.9207,13.9908,36600.0
2005-04-20 15:00:00,21.96,21.97,21.87,21.93,102150.0,13.9908,13.9971,13.9334,13.9716,102150.0
2005-04-20 15:30:00,21.93,21.95,21.87,21.89,116850.0,13.9716,13.9844,13.9334,13.9462,116850.0
2005-04-21 09:30:00,21.97,22.0,21.93,21.99,55800.0,13.9971,14.0162,13.9716,14.0099,55800.0
2005-04-21 10:00:00,22.0,22.11,21.99,22.06,39750.0,14.0162,14.0863,14.0099,14.0545,39750.0
2005-04-21 10:30:00,22.06,22.08,21.9,21.95,34350.0,14.0545,14.0672,13.9525,13.9844,34350.0
2005-04-21 11:00:00,21.95,21.95,21.8,21.83,32100.0,13.9844,13.9844,13.8888,13.9079,32100.0
2005-04-21 11:30:00,21.83,21.88,21.82,21.84,37050.0,13.9079,13.9398,13.9016,13.9143,37050.0
2005-04-21 12:00:00,21.85,22.01,21.85,21.99,70200.0,13.9207,14.0226,13.9207,14.0099,70200.0
2005-04-21 12:30:00,21.99,22.0,21.97,21.97,8850.0,14.0099,14.0162,13.9971,13.9971,8850.0
2005-04-21 13:00:00,21.97,22.01,21.95,22.0,15150.0,13.9971,14.0226,13.9844,14.0162,15150.0
2005-04-21 13:30:00,22.0,22.02,21.91,21.93,61050.0,14.0162,14.029,13.9589,13.9716,61050.0
2005-04-21 14:00:00,21.93,22.0,21.93,21.99,185100.0,13.9716,14.0162,13.9716,14.0099,185100.0
2005-04-21 14:30:00,21.99,21.99,21.94,21.94,36900.0,14.0099,14.0099,13.978,13.978,36900.0
2005-04-21 15:00:00,21.93,21.95,21.89,21.9,56100.0,13.9716,13.9844,13.9462,13.9525,56100.0
2005-04-21 15:30:00,21.9,21.98,21.9,21.97,120000.0,13.9525,14.0035,13.9525,13.9971,120000.0
2005-04-22 09:30:00,22.0,22.17,21.99,22.09,129300.0,14.0162,14.1245,14.0099,14.0736,129300.0
2005-04-22 10:00:00,22.09,22.13,22.0,22.01,90750.0,14.0736,14.0991,14.0162,14.0226,90750.0
2005-04-22 10:30:00,22.01,22.03,21.93,21.96,44850.0,14.0226,14.0354,13.9716,13.9908,44850.0
2005-04-22 11:00:00,21.95,22.01,21.94,21.99,18600.0,13.9844,14.0226,13.978,14.0099,18600.0
2005-04-22 11:30:00,21.97,21.97,21.87,21.91,22050.0,13.9971,13.9971,13.9334,13.9589,22050.0
2005-04-22 12:00:00,21.91,22.01,21.88,22.0,36600.0,13.9589,14.0226,13.9398,14.0162,36600.0
2005-04-22 12:30:00,22.0,22.07,21.99,22.05,70800.0,14.0162,14.0608,14.0099,14.0481,70800.0
2005-04-22 13:00:00,22.05,22.05,22.0,22.01,91500.0,14.0481,14.0481,14.0162,14.0226,91500.0
2005-04-22 13:30:00,22.01,22.01,21.99,22.0,25800.0,14.0226,14.0226,14.0099,14.0162,25800.0
2005-04-22 14:00:00,22.0,22.01,21.9,21.92,44700.0,14.0162,14.0226,13.9525,13.9653,44700.0
2005-04-22 14:30:00,21.92,21.92,21.75,21.83,64650.0,13.9653,13.9653,13.857,13.9079,64650.0
2005-04-22 15:00:00,21.82,21.82,21.68,21.69,91350.0,13.9016,13.9016,13.8124,13.8187,91350.0
2005-04-22 15:30:00,21.69,21.81,21.67,21.8,212400.0,13.8187,13.8952,13.806,13.8888,212400.0
2005-04-25 09:30:00,21.87,22.1,21.87,22.05,23250.0,13.9334,14.08,13.9334,14.0481,23250.0
2005-04-25 10:00:00,22.05,22.06,21.97,22.01,122400.0,14.0481,14.0545,13.9971,14.0226,122400.0
2005-04-25 10:30:00,22.01,22.02,21.91,21.98,24900.0,14.0226,14.029,13.9589,14.0035,24900.0
2005-04-25 11:00:00,21.98,21.99,21.95,21.97,11550.0,14.0035,14.0099,13.9844,13.9971,11550.0
2005-04-25 11:30:00,21.97,21.99,21.92,21.99,34350.0,13.9971,14.0099,13.9653,14.0099,34350.0
2005-04-25 12:00:00,21.99,21.99,21.83,21.87,38550.0,14.0099,14.0099,13.9079,13.9334,38550.0
2005-04-25 12:30:00,21.87,21.95,21.87,21.95,17700.0,13.9334,13.9844,13.9334,13.9844,17700.0
2005-04-25 13:00:00,21.95,21.96,21.93,21.95,17400.0,13.9844,13.9908,13.9716,13.9844,17400.0
2005-04-25 13:30:00,21.95,21.98,21.95,21.97,21750.0,13.9844,14.0035,13.9844,13.9971,21750.0
2005-04-25 14:00:00,21.96,22.03,21.93,22.03,90600.0,13.9908,14.0354,13.9716,14.0354,90600.0
2005-04-25 14:30:00,22.03,22.08,22.03,22.07,34200.0,14.0354,14.0672,14.0354,14.0608,34200.0
2005-04-25 15:00:00,22.05,22.05,21.96,22.01,69600.0,14.0481,14.0481,13.9908,14.0226,69600.0
2005-04-25 15:30:00,22.01,22.13,22.01,22.13,96750.0,14.0226,14.0991,14.0226,14.0991,96750.0
2005-04-26 09:30:00,22.0,22.21,22.0,22.15,37050.0,14.0162,14.15,14.0162,14.1118,37050.0
2005-04-26 10:00:00,22.15,22.21,22.07,22.11,106500.0,14.1118,14.15,14.0608,14.0863,106500.0
2005-04-26 10:30:00,22.11,22.17,22.11,22.15,86400.0,14.0863,14.1245,14.0863,14.1118,86400.0
2005-04-26 11:00:00,22.16,22.16,22.08,22.11,19800.0,14.1182,14.1182,14.0672,14.0863,19800.0
2005-04-26 11:30:00,22.1,22.11,22.07,22.09,19500.0,14.08,14.0863,14.0608,14.0736,19500.0
2005-04-26 12:00:00,22.09,22.14,22.05,22.13,8400.0,14.0736,14.1054,14.0481,14.0991,8400.0
2005-04-26 12:30:00,22.13,22.14,22.07,22.07,12300.0,14.0991,14.1054,14.0608,14.0608,12300.0
2005-04-26 13:00:00,22.07,22.11,22.01,22.07,21750.0,14.0608,14.0863,14.0226,14.0608,21750.0
2005-04-26 13:30:00,22.08,22.14,22.07,22.14,60150.0,14.0672,14.1054,14.0608,14.1054,60150.0
2005-04-26 14:00:00,22.13,22.13,22.06,22.07,70950.0,14.0991,14.0991,14.0545,14.0608,70950.0
2005-04-26 14:30:00,22.09,22.13,22.05,22.05,149850.0,14.0736,14.0991,14.0481,14.0481,149850.0
2005-04-26 15:00:00,22.05,22.07,22.01,22.07,28650.0,14.0481,14.0608,14.0226,14.0608,28650.0
2005-04-26 15:30:00,22.06,22.06,21.87,21.88,133350.0,14.0545,14.0545,13.9334,13.9398,133350.0
2005-04-27 09:30:00,21.87,22.1,21.87,22.04,168450.0,13.9334,14.08,13.9334,14.0417,168450.0
2005-04-27 10:00:00,22.04,22.06,21.98,22.02,143100.0,14.0417,14.0545,14.0035,14.029,143100.0
2005-04-27 10:30:00,22.02,22.07,21.95,22.0,89550.0,14.029,14.0608,13.9844,14.0162,89550.0
2005-04-27 11:00:00,22.0,22.07,21.95,22.05,36450.0,14.0162,14.0608,13.9844,14.0481,36450.0
2005-04-27 11:30:00,22.05,22.09,22.01,22.09,19800.0,14.0481,14.0736,14.0226,14.0736,19800.0
2005-04-27 12:00:00,22.11,22.17,22.08,22.09,33150.0,14.0863,14.1245,14.0672,14.0736,33150.0
2005-04-27 12:30:00,22.09,22.11,22.06,22.07,15000.0,14.0736,14.0863,14.0545,14.0608,15000.0
2005-04-27 13:00:00,22.08,22.19,22.07,22.19,28950.0,14.0672,14.1373,14.0608,14.1373,28950.0
2005-04-27 13:30:00,22.19,22.27,22.15,22.27,48300.0,14.1373,14.1883,14.1118,14.1883,48300.0
2005-04-27 14:00:00,22.27,22.36,22.24,22.33,77250.0,14.1883,14.2456,14.1691,14.2265,77250.0
2005-04-27 14:30:00,22.33,22.42,22.33,22.42,43350.0,14.2265,14.2838,14.2265,14.2838,43350.0
2005-04-27 15:00:00,22.42,22.44,22.39,22.41,102450.0,14.2838,14.2966,14.2647,14.2775,102450.0
2005-04-27 15:30:00,22.41,22.41,22.31,22.32,68700.0,14.2775,14.2775,14.2137,14.2201,68700.0
2005-04-28 09:30:00,22.26,22.43,22.23,22.23,101400.0,14.1819,14.2902,14.1628,14.1628,101400.0
2005-04-28 10:00:00,22.23,22.42,22.23,22.37,65400.0,14.1628,14.2838,14.1628,14.252,65400.0
2005-04-28 10:30:00,22.37,22.4,22.2,22.2,42450.0,14.252,14.2711,14.1437,14.1437,42450.0
2005-04-28 11:00:00,22.2,22.26,22.19,22.22,33600.0,14.1437,14.1819,14.1373,14.1564,33600.0
2005-04-28 11:30:00,22.22,22.29,22.15,22.26,61200.0,14.1564,14.201,14.1118,14.1819,61200.0
2005-04-28 12:00:00,22.25,22.27,22.13,22.27,18450.0,14.1755,14.1883,14.0991,14.1883,18450.0
2005-04-28 12:30:00,22.27,22.27,22.23,22.25,85050.0,14.1883,14.1883,14.1628,14.1755,85050.0
2005-04-28 13:00:00,22.25,22.26,22.23,22.23,35850.0,14.1755,14.1819,14.1628,14.1628,35850.0
2005-04-28 13:30:00,22.23,22.23,22.2,22.2,46650.0,14.1628,14.1628,14.1437,14.1437,46650.0
2005-04-28 14:00:00,22.21,22.23,21.97,22.01,40500.0,14.15,14.1628,13.9971,14.0226,40500.0
2005-04-28 14:30:00,22.01,22.21,22.01,22.21,64650.0,14.0226,14.15,14.0226,14.15,64650.0
2005-04-28 15:00:00,22.21,22.23,22.17,22.2,119850.0,14.15,14.1628,14.1245,14.1437,119850.0
2005-04-28 15:30:00,22.19,22.2,22.09,22.09,129300.0,14.1373,14.1437,14.0736,14.0736,129300.0
2005-04-29 09:30:00,23.33,24.1,23.19,23.19,515550.0,14.8636,15.3542,14.7744,14.7744,515550.0
2005-04-29 10:00:00,23.19,23.23,23.1,23.13,521850.0,14.7744,14.7999,14.7171,14.7362,521850.0
2005-04-29 10:30:00,23.13,23.19,22.69,22.77,611250.0,14.7362,14.7744,14.4558,14.5068,611250.0
2005-04-29 11:00:00,22.77,23.0,22.75,23.0,304650.0,14.5068,14.6533,14.4941,14.6533,304650.0
2005-04-29 11:30:00,23.0,23.12,22.99,23.12,321600.0,14.6533,14.7298,14.647,14.7298,321600.0
2005-04-29 12:00:00,23.12,23.29,23.06,23.06,227550.0,14.7298,14.8381,14.6916,14.6916,227550.0
2005-04-29 12:30:00,23.07,23.11,22.93,22.95,388350.0,14.6979,14.7234,14.6087,14.6215,388350.0
2005-04-29 13:00:00,22.93,23.0,22.92,22.99,184050.0,14.6087,14.6533,14.6024,14.647,184050.0
2005-04-29 13:30:00,22.99,23.27,22.96,23.21,176850.0,14.647,14.8254,14.6279,14.7871,176850.0
2005-04-29 14:00:00,23.21,23.29,23.17,23.19,248100.0,14.7871,14.8381,14.7617,14.7744,248100.0
2005-04-29 14:30:00,23.2,23.2,23.03,23.06,326850.0,14.7808,14.7808,14.6725,14.6916,326850.0
2005-04-29 15:00:00,23.05,23.15,22.95,23.15,247350.0,14.6852,14.7489,14.6215,14.7489,247350.0
2005-04-29 15:30:00,23.15,23.17,23.06,23.06,385950.0,14.7489,14.7617,14.6916,14.6916,385950.0
2005-05-02 09:30:00,23.17,23.47,23.17,23.43,290700.0,14.7617,14.9528,14.7617,14.9273,290700.0
2005-05-02 10:00:00,23.43,23.59,23.43,23.52,431850.0,14.9273,15.0292,14.9273,14.9846,431850.0
2005-05-02 10:30:00,23.52,23.52,23.3,23.31,493350.0,14.9846,14.9846,14.8445,14.8508,493350.0
2005-05-02 11:00:00,23.31,23.32,23.23,23.25,221850.0,14.8508,14.8572,14.7999,14.8126,221850.0
2005-05-02 11:30:00,23.25,23.27,22.94,22.98,108450.0,14.8126,14.8254,14.6151,14.6406,108450.0
2005-05-02 12:00:00,22.99,23.0,22.78,22.81,175200.0,14.647,14.6533,14.5132,14.5323,175200.0
2005-05-02 12:30:00,22.81,22.82,22.58,22.73,283950.0,14.5323,14.5387,14.3858,14.4813,283950.0
2005-05-02 13:00:00,22.74,22.86,22.69,22.75,177750.0,14.4877,14.5641,14.4558,14.4941,177750.0
2005-05-02 13:30:00,22.75,22.75,22.63,22.65,194100.0,14.4941,14.4941,14.4176,14.4304,194100.0
2005-05-02 14:00:00,22.66,22.69,22.6,22.66,169200.0,14.4367,14.4558,14.3985,14.4367,169200.0
2005-05-02 14:30:00,22.66,23.05,22.65,23.05,287550.0,14.4367,14.6852,14.4304,14.6852,287550.0
2005-05-02 15:00:00,23.05,23.35,22.96,23.3,300600.0,14.6852,14.8763,14.6279,14.8445,300600.0
2005-05-02 15:30:00,23.3,23.34,23.21,23.33,270300.0,14.8445,14.87,14.7871,14.8636,270300.0
2005-05-03 09:30:00,23.33,23.57,23.23,23.55,284850.0,14.8636,15.0165,14.7999,15.0037,284850.0
2005-05-03 10:00:00,23.55,23.56,23.45,23.56,115350.0,15.0037,15.0101,14.94,15.0101,115350.0
2005-05-03 10:30:00,23.56,23.66,23.54,23.65,136200.0,15.0101,15.0738,14.9974,15.0675,136200.0
2005-05-03 11:00:00,23.65,23.76,23.63,23.75,317850.0,15.0675,15.1375,15.0547,15.1312,317850.0
2005-05-03 11:30:00,23.75,23.8,23.7,23.7,192900.0,15.1312,15.163,15.0993,15.0993,192900.0
2005-05-03 12:00:00,23.73,23.74,23.67,23.68,48150.0,15.1184,15.1248,15.0802,15.0866,48150.0
2005-05-03 12:30:00,23.68,23.72,23.64,23.71,76200.0,15.0866,15.1121,15.0611,15.1057,76200.0
2005-05-03 13:00:00,23.71,23.79,23.67,23.76,72300.0,15.1057,15.1567,15.0802,15.1375,72300.0
2005-05-03 13:30:00,23.77,23.82,23.73,23.81,51750.0,15.1439,15.1758,15.1184,15.1694,51750.0
2005-05-03 14:00:00,23.79,23.81,23.62,23.62,247650.0,15.1567,15.1694,15.0483,15.0483,247650.0
2005-05-03 14:30:00,23.61,23.79,23.55,23.77,118350.0,15.042,15.1567,15.0037,15.1439,118350.0
2005-05-03 15:00:00,23.79,23.81,23.62,23.79,234750.0,15.1567,15.1694,15.0483,15.1567,234750.0
2005-05-03 15:30:00,23.8,23.83,23.61,23.65,361200.0,15.163,15.1821,15.042,15.0675,361200.0
2005-05-04 09:30:00,23.73,23.8,23.67,23.8,53550.0,15.1184,15.163,15.0802,15.163,53550.0
2005-05-04 10:00:00,23.8,23.89,23.74,23.87,165450.0,15.163,15.2204,15.1248,15.2076,165450.0
2005-05-04 10:30:00,23.87,23.97,23.87,23.94,94800.0,15.2076,15.2713,15.2076,15.2522,94800.0
2005-05-04 11:00:00,23.94,23.99,23.87,23.98,98700.0,15.2522,15.2841,15.2076,15.2777,98700.0
2005-05-04 11:30:00,23.98,24.0,23.91,23.94,236700.0,15.2777,15.2904,15.2331,15.2522,236700.0
2005-05-04 12:00:00,23.94,23.94,23.83,23.88,87900.0,15.2522,15.2522,15.1821,15.214,87900.0
2005-05-04 12:30:00,23.88,23.89,23.85,23.89,46200.0,15.214,15.2204,15.1949,15.2204,46200.0
2005-05-04 13:00:00,23.89,23.89,23.84,23.85,77850.0,15.2204,15.2204,15.1885,15.1949,77850.0
2005-05-04 13:30:00,23.86,23.89,23.83,23.88,86850.0,15.2013,15.2204,15.1821,15.214,86850.0
2005-05-04 14:00:00,23.88,23.96,23.88,23.94,74250.0,15.214,15.265,15.214,15.2522,74250.0
2005-05-04 14:30:00,23.93,23.96,23.91,23.96,121350.0,15.2458,15.265,15.2331,15.265,121350.0
2005-05-04 15:00:00,23.96,24.0,23.93,23.95,188850.0,15.265,15.2904,15.2458,15.2586,188850.0
2005-05-04 15:30:00,23.95,24.0,23.89,23.91,211500.0,15.2586,15.2904,15.2204,15.2331,211500.0
2005-05-05 09:30:00,24.57,24.57,23.85,23.87,45900.0,15.6536,15.6536,15.1949,15.2076,45900.0
2005-05-05 10:00:00,23.87,23.93,23.85,23.86,72000.0,15.2076,15.2458,15.1949,15.2013,72000.0
2005-05-05 10:30:00,23.87,23.98,23.87,23.97,43800.0,15.2076,15.2777,15.2076,15.2713,43800.0
2005-05-05 11:00:00,23.97,24.03,23.92,24.03,80250.0,15.2713,15.3096,15.2395,15.3096,80250.0
2005-05-05 11:30:00,24.0,24.05,23.96,23.97,58650.0,15.2904,15.3223,15.265,15.2713,58650.0
2005-05-05 12:00:00,23.97,23.99,23.93,23.95,49800.0,15.2713,15.2841,15.2458,15.2586,49800.0
2005-05-05 12:30:00,23.95,23.97,23.93,23.93,85050.0,15.2586,15.2713,15.2458,15.2458,85050.0
2005-05-05 13:00:00,23.93,23.97,23.83,23.89,193650.0,15.2458,15.2713,15.1821,15.2204,193650.0
2005-05-05 13:30:00,23.9,23.97,23.9,23.95,40650.0,15.2267,15.2713,15.2267,15.2586,40650.0
2005-05-05 14:00:00,23.97,23.97,23.93,23.93,27900.0,15.2713,15.2713,15.2458,15.2458,27900.0
2005-05-05 14:30:00,23.93,23.95,23.93,23.94,70650.0,15.2458,15.2586,15.2458,15.2522,70650.0
2005-05-05 15:00:00,23.93,23.97,23.9,23.9,106050.0,15.2458,15.2713,15.2267,15.2267,106050.0
2005-05-05 15:30:00,23.91,23.93,23.87,23.9,150300.0,15.2331,15.2458,15.2076,15.2267,150300.0
2005-05-06 09:30:00,23.98,23.98,23.89,23.97,43200.0,15.2777,15.2777,15.2204,15.2713,43200.0
2005-05-06 10:00:00,23.97,23.99,23.92,23.97,70950.0,15.2713,15.2841,15.2395,15.2713,70950.0
2005-05-06 10:30:00,23.97,23.97,23.89,23.93,190650.0,15.2713,15.2713,15.2204,15.2458,190650.0
2005-05-06 11:00:00,23.93,23.95,23.9,23.93,51450.0,15.2458,15.2586,15.2267,15.2458,51450.0
2005-05-06 11:30:00,23.93,23.93,23.78,23.81,64200.0,15.2458,15.2458,15.1503,15.1694,64200.0
2005-05-06 12:00:00,23.81,23.89,23.79,23.89,66000.0,15.1694,15.2204,15.1567,15.2204,66000.0
2005-05-06 12:30:00,23.9,23.93,23.88,23.93,26550.0,15.2267,15.2458,15.214,15.2458,26550.0
2005-05-06 13:00:00,23.93,23.97,23.93,23.95,59850.0,15.2458,15.2713,15.2458,15.2586,59850.0
2005-05-06 13:30:00,23.96,23.96,23.91,23.92,25800.0,15.265,15.265,15.2331,15.2395,25800.0
2005-05-06 14:00:00,23.93,23.99,23.88,23.89,106950.0,15.2458,15.2841,15.214,15.2204,106950.0
2005-05-06 14:30:00,23.9,23.94,23.89,23.92,60900.0,15.2267,15.2522,15.2204,15.2395,60900.0
2005-05-06 15:00:00,23.93,23.95,23.89,23.89,64050.0,15.2458,15.2586,15.2204,15.2204,64050.0
2005-05-06 15:30:00,23.89,23.93,23.89,23.91,77700.0,15.2204,15.2458,15.2204,15.2331,77700.0
2005-05-09 09:30:00,23.81,23.9,23.8,23.87,39450.0,15.1694,15.2267,15.163,15.2076,39450.0
2005-05-09 10:00:00,23.89,23.93,23.79,23.79,122400.0,15.2204,15.2458,15.1567,15.1567,122400.0
2005-05-09 10:30:00,23.79,23.8,23.75,23.79,54300.0,15.1567,15.163,15.1312,15.1567,54300.0
2005-05-09 11:00:00,23.77,23.83,23.77,23.83,135000.0,15.1439,15.1821,15.1439,15.1821,135000.0
2005-05-09 11:30:00,23.83,23.83,23.81,23.83,40350.0,15.1821,15.1821,15.1694,15.1821,40350.0
2005-05-09 12:00:00,23.83,23.83,23.8,23.83,70350.0,15.1821,15.1821,15.163,15.1821,70350.0
2005-05-09 12:30:00,23.83,23.83,23.81,23.81,43050.0,15.1821,15.1821,15.1694,15.1694,43050.0
2005-05-09 13:00:00,23.81,23.83,23.77,23.79,202200.0,15.1694,15.1821,15.1439,15.1567,202200.0
2005-05-09 13:30:00,23.8,23.8,23.77,23.77,53850.0,15.163,15.163,15.1439,15.1439,53850.0
2005-05-09 14:00:00,23.77,23.79,23.74,23.76,448500.0,15.1439,15.1567,15.1248,15.1375,448500.0
2005-05-09 14:30:00,23.77,23.8,23.75,23.79,73350.0,15.1439,15.163,15.1312,15.1567,73350.0
2005-05-09 15:00:00,23.79,23.8,23.77,23.8,186600.0,15.1567,15.163,15.1439,15.163,186600.0
2005-05-09 15:30:00,23.8,23.8,23.74,23.77,253050.0,15.163,15.163,15.1248,15.1439,253050.0
2005-05-10 09:30:00,23.67,23.77,23.6,23.65,75000.0,15.0802,15.1439,15.0356,15.0675,75000.0
2005-05-10 10:00:00,23.64,23.64,23.4,23.49,255450.0,15.0611,15.0611,14.9082,14.9655,255450.0
2005-05-10 10:30:00,23.49,23.49,23.42,23.47,82500.0,14.9655,14.9655,14.9209,14.9528,82500.0
2005-05-10 11:00:00,23.47,23.5,23.28,23.33,154350.0,14.9528,14.9719,14.8317,14.8636,154350.0
2005-05-10 11:30:00,23.33,23.33,23.21,23.21,104850.0,14.8636,14.8636,14.7871,14.7871,104850.0
2005-05-10 12:00:00,23.21,23.34,23.15,23.33,232050.0,14.7871,14.87,14.7489,14.8636,232050.0
2005-05-10 12:30:00,23.33,23.33,23.24,23.25,115050.0,14.8636,14.8636,14.8062,14.8126,115050.0
2005-05-10 13:00:00,23.25,23.33,23.25,23.32,99900.0,14.8126,14.8636,14.8126,14.8572,99900.0
2005-05-10 13:30:00,23.32,23.33,23.31,23.32,69300.0,14.8572,14.8636,14.8508,14.8572,69300.0
2005-05-10 14:00:00,23.33,23.33,23.26,23.29,179400.0,14.8636,14.8636,14.819,14.8381,179400.0
2005-05-10 14:30:00,23.29,23.3,23.22,23.29,79950.0,14.8381,14.8445,14.7935,14.8381,79950.0
2005-05-10 15:00:00,23.3,23.37,23.27,23.37,119100.0,14.8445,14.8891,14.8254,14.8891,119100.0
2005-05-10 15:30:00,23.36,23.38,23.33,23.35,161700.0,14.8827,14.8954,14.8636,14.8763,161700.0
2005-05-11 09:30:00,23.4,23.4,23.26,23.32,97350.0,14.9082,14.9082,14.819,14.8572,97350.0
2005-05-11 10:00:00,23.31,23.34,23.27,23.32,46050.0,14.8508,14.87,14.8254,14.8572,46050.0
2005-05-11 10:30:00,23.33,23.33,23.22,23.29,60000.0,14.8636,14.8636,14.7935,14.8381,60000.0
2005-05-11 11:00:00,23.29,23.33,23.27,23.33,39300.0,14.8381,14.8636,14.8254,14.8636,39300.0
2005-05-11 11:30:00,23.33,23.33,23.32,23.33,63600.0,14.8636,14.8636,14.8572,14.8636,63600.0
2005-05-11 12:00:00,23.33,23.35,23.17,23.3,93750.0,14.8636,14.8763,14.7617,14.8445,93750.0
2005-05-11 12:30:00,23.29,23.31,23.28,23.3,27900.0,14.8381,14.8508,14.8317,14.8445,27900.0
2005-05-11 13:00:00,23.31,23.31,23.25,23.26,42750.0,14.8508,14.8508,14.8126,14.819,42750.0
2005-05-11 13:30:00,23.27,23.27,23.21,23.25,58200.0,14.8254,14.8254,14.7871,14.8126,58200.0
2005-05-11 14:00:00,23.26,23.33,23.25,23.32,101250.0,14.819,14.8636,14.8126,14.8572,101250.0
2005-05-11 14:30:00,23.33,23.33,23.31,23.33,98850.0,14.8636,14.8636,14.8508,14.8636,98850.0
2005-05-11 15:00:00,23.33,23.33,23.3,23.32,90150.0,14.8636,14.8636,14.8445,14.8572,90150.0
2005-05-11 15:30:00,23.33,23.44,23.32,23.42,180450.0,14.8636,14.9337,14.8572,14.9209,180450.0
2005-05-12 09:30:00,23.53,23.53,23.3,23.35,91950.0,14.991,14.991,14.8445,14.8763,91950.0
2005-05-12 10:00:00,23.34,23.44,23.33,23.33,52350.0,14.87,14.9337,14.8636,14.8636,52350.0
2005-05-12 10:30:00,23.33,23.37,23.29,23.31,51150.0,14.8636,14.8891,14.8381,14.8508,51150.0
2005-05-12 11:00:00,23.32,23.35,23.27,23.3,98100.0,14.8572,14.8763,14.8254,14.8445,98100.0
2005-05-12 11:30:00,23.3,23.31,23.19,23.28,74400.0,14.8445,14.8508,14.7744,14.8317,74400.0
2005-05-12 12:00:00,23.27,23.31,23.23,23.29,51000.0,14.8254,14.8508,14.7999,14.8381,51000.0
2005-05-12 12:30:00,23.29,23.29,23.2,23.27,42900.0,14.8381,14.8381,14.7808,14.8254,42900.0
2005-05-12 13:00:00,23.27,23.4,23.27,23.36,266550.0,14.8254,14.9082,14.8254,14.8827,266550.0
2005-05-12 13:30:00,23.36,23.37,23.33,23.33,61050.0,14.8827,14.8891,14.8636,14.8636,61050.0
2005-05-12 14:00:00,23.34,23.35,23.33,23.34,55650.0,14.87,14.8763,14.8636,14.87,55650.0
2005-05-12 14:30:00,23.34,23.35,23.33,23.35,206100.0,14.87,14.8763,14.8636,14.8763,206100.0
2005-05-12 15:00:00,23.35,23.35,23.32,23.32,269700.0,14.8763,14.8763,14.8572,14.8572,269700.0
2005-05-12 15:30:00,23.33,23.35,23.3,23.33,105750.0,14.8636,14.8763,14.8445,14.8636,105750.0
2005-05-13 09:30:00,23.41,23.43,23.3,23.4,85950.0,14.9146,14.9273,14.8445,14.9082,85950.0
2005-05-13 10:00:00,23.39,23.47,23.37,23.4,36750.0,14.9018,14.9528,14.8891,14.9082,36750.0
2005-05-13 10:30:00,23.39,23.43,23.35,23.39,63300.0,14.9018,14.9273,14.8763,14.9018,63300.0
2005-05-13 11:00:00,23.37,23.47,23.36,23.45,43800.0,14.8891,14.9528,14.8827,14.94,43800.0
2005-05-13 11:30:00,23.45,23.53,23.4,23.5,78150.0,14.94,14.991,14.9082,14.9719,78150.0
2005-05-13 12:00:00,23.5,23.59,23.49,23.55,115200.0,14.9719,15.0292,14.9655,15.0037,115200.0
2005-05-13 12:30:00,23.55,23.59,23.53,23.56,27600.0,15.0037,15.0292,14.991,15.0101,27600.0
2005-05-13 13:00:00,23.55,23.58,23.47,23.48,34500.0,15.0037,15.0229,14.9528,14.9592,34500.0
2005-05-13 13:30:00,23.5,23.54,23.44,23.45,36150.0,14.9719,14.9974,14.9337,14.94,36150.0
2005-05-13 14:00:00,23.47,23.5,23.42,23.44,28650.0,14.9528,14.9719,14.9209,14.9337,28650.0
2005-05-13 14:30:00,23.44,23.47,23.35,23.42,65400.0,14.9337,14.9528,14.8763,14.9209,65400.0
2005-05-13 15:00:00,23.41,23.55,23.36,23.53,66450.0,14.9146,15.0037,14.8827,14.991,66450.0
2005-05-13 15:30:00,23.53,23.53,23.4,23.42,86100.0,14.991,14.991,14.9082,14.9209,86100.0
2005-05-16 09:30:00,23.45,23.61,23.45,23.57,39750.0,14.94,15.042,14.94,15.0165,39750.0
2005-05-16 10:00:00,23.61,23.61,23.53,23.55,33900.0,15.042,15.042,14.991,15.0037,33900.0
2005-05-16 10:30:00,23.55,23.55,23.49,23.53,58650.0,15.0037,15.0037,14.9655,14.991,58650.0
2005-05-16 11:00:00,23.53,23.53,23.38,23.4,64950.0,14.991,14.991,14.8954,14.9082,64950.0
2005-05-16 11:30:00,23.4,23.51,23.4,23.51,105150.0,14.9082,14.9783,14.9082,14.9783,105150.0
2005-05-16 12:00:00,23.51,23.52,23.5,23.5,51150.0,14.9783,14.9846,14.9719,14.9719,51150.0
2005-05-16 12:30:00,23.5,23.53,23.5,23.52,51750.0,14.9719,14.991,14.9719,14.9846,51750.0
2005-05-16 13:00:00,23.52,23.61,23.51,23.61,34200.0,14.9846,15.042,14.9783,15.042,34200.0
2005-05-16 13:30:00,23.61,23.71,23.59,23.71,46350.0,15.042,15.1057,15.0292,15.1057,46350.0
2005-05-16 14:00:00,23.71,23.76,23.71,23.73,68700.0,15.1057,15.1375,15.1057,15.1184,68700.0
2005-05-16 14:30:00,23.73,23.77,23.64,23.64,73500.0,15.1184,15.1439,15.0611,15.0611,73500.0
2005-05-16 15:00:00,23.64,23.73,23.63,23.71,103200.0,15.0611,15.1184,15.0547,15.1057,103200.0
2005-05-16 15:30:00,23.7,23.85,23.63,23.83,214500.0,15.0993,15.1949,15.0547,15.1821,214500.0
2005-05-17 09:30:00,23.74,23.77,23.65,23.7,57600.0,15.1248,15.1439,15.0675,15.0993,57600.0
2005-05-17 10:00:00,23.69,23.69,23.63,23.65,60450.0,15.0929,15.0929,15.0547,15.0675,60450.0
2005-05-17 10:30:00,23.65,23.73,23.63,23.7,38550.0,15.0675,15.1184,15.0547,15.0993,38550.0
2005-05-17 11:00:00,23.69,23.71,23.67,23.67,70200.0,15.0929,15.1057,15.0802,15.0802,70200.0
2005-05-17 11:30:00,23.67,23.72,23.67,23.67,53700.0,15.0802,15.1121,15.0802,15.0802,53700.0
2005-05-17 12:00:00,23.67,23.76,23.67,23.73,24450.0,15.0802,15.1375,15.0802,15.1184,24450.0
2005-05-17 12:30:00,23.75,23.75,23.67,23.69,51300.0,15.1312,15.1312,15.0802,15.0929,51300.0
2005-05-17 13:00:00,23.68,23.75,23.67,23.69,55800.0,15.0866,15.1312,15.0802,15.0929,55800.0
2005-05-17 13:30:00,23.69,23.75,23.69,23.73,40200.0,15.0929,15.1312,15.0929,15.1184,40200.0
2005-05-17 14:00:00,23.73,23.77,23.69,23.73,58500.0,15.1184,15.1439,15.0929,15.1184,58500.0
2005-05-17 14:30:00,23.73,23.87,23.73,23.85,57900.0,15.1184,15.2076,15.1184,15.1949,57900.0
2005-05-17 15:00:00,23.85,23.85,23.77,23.81,57900.0,15.1949,15.1949,15.1439,15.1694,57900.0
2005-05-17 15:30:00,23.85,23.9,23.79,23.83,156300.0,15.1949,15.2267,15.1567,15.1821,156300.0
2005-05-18 09:30:00,23.85,23.99,23.85,23.91,58350.0,15.1949,15.2841,15.1949,15.2331,58350.0
2005-05-18 10:00:00,23.95,24.0,23.91,23.95,100500.0,15.2586,15.2904,15.2331,15.2586,100500.0
2005-05-18 10:30:00,23.96,23.97,23.89,23.9,55200.0,15.265,15.2713,15.2204,15.2267,55200.0
2005-05-18 11:00:00,23.9,23.93,23.87,23.92,58650.0,15.2267,15.2458,15.2076,15.2395,58650.0
2005-05-18 11:30:00,23.91,23.96,23.89,23.92,158400.0,15.2331,15.265,15.2204,15.2395,158400.0
2005-05-18 12:00:00,23.93,23.93,23.88,23.93,74850.0,15.2458,15.2458,15.214,15.2458,74850.0
2005-05-18 12:30:00,23.93,23.93,23.9,23.93,52650.0,15.2458,15.2458,15.2267,15.2458,52650.0
2005-05-18 13:00:00,23.93,23.93,23.89,23.91,64950.0,15.2458,15.2458,15.2204,15.2331,64950.0
2005-05-18 13:30:00,23.91,23.93,23.91,23.91,43200.0,15.2331,15.2458,15.2331,15.2331,43200.0
2005-05-18 14:00:00,23.91,23.93,23.91,23.93,39300.0,15.2331,15.2458,15.2331,15.2458,39300.0
2005-05-18 14:30:00,23.92,23.95,23.91,23.91,97350.0,15.2395,15.2586,15.2331,15.2331,97350.0
2005-05-18 15:00:00,23.91,23.97,23.91,23.95,72450.0,15.2331,15.2713,15.2331,15.2586,72450.0
2005-05-18 15:30:00,23.95,23.95,23.9,23.93,109650.0,15.2586,15.2586,15.2267,15.2458,109650.0
2005-05-19 09:30:00,23.93,23.93,23.83,23.92,52350.0,15.2458,15.2458,15.1821,15.2395,52350.0
2005-05-19 10:00:00,23.89,23.91,23.75,23.79,52500.0,15.2204,15.2331,15.1312,15.1567,52500.0
2005-05-19 10:30:00,23.81,23.93,23.81,23.92,28050.0,15.1694,15.2458,15.1694,15.2395,28050.0
2005-05-19 11:00:00,23.93,23.93,23.86,23.89,48450.0,15.2458,15.2458,15.2013,15.2204,48450.0
2005-05-19 11:30:00,23.88,23.92,23.88,23.91,36000.0,15.214,15.2395,15.214,15.2331,36000.0
2005-05-19 12:00:00,23.91,23.93,23.87,23.91,42300.0,15.2331,15.2458,15.2076,15.2331,42300.0
2005-05-19 12:30:00,23.91,23.92,23.89,23.91,24900.0,15.2331,15.2395,15.2204,15.2331,24900.0
2005-05-19 13:00:00,23.91,23.93,23.9,23.91,50850.0,15.2331,15.2458,15.2267,15.2331,50850.0
2005-05-19 13:30:00,23.91,23.93,23.9,23.92,57150.0,15.2331,15.2458,15.2267,15.2395,57150.0
2005-05-19 14:00:00,23.91,23.93,23.91,23.93,83400.0,15.2331,15.2458,15.2331,15.2458,83400.0
2005-05-19 14:30:00,23.93,23.93,23.85,23.93,62400.0,15.2458,15.2458,15.1949,15.2458,62400.0
2005-05-19 15:00:00,23.93,23.93,23.89,23.91,46350.0,15.2458,15.2458,15.2204,15.2331,46350.0
2005-05-19 15:30:00,23.92,23.93,23.88,23.91,148050.0,15.2395,15.2458,15.214,15.2331,148050.0
2005-05-20 09:30:00,23.87,23.93,23.86,23.92,47100.0,15.2076,15.2458,15.2013,15.2395,47100.0
2005-05-20 10:00:00,23.93,23.93,23.91,23.91,33000.0,15.2458,15.2458,15.2331,15.2331,33000.0
2005-05-20 10:30:00,23.92,23.93,23.91,23.93,84600.0,15.2395,15.2458,15.2331,15.2458,84600.0
2005-05-20 11:00:00,23.93,23.93,23.89,23.93,32850.0,15.2458,15.2458,15.2204,15.2458,32850.0
2005-05-20 11:30:00,23.93,23.93,23.92,23.93,35400.0,15.2458,15.2458,15.2395,15.2458,35400.0
2005-05-20 12:00:00,23.93,23.93,23.89,23.93,36150.0,15.2458,15.2458,15.2204,15.2458,36150.0
2005-05-20 12:30:00,23.92,23.93,23.89,23.93,47100.0,15.2395,15.2458,15.2204,15.2458,47100.0
2005-05-20 13:00:00,23.93,23.93,23.88,23.92,166650.0,15.2458,15.2458,15.214,15.2395,166650.0
2005-05-20 13:30:00,23.92,23.93,23.9,23.92,63600.0,15.2395,15.2458,15.2267,15.2395,63600.0
2005-05-20 14:00:00,23.93,23.93,23.91,23.93,35850.0,15.2458,15.2458,15.2331,15.2458,35850.0
2005-05-20 14:30:00,23.93,23.93,23.87,23.88,68400.0,15.2458,15.2458,15.2076,15.214,68400.0
2005-05-20 15:00:00,23.88,23.89,23.85,23.87,65400.0,15.214,15.2204,15.1949,15.2076,65400.0
2005-05-20 15:30:00,23.87,23.89,23.86,23.87,94050.0,15.2076,15.2204,15.2013,15.2076,94050.0
2005-05-23 09:30:00,23.91,23.91,23.83,23.86,48150.0,15.2331,15.2331,15.1821,15.2013,48150.0
2005-05-23 10:00:00,23.86,23.89,23.79,23.79,174000.0,15.2013,15.2204,15.1567,15.1567,174000.0
2005-05-23 10:30:00,23.8,23.8,23.67,23.67,63150.0,15.163,15.163,15.0802,15.0802,63150.0
2005-05-23 11:00:00,23.67,23.71,23.64,23.67,49050.0,15.0802,15.1057,15.0611,15.0802,49050.0
2005-05-23 11:30:00,23.69,23.73,23.67,23.73,23250.0,15.0929,15.1184,15.0802,15.1184,23250.0
2005-05-23 12:00:00,23.73,23.78,23.73,23.77,19950.0,15.1184,15.1503,15.1184,15.1439,19950.0
2005-05-23 12:30:00,23.77,23.77,23.71,23.71,43200.0,15.1439,15.1439,15.1057,15.1057,43200.0
2005-05-23 13:00:00,23.73,23.79,23.73,23.77,24300.0,15.1184,15.1567,15.1184,15.1439,24300.0
2005-05-23 13:30:00,23.77,23.8,23.77,23.79,34800.0,15.1439,15.163,15.1439,15.1567,34800.0
2005-05-23 14:00:00,23.79,23.85,23.79,23.83,64650.0,15.1567,15.1949,15.1567,15.1821,64650.0
2005-05-23 14:30:00,23.84,23.93,23.84,23.9,28350.0,15.1885,15.2458,15.1885,15.2267,28350.0
2005-05-23 15:00:00,23.9,23.91,23.87,23.89,78150.0,15.2267,15.2331,15.2076,15.2204,78150.0
2005-05-23 15:30:00,23.89,23.93,23.86,23.88,106650.0,15.2204,15.2458,15.2013,15.214,106650.0
2005-05-24 09:30:00,23.79,23.81,23.58,23.6,175050.0,15.1567,15.1694,15.0229,15.0356,175050.0
2005-05-24 10:00:00,23.61,23.67,23.58,23.6,100200.0,15.042,15.0802,15.0229,15.0356,100200.0
2005-05-24 10:30:00,23.6,23.65,23.59,23.62,58350.0,15.0356,15.0675,15.0292,15.0483,58350.0
2005-05-24 11:00:00,23.63,23.68,23.63,23.67,33900.0,15.0547,15.0866,15.0547,15.0802,33900.0
2005-05-24 11:30:00,23.67,23.7,23.62,23.65,28950.0,15.0802,15.0993,15.0483,15.0675,28950.0
2005-05-24 12:00:00,23.65,23.7,23.62,23.69,80700.0,15.0675,15.0993,15.0483,15.0929,80700.0
2005-05-24 12:30:00,23.7,23.77,23.67,23.67,63900.0,15.0993,15.1439,15.0802,15.0802,63900.0
2005-05-24 13:00:00,23.67,23.73,23.67,23.72,17100.0,15.0802,15.1184,15.0802,15.1121,17100.0
2005-05-24 13:30:00,23.73,23.73,23.69,23.71,22650.0,15.1184,15.1184,15.0929,15.1057,22650.0
2005-05-24 14:00:00,23.71,23.75,23.67,23.7,87450.0,15.1057,15.1312,15.0802,15.0993,87450.0
2005-05-24 14:30:00,23.69,23.7,23.65,23.67,103800.0,15.0929,15.0993,15.0675,15.0802,103800.0
2005-05-24 15:00:00,23.67,23.75,23.64,23.73,64800.0,15.0802,15.1312,15.0611,15.1184,64800.0
2005-05-24 15:30:00,23.73,23.77,23.69,23.69,88800.0,15.1184,15.1439,15.0929,15.0929,88800.0
2005-05-25 09:30:00,23.49,23.49,23.21,23.35,268950.0,14.9655,14.9655,14.7871,14.8763,268950.0
2005-05-25 10:00:00,23.33,23.34,23.2,23.28,120600.0,14.8636,14.87,14.7808,14.8317,120600.0
2005-05-25 10:30:00,23.29,23.39,23.27,23.38,104400.0,14.8381,14.9018,14.8254,14.8954,104400.0
2005-05-25 11:00:00,23.39,23.4,23.35,23.37,52650.0,14.9018,14.9082,14.8763,14.8891,52650.0
2005-05-25 11:30:00,23.37,23.37,23.33,23.35,49650.0,14.8891,14.8891,14.8636,14.8763,49650.0
2005-05-25 12:00:00,23.35,23.4,23.35,23.36,44250.0,14.8763,14.9082,14.8763,14.8827,44250.0
2005-05-25 12:30:00,23.36,23.4,23.35,23.38,31200.0,14.8827,14.9082,14.8763,14.8954,31200.0
2005-05-25 13:00:00,23.37,23.4,23.35,23.37,34500.0,14.8891,14.9082,14.8763,14.8891,34500.0
2005-05-25 13:30:00,23.37,23.39,23.35,23.39,39300.0,14.8891,14.9018,14.8763,14.9018,39300.0
2005-05-25 14:00:00,23.39,23.43,23.38,23.43,53100.0,14.9018,14.9273,14.8954,14.9273,53100.0
2005-05-25 14:30:00,23.46,23.49,23.39,23.4,67950.0,14.9464,14.9655,14.9018,14.9082,67950.0
2005-05-25 15:00:00,23.41,23.44,23.38,23.43,144000.0,14.9146,14.9337,14.8954,14.9273,144000.0
2005-05-25 15:30:00,23.43,23.47,22.8,23.29,455250.0,14.9273,14.9528,14.5259,14.8381,455250.0
2005-05-26 09:30:00,23.37,23.44,23.31,23.43,143550.0,14.8891,14.9337,14.8508,14.9273,143550.0
2005-05-26 10:00:00,23.43,23.58,23.42,23.57,103800.0,14.9273,15.0229,14.9209,15.0165,103800.0
2005-05-26 10:30:00,23.57,23.63,23.55,23.62,35400.0,15.0165,15.0547,15.0037,15.0483,35400.0
2005-05-26 11:00:00,23.63,23.77,23.61,23.75,98700.0,15.0547,15.1439,15.042,15.1312,98700.0
2005-05-26 11:30:00,23.75,23.75,23.66,23.71,76200.0,15.1312,15.1312,15.0738,15.1057,76200.0
2005-05-26 12:00:00,23.69,23.73,23.69,23.73,78150.0,15.0929,15.1184,15.0929,15.1184,78150.0
2005-05-26 12:30:00,23.73,23.75,23.72,23.73,33600.0,15.1184,15.1312,15.1121,15.1184,33600.0
2005-05-26 13:00:00,23.74,23.76,23.7,23.75,73950.0,15.1248,15.1375,15.0993,15.1312,73950.0
2005-05-26 13:30:00,23.75,23.75,23.73,23.74,50250.0,15.1312,15.1312,15.1184,15.1248,50250.0
2005-05-26 14:00:00,23.74,23.8,23.73,23.79,82500.0,15.1248,15.163,15.1184,15.1567,82500.0
2005-05-26 14:30:00,23.8,23.81,23.74,23.81,90450.0,15.163,15.1694,15.1248,15.1694,90450.0
2005-05-26 15:00:00,23.81,23.87,23.79,23.86,101250.0,15.1694,15.2076,15.1567,15.2013,101250.0
2005-05-26 15:30:00,23.85,23.9,23.85,23.87,133200.0,15.1949,15.2267,15.1949,15.2076,133200.0
2005-05-27 09:30:00,23.85,23.9,23.77,23.86,28500.0,15.1949,15.2267,15.1439,15.2013,28500.0
2005-05-27 10:00:00,23.85,23.9,23.71,23.73,42450.0,15.1949,15.2267,15.1057,15.1184,42450.0
2005-05-27 10:30:00,23.74,23.76,23.68,23.68,64800.0,15.1248,15.1375,15.0866,15.0866,64800.0
2005-05-27 11:00:00,23.67,23.71,23.65,23.67,25650.0,15.0802,15.1057,15.0675,15.0802,25650.0
2005-05-27 11:30:00,23.67,23.8,23.67,23.77,40950.0,15.0802,15.163,15.0802,15.1439,40950.0
2005-05-27 12:00:00,23.79,23.83,23.73,23.73,38250.0,15.1567,15.1821,15.1184,15.1184,38250.0
2005-05-27 12:30:00,23.73,23.75,23.72,23.75,38550.0,15.1184,15.1312,15.1121,15.1312,38550.0
2005-05-27 13:00:00,23.75,23.79,23.74,23.78,22950.0,15.1312,15.1567,15.1248,15.1503,22950.0
2005-05-27 13:30:00,23.78,23.78,23.75,23.75,21750.0,15.1503,15.1503,15.1312,15.1312,21750.0
2005-05-27 14:00:00,23.75,23.89,23.75,23.88,30900.0,15.1312,15.2204,15.1312,15.214,30900.0
2005-05-27 14:30:00,23.87,23.89,23.85,23.88,21150.0,15.2076,15.2204,15.1949,15.214,21150.0
2005-05-27 15:00:00,23.87,23.9,23.85,23.85,36150.0,15.2076,15.2267,15.1949,15.1949,36150.0
2005-05-27 15:30:00,23.85,23.88,23.8,23.83,73200.0,15.1949,15.214,15.163,15.1821,73200.0
2005-05-31 09:30:00,23.69,23.8,23.63,23.75,50700.0,15.0929,15.163,15.0547,15.1312,50700.0
2005-05-31 10:00:00,23.75,23.76,23.67,23.72,30600.0,15.1312,15.1375,15.0802,15.1121,30600.0
2005-05-31 10:30:00,23.72,23.73,23.58,23.58,41700.0,15.1121,15.1184,15.0229,15.0229,41700.0
2005-05-31 11:00:00,23.58,23.63,23.57,23.61,117300.0,15.0229,15.0547,15.0165,15.042,117300.0
2005-05-31 11:30:00,23.61,23.62,23.59,23.62,48600.0,15.042,15.0483,15.0292,15.0483,48600.0
2005-05-31 12:00:00,23.62,23.67,23.61,23.67,31950.0,15.0483,15.0802,15.042,15.0802,31950.0
2005-05-31 12:30:00,23.67,23.69,23.67,23.67,19650.0,15.0802,15.0929,15.0802,15.0802,19650.0
2005-05-31 13:00:00,23.67,23.72,23.65,23.71,38250.0,15.0802,15.1121,15.0675,15.1057,38250.0
2005-05-31 13:30:00,23.7,23.77,23.7,23.74,38700.0,15.0993,15.1439,15.0993,15.1248,38700.0
2005-05-31 14:00:00,23.74,23.83,23.74,23.79,61650.0,15.1248,15.1821,15.1248,15.1567,61650.0
2005-05-31 14:30:00,23.8,23.9,23.8,23.87,134550.0,15.163,15.2267,15.163,15.2076,134550.0
2005-05-31 15:00:00,23.86,23.86,23.77,23.77,135600.0,15.2013,15.2013,15.1439,15.1439,135600.0
2005-05-31 15:30:00,23.77,23.77,23.67,23.69,219750.0,15.1439,15.1439,15.0802,15.0929,219750.0
2005-06-01 09:30:00,23.73,23.8,23.67,23.77,162000.0,15.1184,15.163,15.0802,15.1439,162000.0
2005-06-01 10:00:00,23.8,23.95,23.8,23.91,80100.0,15.163,15.2586,15.163,15.2331,80100.0
2005-06-01 10:30:00,23.92,23.92,23.84,23.85,64350.0,15.2395,15.2395,15.1885,15.1949,64350.0
2005-06-01 11:00:00,23.85,23.9,23.84,23.89,111900.0,15.1949,15.2267,15.1885,15.2204,111900.0
2005-06-01 11:30:00,23.89,23.91,23.86,23.9,30750.0,15.2204,15.2331,15.2013,15.2267,30750.0
2005-06-01 12:00:00,23.89,23.93,23.87,23.88,95700.0,15.2204,15.2458,15.2076,15.214,95700.0
2005-06-01 12:30:00,23.88,23.91,23.87,23.9,103500.0,15.214,15.2331,15.2076,15.2267,103500.0
2005-06-01 13:00:00,23.89,23.9,23.86,23.88,51750.0,15.2204,15.2267,15.2013,15.214,51750.0
2005-06-01 13:30:00,23.88,23.95,23.88,23.95,30300.0,15.214,15.2586,15.214,15.2586,30300.0
2005-06-01 14:00:00,23.95,23.97,23.93,23.95,94800.0,15.2586,15.2713,15.2458,15.2586,94800.0
2005-06-01 14:30:00,23.96,23.99,23.88,23.97,104850.0,15.265,15.2841,15.214,15.2713,104850.0
2005-06-01 15:00:00,23.97,24.05,23.97,24.01,168300.0,15.2713,15.3223,15.2713,15.2968,168300.0
2005-06-01 15:30:00,24.01,24.1,24.0,24.03,132150.0,15.2968,15.3542,15.2904,15.3096,132150.0
2005-06-02 09:30:00,24.01,24.05,23.87,24.04,101400.0,15.2968,15.3223,15.2076,15.3159,101400.0
2005-06-02 10:00:00,24.04,24.04,23.96,24.0,44400.0,15.3159,15.3159,15.265,15.2904,44400.0
2005-06-02 10:30:00,23.98,24.05,23.97,24.03,134700.0,15.2777,15.3223,15.2713,15.3096,134700.0
2005-06-02 11:00:00,24.03,24.03,24.01,24.01,45900.0,15.3096,15.3096,15.2968,15.2968,45900.0
2005-06-02 11:30:00,24.0,24.03,23.99,24.01,33450.0,15.2904,15.3096,15.2841,15.2968,33450.0
2005-06-02 12:00:00,24.01,24.03,23.99,24.02,35400.0,15.2968,15.3096,15.2841,15.3032,35400.0
2005-06-02 12:30:00,24.02,24.03,23.99,23.99,33150.0,15.3032,15.3096,15.2841,15.2841,33150.0
2005-06-02 13:00:00,24.0,24.03,23.99,24.0,38100.0,15.2904,15.3096,15.2841,15.2904,38100.0
2005-06-02 13:30:00,24.0,24.0,23.99,23.99,100200.0,15.2904,15.2904,15.2841,15.2841,100200.0
2005-06-02 14:00:00,23.99,24.01,23.98,24.0,66450.0,15.2841,15.2968,15.2777,15.2904,66450.0
2005-06-02 14:30:00,24.01,24.02,23.99,23.99,52800.0,15.2968,15.3032,15.2841,15.2841,52800.0
2005-06-02 15:00:00,23.99,24.1,23.99,24.09,221100.0,15.2841,15.3542,15.2841,15.3478,221100.0
2005-06-02 15:30:00,24.09,24.09,23.99,24.0,133650.0,15.3478,15.3478,15.2841,15.2904,133650.0
2005-06-03 09:30:00,23.97,24.23,23.97,24.22,60000.0,15.2713,15.437,15.2713,15.4306,60000.0
2005-06-03 10:00:00,24.18,24.25,24.11,24.21,28350.0,15.4051,15.4497,15.3605,15.4242,28350.0
2005-06-03 10:30:00,24.22,24.23,24.05,24.11,36900.0,15.4306,15.437,15.3223,15.3605,36900.0
2005-06-03 11:00:00,24.11,24.17,24.1,24.15,39150.0,15.3605,15.3988,15.3542,15.386,39150.0
2005-06-03 11:30:00,24.14,24.17,24.04,24.05,19500.0,15.3796,15.3988,15.3159,15.3223,19500.0
2005-06-03 12:00:00,24.05,24.09,24.03,24.07,21750.0,15.3223,15.3478,15.3096,15.335,21750.0
2005-06-03 12:30:00,24.08,24.09,24.04,24.04,16650.0,15.3414,15.3478,15.3159,15.3159,16650.0
2005-06-03 13:00:00,24.04,24.07,24.03,24.06,11100.0,15.3159,15.335,15.3096,15.3287,11100.0
2005-06-03 13:30:00,24.07,24.12,24.05,24.1,17850.0,15.335,15.3669,15.3223,15.3542,17850.0
2005-06-03 14:00:00,24.1,24.1,24.03,24.03,30000.0,15.3542,15.3542,15.3096,15.3096,30000.0
2005-06-03 14:30:00,24.03,24.05,24.01,24.03,28350.0,15.3096,15.3223,15.2968,15.3096,28350.0
2005-06-03 15:00:00,24.03,24.11,24.03,24.05,27750.0,15.3096,15.3605,15.3096,15.3223,27750.0
2005-06-03 15:30:00,24.05,24.1,24.03,24.04,84750.0,15.3223,15.3542,15.3096,15.3159,84750.0
2005-06-06 09:30:00,24.01,24.15,23.93,24.09,97200.0,15.2968,15.386,15.2458,15.3478,97200.0
2005-06-06 10:00:00,24.09,24.11,24.0,24.11,72150.0,15.3478,15.3605,15.2904,15.3605,72150.0
2005-06-06 10:30:00,24.11,24.13,24.02,24.05,54750.0,15.3605,15.3733,15.3032,15.3223,54750.0
2005-06-06 11:00:00,24.05,24.16,24.04,24.15,49050.0,15.3223,15.3924,15.3159,15.386,49050.0
2005-06-06 11:30:00,24.15,24.17,24.09,24.12,34950.0,15.386,15.3988,15.3478,15.3669,34950.0
2005-06-06 12:00:00,24.12,24.13,24.09,24.11,34200.0,15.3669,15.3733,15.3478,15.3605,34200.0
2005-06-06 12:30:00,24.11,24.13,24.07,24.1,37500.0,15.3605,15.3733,15.335,15.3542,37500.0
2005-06-06 13:00:00,24.1,24.12,24.06,24.1,49200.0,15.3542,15.3669,15.3287,15.3542,49200.0
2005-06-06 13:30:00,24.1,24.15,24.08,24.11,50400.0,15.3542,15.386,15.3414,15.3605,50400.0
2005-06-06 14:00:00,24.11,24.15,24.11,24.13,39450.0,15.3605,15.386,15.3605,15.3733,39450.0
2005-06-06 14:30:00,24.13,24.19,24.12,24.19,49950.0,15.3733,15.4115,15.3669,15.4115,49950.0
2005-06-06 15:00:00,24.19,24.23,24.15,24.21,65550.0,15.4115,15.437,15.386,15.4242,65550.0
2005-06-06 15:30:00,24.23,24.26,24.21,24.25,77550.0,15.437,15.4561,15.4242,15.4497,77550.0
2005-06-07 09:30:00,24.27,24.41,24.22,24.38,43650.0,15.4625,15.5517,15.4306,15.5325,43650.0
2005-06-07 10:00:00,24.41,24.41,24.26,24.3,42300.0,15.5517,15.5517,15.4561,15.4816,42300.0
2005-06-07 10:30:00,24.3,24.31,24.26,24.27,31350.0,15.4816,15.4879,15.4561,15.4625,31350.0
2005-06-07 11:00:00,24.27,24.28,24.24,24.27,20850.0,15.4625,15.4688,15.4434,15.4625,20850.0
2005-06-07 11:30:00,24.27,24.29,24.27,24.27,31050.0,15.4625,15.4752,15.4625,15.4625,31050.0
2005-06-07 12:00:00,24.27,24.27,24.2,24.23,49350.0,15.4625,15.4625,15.4179,15.437,49350.0
2005-06-07 12:30:00,24.22,24.25,24.22,24.24,17550.0,15.4306,15.4497,15.4306,15.4434,17550.0
2005-06-07 13:00:00,24.24,24.24,24.18,24.19,28200.0,15.4434,15.4434,15.4051,15.4115,28200.0
2005-06-07 13:30:00,24.18,24.19,24.13,24.18,68700.0,15.4051,15.4115,15.3733,15.4051,68700.0
2005-06-07 14:00:00,24.18,24.22,24.14,24.18,65100.0,15.4051,15.4306,15.3796,15.4051,65100.0
2005-06-07 14:30:00,24.18,24.21,24.15,24.17,31200.0,15.4051,15.4242,15.386,15.3988,31200.0
2005-06-07 15:00:00,24.17,24.17,24.12,24.13,41400.0,15.3988,15.3988,15.3669,15.3733,41400.0
2005-06-07 15:30:00,24.13,24.13,24.05,24.07,62400.0,15.3733,15.3733,15.3223,15.335,62400.0
2005-06-08 09:30:00,24.13,24.2,24.07,24.2,70950.0,15.3733,15.4179,15.335,15.4179,70950.0
2005-06-08 10:00:00,24.2,24.2,24.07,24.07,17550.0,15.4179,15.4179,15.335,15.335,17550.0
2005-06-08 10:30:00,24.07,24.17,24.03,24.17,40950.0,15.335,15.3988,15.3096,15.3988,40950.0
2005-06-08 11:00:00,24.17,24.19,24.17,24.18,42600.0,15.3988,15.4115,15.3988,15.4051,42600.0
2005-06-08 11:30:00,24.18,24.19,24.15,24.17,40350.0,15.4051,15.4115,15.386,15.3988,40350.0
2005-06-08 12:00:00,24.18,24.2,24.17,24.17,41850.0,15.4051,15.4179,15.3988,15.3988,41850.0
2005-06-08 12:30:00,24.17,24.19,24.16,24.16,28950.0,15.3988,15.4115,15.3924,15.3924,28950.0
2005-06-08 13:00:00,24.16,24.2,24.15,24.19,26850.0,15.3924,15.4179,15.386,15.4115,26850.0
2005-06-08 13:30:00,24.19,24.23,24.14,24.17,54750.0,15.4115,15.437,15.3796,15.3988,54750.0
2005-06-08 14:00:00,24.17,24.24,24.15,24.21,79650.0,15.3988,15.4434,15.386,15.4242,79650.0
2005-06-08 14:30:00,24.21,24.27,24.19,24.22,101550.0,15.4242,15.4625,15.4115,15.4306,101550.0
2005-06-08 15:00:00,24.23,24.3,24.2,24.24,106650.0,15.437,15.4816,15.4179,15.4434,106650.0
2005-06-08 15:30:00,24.23,24.25,24.17,24.19,117900.0,15.437,15.4497,15.3988,15.4115,117900.0
2005-06-09 09:30:00,24.23,24.25,24.01,24.02,33300.0,15.437,15.4497,15.2968,15.3032,33300.0
2005-06-09 10:00:00,24.06,24.21,24.05,24.21,67500.0,15.3287,15.4242,15.3223,15.4242,67500.0
2005-06-09 10:30:00,24.21,24.24,24.18,24.22,53100.0,15.4242,15.4434,15.4051,15.4306,53100.0
2005-06-09 11:00:00,24.22,24.28,24.19,24.27,43350.0,15.4306,15.4688,15.4115,15.4625,43350.0
2005-06-09 11:30:00,24.26,24.34,24.25,24.27,32850.0,15.4561,15.5071,15.4497,15.4625,32850.0
2005-06-09 12:00:00,24.26,24.29,24.23,24.26,86100.0,15.4561,15.4752,15.437,15.4561,86100.0
2005-06-09 12:30:00,24.26,24.27,24.23,24.27,29550.0,15.4561,15.4625,15.437,15.4625,29550.0
2005-06-09 13:00:00,24.27,24.27,24.19,24.23,37200.0,15.4625,15.4625,15.4115,15.437,37200.0
2005-06-09 13:30:00,24.22,24.23,24.17,24.19,74250.0,15.4306,15.437,15.3988,15.4115,74250.0
2005-06-09 14:00:00,24.19,24.19,24.15,24.15,16650.0,15.4115,15.4115,15.386,15.386,16650.0
2005-06-09 14:30:00,24.15,24.21,24.14,24.2,27900.0,15.386,15.4242,15.3796,15.4179,27900.0
2005-06-09 15:00:00,24.2,24.2,24.19,24.19,25350.0,15.4179,15.4179,15.4115,15.4115,25350.0
2005-06-09 15:30:00,24.19,24.22,24.18,24.2,131250.0,15.4115,15.4306,15.4051,15.4179,131250.0
2005-06-10 09:30:00,24.2,24.26,24.14,24.17,79800.0,15.4179,15.4561,15.3796,15.3988,79800.0
2005-06-10 10:00:00,24.17,24.21,24.07,24.07,101250.0,15.3988,15.4242,15.335,15.335,101250.0
2005-06-10 10:30:00,24.06,24.06,23.97,23.99,92850.0,15.3287,15.3287,15.2713,15.2841,92850.0
2005-06-10 11:00:00,23.99,24.0,23.92,23.92,38550.0,15.2841,15.2904,15.2395,15.2395,38550.0
2005-06-10 11:30:00,23.92,23.93,23.83,23.83,47700.0,15.2395,15.2458,15.1821,15.1821,47700.0
2005-06-10 12:00:00,23.84,23.85,23.73,23.77,42750.0,15.1885,15.1949,15.1184,15.1439,42750.0
2005-06-10 12:30:00,23.78,23.85,23.77,23.83,19950.0,15.1503,15.1949,15.1439,15.1821,19950.0
2005-06-10 13:00:00,23.82,23.89,23.82,23.89,46500.0,15.1758,15.2204,15.1758,15.2204,46500.0
2005-06-10 13:30:00,23.89,23.94,23.89,23.91,70200.0,15.2204,15.2522,15.2204,15.2331,70200.0
2005-06-10 14:00:00,23.91,23.91,23.87,23.88,37800.0,15.2331,15.2331,15.2076,15.214,37800.0
2005-06-10 14:30:00,23.88,23.89,23.85,23.86,39900.0,15.214,15.2204,15.1949,15.2013,39900.0
2005-06-10 15:00:00,23.87,23.94,23.87,23.93,78600.0,15.2076,15.2522,15.2076,15.2458,78600.0
2005-06-10 15:30:00,23.93,24.0,23.91,23.98,87150.0,15.2458,15.2904,15.2331,15.2777,87150.0
2005-06-13 09:30:00,23.98,24.21,23.98,24.2,86250.0,15.2777,15.4242,15.2777,15.4179,86250.0
2005-06-13 10:00:00,24.21,24.21,24.09,24.12,73200.0,15.4242,15.4242,15.3478,15.3669,73200.0
2005-06-13 10:30:00,24.11,24.2,24.11,24.19,57600.0,15.3605,15.4179,15.3605,15.4115,57600.0
2005-06-13 11:00:00,24.19,24.26,24.19,24.21,53100.0,15.4115,15.4561,15.4115,15.4242,53100.0
2005-06-13 11:30:00,24.21,24.21,24.15,24.15,65700.0,15.4242,15.4242,15.386,15.386,65700.0
2005-06-13 12:00:00,24.16,24.17,24.09,24.14,55350.0,15.3924,15.3988,15.3478,15.3796,55350.0
2005-06-13 12:30:00,24.14,24.15,24.09,24.13,45450.0,15.3796,15.386,15.3478,15.3733,45450.0
2005-06-13 13:00:00,24.13,24.17,24.06,24.07,58050.0,15.3733,15.3988,15.3287,15.335,58050.0
2005-06-13 13:30:00,24.06,24.07,24.03,24.05,38100.0,15.3287,15.335,15.3096,15.3223,38100.0
2005-06-13 14:00:00,24.05,24.13,24.05,24.11,50700.0,15.3223,15.3733,15.3223,15.3605,50700.0
2005-06-13 14:30:00,24.09,24.25,24.07,24.23,54000.0,15.3478,15.4497,15.335,15.437,54000.0
2005-06-13 15:00:00,24.21,24.21,24.11,24.17,92250.0,15.4242,15.4242,15.3605,15.3988,92250.0
2005-06-13 15:30:00,24.17,24.19,24.1,24.16,92400.0,15.3988,15.4115,15.3542,15.3924,92400.0
2005-06-14 09:30:00,24.07,24.16,24.07,24.13,97650.0,15.335,15.3924,15.335,15.3733,97650.0
2005-06-14 10:00:00,24.11,24.15,23.98,24.0,47250.0,15.3605,15.386,15.2777,15.2904,47250.0
2005-06-14 10:30:00,24.01,24.06,23.93,24.03,29250.0,15.2968,15.3287,15.2458,15.3096,29250.0
2005-06-14 11:00:00,24.04,24.15,24.04,24.09,29550.0,15.3159,15.386,15.3159,15.3478,29550.0
2005-06-14 11:30:00,24.11,24.16,24.11,24.15,27300.0,15.3605,15.3924,15.3605,15.386,27300.0
2005-06-14 12:00:00,24.15,24.15,24.11,24.13,12600.0,15.386,15.386,15.3605,15.3733,12600.0
2005-06-14 12:30:00,24.11,24.14,24.11,24.14,14850.0,15.3605,15.3796,15.3605,15.3796,14850.0
2005-06-14 13:00:00,24.13,24.15,24.12,24.13,23400.0,15.3733,15.386,15.3669,15.3733,23400.0
2005-06-14 13:30:00,24.14,24.2,24.14,24.17,91500.0,15.3796,15.4179,15.3796,15.3988,91500.0
2005-06-14 14:00:00,24.17,24.18,24.1,24.13,90000.0,15.3988,15.4051,15.3542,15.3733,90000.0
2005-06-14 14:30:00,24.13,24.16,24.12,24.13,65250.0,15.3733,15.3924,15.3669,15.3733,65250.0
2005-06-14 15:00:00,24.14,24.17,24.12,24.13,55200.0,15.3796,15.3988,15.3669,15.3733,55200.0
2005-06-14 15:30:00,24.13,24.14,24.03,24.12,66000.0,15.3733,15.3796,15.3096,15.3669,66000.0
2005-06-15 09:30:00,24.21,24.23,24.11,24.15,61650.0,15.4242,15.437,15.3605,15.386,61650.0
2005-06-15 10:00:00,24.15,24.25,24.13,24.21,54750.0,15.386,15.4497,15.3733,15.4242,54750.0
2005-06-15 10:30:00,24.21,24.21,24.11,24.11,38400.0,15.4242,15.4242,15.3605,15.3605,38400.0
2005-06-15 11:00:00,24.11,24.2,24.11,24.19,62100.0,15.3605,15.4179,15.3605,15.4115,62100.0
2005-06-15 11:30:00,24.19,24.2,24.15,24.15,42150.0,15.4115,15.4179,15.386,15.386,42150.0
2005-06-15 12:00:00,24.16,24.2,24.16,24.19,30600.0,15.3924,15.4179,15.3924,15.4115,30600.0
2005-06-15 12:30:00,24.19,24.2,24.15,24.15,24750.0,15.4115,15.4179,15.386,15.386,24750.0
2005-06-15 13:00:00,24.16,24.17,24.14,24.14,22650.0,15.3924,15.3988,15.3796,15.3796,22650.0
2005-06-15 13:30:00,24.15,24.15,24.12,24.13,41100.0,15.386,15.386,15.3669,15.3733,41100.0
2005-06-15 14:00:00,24.12,24.13,24.11,24.13,20250.0,15.3669,15.3733,15.3605,15.3733,20250.0
2005-06-15 14:30:00,24.13,24.15,24.11,24.12,81900.0,15.3733,15.386,15.3605,15.3669,81900.0
2005-06-15 15:00:00,24.12,24.16,24.11,24.15,36300.0,15.3669,15.3924,15.3605,15.386,36300.0
2005-06-15 15:30:00,24.15,24.2,24.15,24.19,82200.0,15.386,15.4179,15.386,15.4115,82200.0
2005-06-16 09:30:00,24.17,24.4,24.17,24.39,41400.0,15.3988,15.5453,15.3988,15.5389,41400.0
2005-06-16 10:00:00,24.39,24.45,24.39,24.43,49950.0,15.5389,15.5771,15.5389,15.5644,49950.0
2005-06-16 10:30:00,24.42,24.43,24.29,24.3,48750.0,15.558,15.5644,15.4752,15.4816,48750.0
2005-06-16 11:00:00,24.31,24.37,24.3,24.36,27000.0,15.4879,15.5262,15.4816,15.5198,27000.0
2005-06-16 11:30:00,24.37,24.38,24.3,24.32,69600.0,15.5262,15.5325,15.4816,15.4943,69600.0
2005-06-16 12:00:00,24.31,24.32,24.25,24.28,39750.0,15.4879,15.4943,15.4497,15.4688,39750.0
2005-06-16 12:30:00,24.29,24.32,24.28,24.29,31200.0,15.4752,15.4943,15.4688,15.4752,31200.0
2005-06-16 13:00:00,24.29,24.3,24.28,24.28,27450.0,15.4752,15.4816,15.4688,15.4688,27450.0
2005-06-16 13:30:00,24.27,24.31,24.27,24.29,22350.0,15.4625,15.4879,15.4625,15.4752,22350.0
2005-06-16 14:00:00,24.29,24.33,24.29,24.29,46500.0,15.4752,15.5007,15.4752,15.4752,46500.0
2005-06-16 14:30:00,24.29,24.31,24.27,24.31,36450.0,15.4752,15.4879,15.4625,15.4879,36450.0
2005-06-16 15:00:00,24.31,24.32,24.31,24.31,50700.0,15.4879,15.4943,15.4879,15.4879,50700.0
2005-06-16 15:30:00,24.31,24.35,24.28,24.35,189000.0,15.4879,15.5134,15.4688,15.5134,189000.0
2005-06-17 09:30:00,24.43,24.52,24.37,24.43,317850.0,15.5644,15.6217,15.5262,15.5644,317850.0
2005-06-17 10:00:00,24.41,24.42,24.33,24.37,48600.0,15.5517,15.558,15.5007,15.5262,48600.0
2005-06-17 10:30:00,24.38,24.39,24.33,24.33,22800.0,15.5325,15.5389,15.5007,15.5007,22800.0
2005-06-17 11:00:00,24.33,24.33,24.25,24.27,15750.0,15.5007,15.5007,15.4497,15.4625,15750.0
2005-06-17 11:30:00,24.27,24.31,24.26,24.28,10950.0,15.4625,15.4879,15.4561,15.4688,10950.0
2005-06-17 12:00:00,24.28,24.31,24.25,24.25,15150.0,15.4688,15.4879,15.4497,15.4497,15150.0
2005-06-17 12:30:00,24.26,24.33,24.25,24.33,15600.0,15.4561,15.5007,15.4497,15.5007,15600.0
2005-06-17 13:00:00,24.33,24.34,24.29,24.29,14850.0,15.5007,15.5071,15.4752,15.4752,14850.0
2005-06-17 13:30:00,24.31,24.34,24.29,24.32,24900.0,15.4879,15.5071,15.4752,15.4943,24900.0
2005-06-17 14:00:00,24.32,24.35,24.28,24.28,21150.0,15.4943,15.5134,15.4688,15.4688,21150.0
2005-06-17 14:30:00,24.28,24.31,24.24,24.3,30000.0,15.4688,15.4879,15.4434,15.4816,30000.0
2005-06-17 15:00:00,24.3,24.34,24.19,24.2,118950.0,15.4816,15.5071,15.4115,15.4179,118950.0
2005-06-17 15:30:00,24.2,24.23,23.93,24.01,352200.0,15.4179,15.437,15.2458,15.2968,352200.0
2005-06-20 09:30:00,23.8,23.82,23.6,23.78,108000.0,15.163,15.1758,15.0356,15.1503,108000.0
2005-06-20 10:00:00,23.77,23.77,23.59,23.66,88350.0,15.1439,15.1439,15.0292,15.0738,88350.0
2005-06-20 10:30:00,23.65,23.77,23.65,23.69,33000.0,15.0675,15.1439,15.0675,15.0929,33000.0
2005-06-20 11:00:00,23.69,23.74,23.68,23.69,53250.0,15.0929,15.1248,15.0866,15.0929,53250.0
2005-06-20 11:30:00,23.69,23.69,23.65,23.67,21300.0,15.0929,15.0929,15.0675,15.0802,21300.0
2005-06-20 12:00:00,23.67,23.67,23.61,23.63,43350.0,15.0802,15.0802,15.042,15.0547,43350.0
2005-06-20 12:30:00,23.63,23.67,23.6,23.63,33150.0,15.0547,15.0802,15.0356,15.0547,33150.0
2005-06-20 13:00:00,23.63,23.63,23.57,23.57,31050.0,15.0547,15.0547,15.0165,15.0165,31050.0
2005-06-20 13:30:00,23.57,23.61,23.53,23.61,47400.0,15.0165,15.042,14.991,15.042,47400.0
2005-06-20 14:00:00,23.61,23.63,23.6,23.63,32850.0,15.042,15.0547,15.0356,15.0547,32850.0
2005-06-20 14:30:00,23.63,23.69,23.63,23.68,30600.0,15.0547,15.0929,15.0547,15.0866,30600.0
2005-06-20 15:00:00,23.68,23.78,23.68,23.77,79650.0,15.0866,15.1503,15.0866,15.1439,79650.0
2005-06-20 15:30:00,23.77,23.83,23.76,23.76,90150.0,15.1439,15.1821,15.1375,15.1375,90150.0
2005-06-21 09:30:00,23.73,23.8,23.67,23.69,194100.0,15.1184,15.163,15.0802,15.0929,194100.0
2005-06-21 10:00:00,23.67,23.83,23.67,23.83,45600.0,15.0802,15.1821,15.0802,15.1821,45600.0
2005-06-21 10:30:00,23.83,23.89,23.83,23.86,39150.0,15.1821,15.2204,15.1821,15.2013,39150.0
2005-06-21 11:00:00,23.87,23.88,23.8,23.8,36600.0,15.2076,15.214,15.163,15.163,36600.0
2005-06-21 11:30:00,23.79,23.79,23.73,23.73,37800.0,15.1567,15.1567,15.1184,15.1184,37800.0
2005-06-21 12:00:00,23.73,23.75,23.71,23.73,26850.0,15.1184,15.1312,15.1057,15.1184,26850.0
2005-06-21 12:30:00,23.72,23.72,23.7,23.71,21150.0,15.1121,15.1121,15.0993,15.1057,21150.0
2005-06-21 13:00:00,23.71,23.71,23.64,23.65,26700.0,15.1057,15.1057,15.0611,15.0675,26700.0
2005-06-21 13:30:00,23.67,23.69,23.63,23.63,48900.0,15.0802,15.0929,15.0547,15.0547,48900.0
2005-06-21 14:00:00,23.63,23.65,23.56,23.65,46200.0,15.0547,15.0675,15.0101,15.0675,46200.0
2005-06-21 14:30:00,23.65,23.71,23.63,23.7,39300.0,15.0675,15.1057,15.0547,15.0993,39300.0
2005-06-21 15:00:00,23.71,23.71,23.63,23.7,55200.0,15.1057,15.1057,15.0547,15.0993,55200.0
2005-06-21 15:30:00,23.7,23.73,23.69,23.69,62100.0,15.0993,15.1184,15.0929,15.0929,62100.0
2005-06-22 09:30:00,23.73,23.9,23.73,23.74,43800.0,15.1184,15.2267,15.1184,15.1248,43800.0
2005-06-22 10:00:00,23.75,23.75,23.68,23.71,171300.0,15.1312,15.1312,15.0866,15.1057,171300.0
2005-06-22 10:30:00,23.71,23.73,23.65,23.66,20550.0,15.1057,15.1184,15.0675,15.0738,20550.0
2005-06-22 11:00:00,23.67,23.7,23.6,23.65,29250.0,15.0802,15.0993,15.0356,15.0675,29250.0
2005-06-22 11:30:00,23.65,23.65,23.59,23.59,22050.0,15.0675,15.0675,15.0292,15.0292,22050.0
2005-06-22 12:00:00,23.59,23.6,23.57,23.58,20850.0,15.0292,15.0356,15.0165,15.0229,20850.0
2005-06-22 12:30:00,23.57,23.62,23.55,23.61,18600.0,15.0165,15.0483,15.0037,15.042,18600.0
2005-06-22 13:00:00,23.6,23.7,23.6,23.7,30900.0,15.0356,15.0993,15.0356,15.0993,30900.0
2005-06-22 13:30:00,23.7,23.7,23.55,23.55,15000.0,15.0993,15.0993,15.0037,15.0037,15000.0
2005-06-22 14:00:00,23.57,23.59,23.52,23.57,18150.0,15.0165,15.0292,14.9846,15.0165,18150.0
2005-06-22 14:30:00,23.58,23.66,23.56,23.66,41700.0,15.0229,15.0738,15.0101,15.0738,41700.0
2005-06-22 15:00:00,23.65,23.68,23.63,23.63,23850.0,15.0675,15.0866,15.0547,15.0547,23850.0
2005-06-22 15:30:00,23.64,23.67,23.57,23.57,78600.0,15.0611,15.0802,15.0165,15.0165,78600.0
2005-06-23 09:30:00,23.53,23.58,23.49,23.55,17700.0,14.991,15.0229,14.9655,15.0037,17700.0
2005-06-23 10:00:00,23.54,23.56,23.48,23.51,19650.0,14.9974,15.0101,14.9592,14.9783,19650.0
2005-06-23 10:30:00,23.51,23.59,23.47,23.52,20250.0,14.9783,15.0292,14.9528,14.9846,20250.0
2005-06-23 11:00:00,23.53,23.67,23.53,23.62,23550.0,14.991,15.0802,14.991,15.0483,23550.0
2005-06-23 11:30:00,23.63,23.66,23.56,23.62,19050.0,15.0547,15.0738,15.0101,15.0483,19050.0
2005-06-23 12:00:00,23.61,23.65,23.59,23.63,10800.0,15.042,15.0675,15.0292,15.0547,10800.0
2005-06-23 12:30:00,23.61,23.67,23.61,23.62,8850.0,15.042,15.0802,15.042,15.0483,8850.0
2005-06-23 13:00:00,23.61,23.68,23.61,23.68,13650.0,15.042,15.0866,15.042,15.0866,13650.0
2005-06-23 13:30:00,23.67,23.69,23.43,23.47,45600.0,15.0802,15.0929,14.9273,14.9528,45600.0
2005-06-23 14:00:00,23.47,23.59,23.47,23.59,35700.0,14.9528,15.0292,14.9528,15.0292,35700.0
2005-06-23 14:30:00,23.57,23.65,23.57,23.61,36450.0,15.0165,15.0675,15.0165,15.042,36450.0
2005-06-23 15:00:00,23.61,23.61,23.44,23.45,46650.0,15.042,15.042,14.9337,14.94,46650.0
2005-06-23 15:30:00,23.46,23.55,23.45,23.46,93750.0,14.9464,15.0037,14.94,14.9464,93750.0
2005-06-24 09:30:00,23.37,23.37,23.15,23.19,133950.0,14.8891,14.8891,14.7489,14.7744,133950.0
2005-06-24 10:00:00,23.18,23.18,23.03,23.04,35400.0,14.768,14.768,14.6725,14.6788,35400.0
2005-06-24 10:30:00,23.03,23.13,23.03,23.07,52350.0,14.6725,14.7362,14.6725,14.6979,52350.0
2005-06-24 11:00:00,23.05,23.21,23.05,23.17,143850.0,14.6852,14.7871,14.6852,14.7617,143850.0
2005-06-24 11:30:00,23.17,23.23,23.17,23.21,61350.0,14.7617,14.7999,14.7617,14.7871,61350.0
2005-06-24 12:00:00,23.21,23.23,23.2,23.23,54900.0,14.7871,14.7999,14.7808,14.7999,54900.0
2005-06-24 12:30:00,23.22,23.27,23.22,23.25,5700.0,14.7935,14.8254,14.7935,14.8126,5700.0
2005-06-24 13:00:00,23.25,23.29,23.21,23.22,19950.0,14.8126,14.8381,14.7871,14.7935,19950.0
2005-06-24 13:30:00,23.22,23.32,23.22,23.3,37050.0,14.7935,14.8572,14.7935,14.8445,37050.0
2005-06-24 14:00:00,23.29,23.38,23.29,23.37,24300.0,14.8381,14.8954,14.8381,14.8891,24300.0
2005-06-24 14:30:00,23.37,23.4,23.35,23.35,33150.0,14.8891,14.9082,14.8763,14.8763,33150.0
2005-06-24 15:00:00,23.35,23.37,23.32,23.37,36750.0,14.8763,14.8891,14.8572,14.8891,36750.0
2005-06-24 15:30:00,23.37,23.41,23.35,23.37,122700.0,14.8891,14.9146,14.8763,14.8891,122700.0
2005-06-27 09:30:00,23.17,23.2,23.03,23.08,89550.0,14.7617,14.7808,14.6725,14.7043,89550.0
2005-06-27 10:00:00,23.08,23.19,23.07,23.19,49200.0,14.7043,14.7744,14.6979,14.7744,49200.0
2005-06-27 10:30:00,23.17,23.29,23.17,23.23,42900.0,14.7617,14.8381,14.7617,14.7999,42900.0
2005-06-27 11:00:00,23.23,23.32,23.19,23.31,39000.0,14.7999,14.8572,14.7744,14.8508,39000.0
2005-06-27 11:30:00,23.31,23.31,23.25,23.31,20250.0,14.8508,14.8508,14.8126,14.8508,20250.0
2005-06-27 12:00:00,23.31,23.36,23.31,23.35,24000.0,14.8508,14.8827,14.8508,14.8763,24000.0
2005-06-27 12:30:00,23.35,23.39,23.35,23.37,20550.0,14.8763,14.9018,14.8763,14.8891,20550.0
2005-06-27 13:00:00,23.36,23.41,23.35,23.4,22950.0,14.8827,14.9146,14.8763,14.9082,22950.0
2005-06-27 13:30:00,23.4,23.43,23.34,23.34,38700.0,14.9082,14.9273,14.87,14.87,38700.0
2005-06-27 14:00:00,23.34,23.43,23.33,23.35,25950.0,14.87,14.9273,14.8636,14.8763,25950.0
2005-06-27 14:30:00,23.34,23.4,23.33,23.35,30450.0,14.87,14.9082,14.8636,14.8763,30450.0
2005-06-27 15:00:00,23.35,23.45,23.33,23.41,72150.0,14.8763,14.94,14.8636,14.9146,72150.0
2005-06-27 15:30:00,23.41,23.45,23.37,23.39,79800.0,14.9146,14.94,14.8891,14.9018,79800.0
2005-06-28 09:30:00,23.46,23.59,23.4,23.53,68250.0,14.9464,15.0292,14.9082,14.991,68250.0
2005-06-28 10:00:00,23.53,23.75,23.52,23.69,72300.0,14.991,15.1312,14.9846,15.0929,72300.0
2005-06-28 10:30:00,23.7,23.71,23.61,23.65,35700.0,15.0993,15.1057,15.042,15.0675,35700.0
2005-06-28 11:00:00,23.66,23.69,23.65,23.69,62250.0,15.0738,15.0929,15.0675,15.0929,62250.0
2005-06-28 11:30:00,23.69,23.7,23.65,23.66,37350.0,15.0929,15.0993,15.0675,15.0738,37350.0
2005-06-28 12:00:00,23.67,23.71,23.67,23.69,46050.0,15.0802,15.1057,15.0802,15.0929,46050.0
2005-06-28 12:30:00,23.69,23.87,23.69,23.85,39600.0,15.0929,15.2076,15.0929,15.1949,39600.0
2005-06-28 13:00:00,23.85,23.86,23.79,23.79,32250.0,15.1949,15.2013,15.1567,15.1567,32250.0
2005-06-28 13:30:00,23.79,23.83,23.77,23.83,34950.0,15.1567,15.1821,15.1439,15.1821,34950.0
2005-06-28 14:00:00,23.83,23.9,23.81,23.81,55500.0,15.1821,15.2267,15.1694,15.1694,55500.0
2005-06-28 14:30:00,23.81,23.86,23.75,23.76,34650.0,15.1694,15.2013,15.1312,15.1375,34650.0
2005-06-28 15:00:00,23.77,23.83,23.76,23.82,58800.0,15.1439,15.1821,15.1375,15.1758,58800.0
2005-06-28 15:30:00,23.82,23.83,23.77,23.83,131250.0,15.1758,15.1821,15.1439,15.1821,131250.0
2005-06-29 09:30:00,23.89,23.94,23.81,23.84,104100.0,15.271,15.3029,15.2198,15.239,104100.0
2005-06-29 10:00:00,23.85,23.9,23.83,23.9,57900.0,15.2454,15.2774,15.2326,15.2774,57900.0
2005-06-29 10:30:00,23.89,23.99,23.89,23.95,52800.0,15.271,15.3349,15.271,15.3093,52800.0
2005-06-29 11:00:00,23.94,23.97,23.91,23.97,21450.0,15.3029,15.3221,15.2837,15.3221,21450.0
2005-06-29 11:30:00,23.99,24.0,23.93,23.95,21000.0,15.3349,15.3413,15.2965,15.3093,21000.0
2005-06-29 12:00:00,23.94,23.97,23.91,23.95,66450.0,15.3029,15.3221,15.2837,15.3093,66450.0
2005-06-29 12:30:00,23.95,23.97,23.92,23.94,53850.0,15.3093,15.3221,15.2901,15.3029,53850.0
2005-06-29 13:00:00,23.94,23.97,23.93,23.97,39150.0,15.3029,15.3221,15.2965,15.3221,39150.0
2005-06-29 13:30:00,23.97,24.01,23.97,23.98,29550.0,15.3221,15.3477,15.3221,15.3285,29550.0
2005-06-29 14:00:00,23.98,23.99,23.94,23.94,26700.0,15.3285,15.3349,15.3029,15.3029,26700.0
2005-06-29 14:30:00,23.96,24.03,23.95,24.0,63750.0,15.3157,15.3604,15.3093,15.3413,63750.0
2005-06-29 15:00:00,23.99,24.0,23.97,23.99,103950.0,15.3349,15.3413,15.3221,15.3349,103950.0
2005-06-29 15:30:00,23.99,24.07,23.99,24.03,161250.0,15.3349,15.386,15.3349,15.3604,161250.0
2005-06-30 09:30:00,24.14,24.17,24.07,24.09,36750.0,15.4308,15.4499,15.386,15.3988,36750.0
2005-06-30 10:00:00,24.09,24.11,24.04,24.11,38250.0,15.3988,15.4116,15.3668,15.4116,38250.0
2005-06-30 10:30:00,24.1,24.1,23.95,23.99,43650.0,15.4052,15.4052,15.3093,15.3349,43650.0
2005-06-30 11:00:00,23.99,24.01,23.98,24.01,20250.0,15.3349,15.3477,15.3285,15.3477,20250.0
2005-06-30 11:30:00,24.03,24.12,24.03,24.11,63600.0,15.3604,15.418,15.3604,15.4116,63600.0
2005-06-30 12:00:00,24.11,24.12,24.06,24.07,41850.0,15.4116,15.418,15.3796,15.386,41850.0
2005-06-30 12:30:00,24.07,24.1,24.07,24.09,18600.0,15.386,15.4052,15.386,15.3988,18600.0
2005-06-30 13:00:00,24.09,24.09,24.05,24.05,36600.0,15.3988,15.3988,15.3732,15.3732,36600.0
2005-06-30 13:30:00,24.05,24.1,24.03,24.1,23100.0,15.3732,15.4052,15.3604,15.4052,23100.0
2005-06-30 14:00:00,24.1,24.14,24.05,24.11,52800.0,15.4052,15.4308,15.3732,15.4116,52800.0
2005-06-30 14:30:00,24.11,24.15,24.06,24.1,180450.0,15.4116,15.4372,15.3796,15.4052,180450.0
2005-06-30 15:00:00,24.1,24.13,24.08,24.09,67950.0,15.4052,15.4244,15.3924,15.3988,67950.0
2005-06-30 15:30:00,24.09,24.11,23.97,23.99,146400.0,15.3988,15.4116,15.3221,15.3349,146400.0
2005-07-01 09:30:00,24.03,24.13,24.03,24.05,44550.0,15.3604,15.4244,15.3604,15.3732,44550.0
2005-07-01 10:00:00,24.06,24.16,24.06,24.15,38100.0,15.3796,15.4435,15.3796,15.4372,38100.0
2005-07-01 10:30:00,24.15,24.22,24.11,24.11,29700.0,15.4372,15.4819,15.4116,15.4116,29700.0
2005-07-01 11:00:00,24.12,24.14,24.03,24.13,31650.0,15.418,15.4308,15.3604,15.4244,31650.0
2005-07-01 11:30:00,24.13,24.14,24.09,24.09,98400.0,15.4244,15.4308,15.3988,15.3988,98400.0
2005-07-01 12:00:00,24.09,24.11,24.07,24.09,17850.0,15.3988,15.4116,15.386,15.3988,17850.0
2005-07-01 12:30:00,24.09,24.09,24.07,24.09,25500.0,15.3988,15.3988,15.386,15.3988,25500.0
2005-07-01 13:00:00,24.08,24.21,24.08,24.2,85050.0,15.3924,15.4755,15.3924,15.4691,85050.0
2005-07-01 13:30:00,24.22,24.22,24.17,24.17,58650.0,15.4819,15.4819,15.4499,15.4499,58650.0
2005-07-01 14:00:00,24.18,24.2,24.13,24.15,67500.0,15.4563,15.4691,15.4244,15.4372,67500.0
2005-07-01 14:30:00,24.13,24.2,24.13,24.15,45450.0,15.4244,15.4691,15.4244,15.4372,45450.0
2005-07-01 15:00:00,24.15,24.19,24.1,24.1,54150.0,15.4372,15.4627,15.4052,15.4052,54150.0
2005-07-01 15:30:00,24.09,24.15,24.07,24.13,68100.0,15.3988,15.4372,15.386,15.4244,68100.0
2005-07-05 09:30:00,24.0,24.03,23.96,23.97,70650.0,15.3413,15.3604,15.3157,15.3221,70650.0
2005-07-05 10:00:00,23.97,24.09,23.97,24.05,32250.0,15.3221,15.3988,15.3221,15.3732,32250.0
2005-07-05 10:30:00,24.07,24.1,24.05,24.08,23700.0,15.386,15.4052,15.3732,15.3924,23700.0
2005-07-05 11:00:00,24.08,24.13,24.04,24.13,23100.0,15.3924,15.4244,15.3668,15.4244,23100.0
2005-07-05 11:30:00,24.13,24.15,24.1,24.1,24900.0,15.4244,15.4372,15.4052,15.4052,24900.0
2005-07-05 12:00:00,24.1,24.17,24.1,24.17,27150.0,15.4052,15.4499,15.4052,15.4499,27150.0
2005-07-05 12:30:00,24.17,24.19,24.08,24.08,17250.0,15.4499,15.4627,15.3924,15.3924,17250.0
2005-07-05 13:00:00,24.08,24.09,24.05,24.07,15300.0,15.3924,15.3988,15.3732,15.386,15300.0
2005-07-05 13:30:00,24.05,24.05,23.97,24.05,18150.0,15.3732,15.3732,15.3221,15.3732,18150.0
2005-07-05 14:00:00,24.04,24.08,24.0,24.01,17250.0,15.3668,15.3924,15.3413,15.3477,17250.0
2005-07-05 14:30:00,24.01,24.19,24.0,24.11,31800.0,15.3477,15.4627,15.3413,15.4116,31800.0
2005-07-05 15:00:00,24.11,24.11,24.05,24.05,237000.0,15.4116,15.4116,15.3732,15.3732,237000.0
2005-07-05 15:30:00,24.05,24.18,24.01,24.13,46950.0,15.3732,15.4563,15.3477,15.4244,46950.0
2005-07-06 09:30:00,24.01,24.17,23.93,24.17,70950.0,15.3477,15.4499,15.2965,15.4499,70950.0
2005-07-06 10:00:00,24.16,24.2,23.97,23.99,29550.0,15.4435,15.4691,15.3221,15.3349,29550.0
2005-07-06 10:30:00,23.99,24.01,23.94,24.0,43500.0,15.3349,15.3477,15.3029,15.3413,43500.0
2005-07-06 11:00:00,24.01,24.07,24.0,24.06,54900.0,15.3477,15.386,15.3413,15.3796,54900.0
2005-07-06 11:30:00,24.07,24.07,23.99,24.0,60900.0,15.386,15.386,15.3349,15.3413,60900.0
2005-07-06 12:00:00,24.03,24.04,23.93,23.93,50700.0,15.3604,15.3668,15.2965,15.2965,50700.0
2005-07-06 12:30:00,23.93,23.97,23.91,23.96,42600.0,15.2965,15.3221,15.2837,15.3157,42600.0
2005-07-06 13:00:00,23.96,24.06,23.95,24.04,25350.0,15.3157,15.3796,15.3093,15.3668,25350.0
2005-07-06 13:30:00,24.04,24.06,23.96,23.97,77100.0,15.3668,15.3796,15.3157,15.3221,77100.0
2005-07-06 14:00:00,23.96,23.99,23.93,23.97,36750.0,15.3157,15.3349,15.2965,15.3221,36750.0
2005-07-06 14:30:00,23.95,24.08,23.93,24.06,231900.0,15.3093,15.3924,15.2965,15.3796,231900.0
2005-07-06 15:00:00,24.05,24.05,23.94,24.0,289950.0,15.3732,15.3732,15.3029,15.3413,289950.0
2005-07-06 15:30:00,23.99,24.02,23.88,23.91,110250.0,15.3349,15.3541,15.2646,15.2837,110250.0
2005-07-07 09:30:00,23.8,23.86,23.63,23.63,95700.0,15.2134,15.2518,15.1048,15.1048,95700.0
2005-07-07 10:00:00,23.61,23.69,23.6,23.63,65850.0,15.092,15.1431,15.0856,15.1048,65850.0
2005-07-07 10:30:00,23.64,23.73,23.64,23.67,81150.0,15.1112,15.1687,15.1112,15.1303,81150.0
2005-07-07 11:00:00,23.67,23.81,23.67,23.8,125100.0,15.1303,15.2198,15.1303,15.2134,125100.0
2005-07-07 11:30:00,23.8,23.85,23.75,23.85,48900.0,15.2134,15.2454,15.1815,15.2454,48900.0
2005-07-07 12:00:00,23.85,23.95,23.84,23.95,27000.0,15.2454,15.3093,15.239,15.3093,27000.0
2005-07-07 12:30:00,23.95,23.97,23.83,23.83,49650.0,15.3093,15.3221,15.2326,15.2326,49650.0
2005-07-07 13:00:00,23.83,23.9,23.83,23.87,29700.0,15.2326,15.2774,15.2326,15.2582,29700.0
2005-07-07 13:30:00,23.87,23.91,23.85,23.86,30300.0,15.2582,15.2837,15.2454,15.2518,30300.0
2005-07-07 14:00:00,23.86,23.93,23.85,23.89,27900.0,15.2518,15.2965,15.2454,15.271,27900.0
2005-07-07 14:30:00,23.89,23.91,23.87,23.89,48300.0,15.271,15.2837,15.2582,15.271,48300.0
2005-07-07 15:00:00,23.89,23.93,23.88,23.89,37650.0,15.271,15.2965,15.2646,15.271,37650.0
2005-07-07 15:30:00,23.91,23.99,23.91,23.97,36900.0,15.2837,15.3349,15.2837,15.3221,36900.0
2005-07-08 09:30:00,23.99,24.19,23.97,24.07,127950.0,15.3349,15.4627,15.3221,15.386,127950.0
2005-07-08 10:00:00,24.07,24.14,24.03,24.1,20100.0,15.386,15.4308,15.3604,15.4052,20100.0
2005-07-08 10:30:00,24.1,24.1,24.0,24.0,114900.0,15.4052,15.4052,15.3413,15.3413,114900.0
2005-07-08 11:00:00,24.0,24.0,23.97,24.0,170100.0,15.3413,15.3413,15.3221,15.3413,170100.0
2005-07-08 11:30:00,24.0,24.05,24.0,24.05,89400.0,15.3413,15.3732,15.3413,15.3732,89400.0
2005-07-08 12:00:00,24.05,24.15,24.05,24.15,12750.0,15.3732,15.4372,15.3732,15.4372,12750.0
2005-07-08 12:30:00,24.15,24.17,24.15,24.16,11100.0,15.4372,15.4499,15.4372,15.4435,11100.0
2005-07-08 13:00:00,24.17,24.18,24.16,24.16,9900.0,15.4499,15.4563,15.4435,15.4435,9900.0
2005-07-08 13:30:00,24.16,24.22,24.16,24.21,13350.0,15.4435,15.4819,15.4435,15.4755,13350.0
2005-07-08 14:00:00,24.22,24.27,24.22,24.27,9000.0,15.4819,15.5139,15.4819,15.5139,9000.0
2005-07-08 14:30:00,24.28,24.3,24.23,24.25,34500.0,15.5203,15.533,15.4883,15.5011,34500.0
2005-07-08 15:00:00,24.25,24.27,24.19,24.22,28650.0,15.5011,15.5139,15.4627,15.4819,28650.0
2005-07-08 15:30:00,24.23,24.25,24.19,24.24,34650.0,15.4883,15.5011,15.4627,15.4947,34650.0
2005-07-11 09:30:00,24.27,24.31,24.23,24.28,37350.0,15.5139,15.5394,15.4883,15.5203,37350.0
2005-07-11 10:00:00,24.29,24.3,24.21,24.27,39600.0,15.5266,15.533,15.4755,15.5139,39600.0
2005-07-11 10:30:00,24.27,24.38,24.27,24.36,54750.0,15.5139,15.5842,15.5139,15.5714,54750.0
2005-07-11 11:00:00,24.36,24.4,24.35,24.37,25950.0,15.5714,15.597,15.565,15.5778,25950.0
2005-07-11 11:30:00,24.37,24.37,24.33,24.37,21450.0,15.5778,15.5778,15.5522,15.5778,21450.0
2005-07-11 12:00:00,24.37,24.41,24.35,24.35,22050.0,15.5778,15.6034,15.565,15.565,22050.0
2005-07-11 12:30:00,24.35,24.46,24.34,24.34,40200.0,15.565,15.6353,15.5586,15.5586,40200.0
2005-07-11 13:00:00,24.35,24.39,24.31,24.39,19050.0,15.565,15.5906,15.5394,15.5906,19050.0
2005-07-11 13:30:00,24.39,24.43,24.34,24.34,30750.0,15.5906,15.6161,15.5586,15.5586,30750.0
2005-07-11 14:00:00,24.34,24.37,24.34,24.35,23850.0,15.5586,15.5778,15.5586,15.565,23850.0
2005-07-11 14:30:00,24.36,24.41,24.34,24.35,40350.0,15.5714,15.6034,15.5586,15.565,40350.0
2005-07-11 15:00:00,24.35,24.35,24.23,24.3,31650.0,15.565,15.565,15.4883,15.533,31650.0
2005-07-11 15:30:00,24.3,24.33,24.25,24.31,69450.0,15.533,15.5522,15.5011,15.5394,69450.0
2005-07-12 09:30:00,24.18,24.27,24.11,24.24,49050.0,15.4563,15.5139,15.4116,15.4947,49050.0
2005-07-12 10:00:00,24.25,24.25,24.13,24.23,30150.0,15.5011,15.5011,15.4244,15.4883,30150.0
2005-07-12 10:30:00,24.25,24.31,24.19,24.27,34950.0,15.5011,15.5394,15.4627,15.5139,34950.0
2005-07-12 11:00:00,24.28,24.3,24.23,24.29,25350.0,15.5203,15.533,15.4883,15.5266,25350.0
2005-07-12 11:30:00,24.29,24.34,24.24,24.34,23250.0,15.5266,15.5586,15.4947,15.5586,23250.0
2005-07-12 12:00:00,24.35,24.42,24.25,24.25,55500.0,15.565,15.6097,15.5011,15.5011,55500.0
2005-07-12 12:30:00,24.25,24.32,24.25,24.31,18450.0,15.5011,15.5458,15.5011,15.5394,18450.0
2005-07-12 13:00:00,24.33,24.41,24.33,24.37,40050.0,15.5522,15.6034,15.5522,15.5778,40050.0
2005-07-12 13:30:00,24.37,24.4,24.29,24.4,34650.0,15.5778,15.597,15.5266,15.597,34650.0
2005-07-12 14:00:00,24.39,24.39,24.29,24.33,33000.0,15.5906,15.5906,15.5266,15.5522,33000.0
2005-07-12 14:30:00,24.33,24.39,24.33,24.34,26100.0,15.5522,15.5906,15.5522,15.5586,26100.0
2005-07-12 15:00:00,24.34,24.39,24.25,24.25,40800.0,15.5586,15.5906,15.5011,15.5011,40800.0
2005-07-12 15:30:00,24.25,24.31,24.23,24.25,51300.0,15.5011,15.5394,15.4883,15.5011,51300.0
2005-07-13 09:30:00,24.2,24.29,24.17,24.21,50250.0,15.4691,15.5266,15.4499,15.4755,50250.0
2005-07-13 10:00:00,24.2,24.23,24.07,24.13,49350.0,15.4691,15.4883,15.386,15.4244,49350.0
2005-07-13 10:30:00,24.13,24.17,24.02,24.13,51600.0,15.4244,15.4499,15.3541,15.4244,51600.0
2005-07-13 11:00:00,24.13,24.19,24.11,24.17,34500.0,15.4244,15.4627,15.4116,15.4499,34500.0
2005-07-13 11:30:00,24.17,24.17,24.07,24.12,34200.0,15.4499,15.4499,15.386,15.418,34200.0
2005-07-13 12:00:00,24.11,24.19,24.09,24.17,27750.0,15.4116,15.4627,15.3988,15.4499,27750.0
2005-07-13 12:30:00,24.16,24.19,24.1,24.1,29400.0,15.4435,15.4627,15.4052,15.4052,29400.0
2005-07-13 13:00:00,24.11,24.13,24.06,24.13,23400.0,15.4116,15.4244,15.3796,15.4244,23400.0
2005-07-13 13:30:00,24.13,24.17,24.1,24.15,55800.0,15.4244,15.4499,15.4052,15.4372,55800.0
2005-07-13 14:00:00,24.15,24.19,24.15,24.19,34500.0,15.4372,15.4627,15.4372,15.4627,34500.0
2005-07-13 14:30:00,24.19,24.27,24.19,24.21,50100.0,15.4627,15.5139,15.4627,15.4755,50100.0
2005-07-13 15:00:00,24.22,24.29,24.21,24.29,32250.0,15.4819,15.5266,15.4755,15.5266,32250.0
2005-07-13 15:30:00,24.29,24.31,24.23,24.23,60900.0,15.5266,15.5394,15.4883,15.4883,60900.0
2005-07-14 09:30:00,24.36,24.47,24.19,24.19,64650.0,15.5714,15.6417,15.4627,15.4627,64650.0
2005-07-14 10:00:00,24.18,24.31,24.17,24.31,31350.0,15.4563,15.5394,15.4499,15.5394,31350.0
2005-07-14 10:30:00,24.33,24.35,24.26,24.29,41100.0,15.5522,15.565,15.5075,15.5266,41100.0
2005-07-14 11:00:00,24.29,24.34,24.28,24.3,33750.0,15.5266,15.5586,15.5203,15.533,33750.0
2005-07-14 11:30:00,24.32,24.35,24.27,24.35,48600.0,15.5458,15.565,15.5139,15.565,48600.0
2005-07-14 12:00:00,24.35,24.37,24.31,24.31,87300.0,15.565,15.5778,15.5394,15.5394,87300.0
2005-07-14 12:30:00,24.31,24.31,24.13,24.13,138600.0,15.5394,15.5394,15.4244,15.4244,138600.0
2005-07-14 13:00:00,24.14,24.25,24.12,24.22,45300.0,15.4308,15.5011,15.418,15.4819,45300.0
2005-07-14 13:30:00,24.21,24.25,24.2,24.2,20100.0,15.4755,15.5011,15.4691,15.4691,20100.0
2005-07-14 14:00:00,24.18,24.19,23.93,23.97,85650.0,15.4563,15.4627,15.2965,15.3221,85650.0
2005-07-14 14:30:00,23.97,24.04,23.97,24.04,47400.0,15.3221,15.3668,15.3221,15.3668,47400.0
2005-07-14 15:00:00,24.04,24.18,24.04,24.17,40500.0,15.3668,15.4563,15.3668,15.4499,40500.0
2005-07-14 15:30:00,24.17,24.17,24.13,24.13,41250.0,15.4499,15.4499,15.4244,15.4244,41250.0
2005-07-15 09:30:00,24.03,24.23,24.03,24.23,57900.0,15.3604,15.4883,15.3604,15.4883,57900.0
2005-07-15 10:00:00,24.23,24.39,24.23,24.38,66000.0,15.4883,15.5906,15.4883,15.5842,66000.0
2005-07-15 10:30:00,24.38,24.41,24.34,24.38,52350.0,15.5842,15.6034,15.5586,15.5842,52350.0
2005-07-15 11:00:00,24.38,24.48,24.38,24.41,52800.0,15.5842,15.6481,15.5842,15.6034,52800.0
2005-07-15 11:30:00,24.41,24.5,24.41,24.48,53700.0,15.6034,15.6609,15.6034,15.6481,53700.0
2005-07-15 12:00:00,24.48,24.56,24.44,24.53,66450.0,15.6481,15.6992,15.6225,15.6801,66450.0
2005-07-15 12:30:00,24.53,24.53,24.15,24.2,162150.0,15.6801,15.6801,15.4372,15.4691,162150.0
2005-07-15 13:00:00,24.21,24.51,24.21,24.46,104400.0,15.4755,15.6673,15.4755,15.6353,104400.0
2005-07-15 13:30:00,24.46,24.55,24.46,24.53,38100.0,15.6353,15.6928,15.6353,15.6801,38100.0
2005-07-15 14:00:00,24.54,24.63,24.53,24.62,33000.0,15.6865,15.744,15.6801,15.7376,33000.0
2005-07-15 14:30:00,24.62,24.62,24.55,24.56,34200.0,15.7376,15.7376,15.6928,15.6992,34200.0
2005-07-15 15:00:00,24.56,24.6,24.51,24.59,40500.0,15.6992,15.7248,15.6673,15.7184,40500.0
2005-07-15 15:30:00,24.59,24.62,24.54,24.62,88500.0,15.7184,15.7376,15.6865,15.7376,88500.0
2005-07-18 09:30:00,24.63,24.89,24.61,24.79,91500.0,15.744,15.9102,15.7312,15.8463,91500.0
2005-07-18 10:00:00,24.8,24.87,24.7,24.81,46800.0,15.8526,15.8974,15.7887,15.859,46800.0
2005-07-18 10:30:00,24.83,24.93,24.82,24.87,34650.0,15.8718,15.9357,15.8654,15.8974,34650.0
2005-07-18 11:00:00,24.87,24.88,24.83,24.86,56700.0,15.8974,15.9038,15.8718,15.891,56700.0
2005-07-18 11:30:00,24.86,24.9,24.85,24.86,26100.0,15.891,15.9166,15.8846,15.891,26100.0
2005-07-18 12:00:00,24.87,24.96,24.86,24.93,30750.0,15.8974,15.9549,15.891,15.9357,30750.0
2005-07-18 12:30:00,24.93,24.97,24.93,24.94,23250.0,15.9357,15.9613,15.9357,15.9421,23250.0
2005-07-18 13:00:00,24.94,24.94,24.83,24.85,23550.0,15.9421,15.9421,15.8718,15.8846,23550.0
2005-07-18 13:30:00,24.85,24.93,24.85,24.91,32100.0,15.8846,15.9357,15.8846,15.923,32100.0
2005-07-18 14:00:00,24.91,24.92,24.79,24.86,80550.0,15.923,15.9294,15.8463,15.891,80550.0
2005-07-18 14:30:00,24.87,24.87,24.81,24.85,148650.0,15.8974,15.8974,15.859,15.8846,148650.0
2005-07-18 15:00:00,24.85,24.85,24.66,24.66,183750.0,15.8846,15.8846,15.7632,15.7632,183750.0
2005-07-18 15:30:00,24.67,24.73,24.52,24.52,578100.0,15.7695,15.8079,15.6737,15.6737,578100.0
2005-07-19 09:30:00,24.74,24.87,24.7,24.85,70800.0,15.8143,15.8974,15.7887,15.8846,70800.0
2005-07-19 10:00:00,24.85,24.95,24.85,24.95,30300.0,15.8846,15.9485,15.8846,15.9485,30300.0
2005-07-19 10:30:00,24.93,24.95,24.87,24.91,20850.0,15.9357,15.9485,15.8974,15.923,20850.0
2005-07-19 11:00:00,24.91,24.94,24.89,24.89,33300.0,15.923,15.9421,15.9102,15.9102,33300.0
2005-07-19 11:30:00,24.92,24.92,24.77,24.77,49350.0,15.9294,15.9294,15.8335,15.8335,49350.0
2005-07-19 12:00:00,24.77,24.79,24.74,24.78,23250.0,15.8335,15.8463,15.8143,15.8399,23250.0
2005-07-19 12:30:00,24.79,24.79,24.73,24.75,24300.0,15.8463,15.8463,15.8079,15.8207,24300.0
2005-07-19 13:00:00,24.77,24.8,24.7,24.7,47100.0,15.8335,15.8526,15.7887,15.7887,47100.0
2005-07-19 13:30:00,24.7,24.73,24.7,24.72,30150.0,15.7887,15.8079,15.7887,15.8015,30150.0
2005-07-19 14:00:00,24.73,24.73,24.66,24.67,49800.0,15.8079,15.8079,15.7632,15.7695,49800.0
2005-07-19 14:30:00,24.68,24.79,24.67,24.79,34050.0,15.7759,15.8463,15.7695,15.8463,34050.0
2005-07-19 15:00:00,24.79,24.85,24.67,24.67,62850.0,15.8463,15.8846,15.7695,15.7695,62850.0
2005-07-19 15:30:00,24.67,24.73,24.57,24.59,291450.0,15.7695,15.8079,15.7056,15.7184,291450.0
2005-07-20 09:30:00,24.59,24.77,24.59,24.66,80400.0,15.7184,15.8335,15.7184,15.7632,80400.0
2005-07-20 10:00:00,24.65,24.71,24.61,24.63,89100.0,15.7568,15.7951,15.7312,15.744,89100.0
2005-07-20 10:30:00,24.65,24.67,24.51,24.51,90900.0,15.7568,15.7695,15.6673,15.6673,90900.0
2005-07-20 11:00:00,24.52,24.63,24.51,24.58,55950.0,15.6737,15.744,15.6673,15.712,55950.0
2005-07-20 11:30:00,24.59,24.61,24.52,24.55,46350.0,15.7184,15.7312,15.6737,15.6928,46350.0
2005-07-20 12:00:00,24.57,24.61,24.55,24.59,43200.0,15.7056,15.7312,15.6928,15.7184,43200.0
2005-07-20 12:30:00,24.58,24.73,24.58,24.73,17550.0,15.712,15.8079,15.712,15.8079,17550.0
2005-07-20 13:00:00,24.74,24.83,24.72,24.83,19950.0,15.8143,15.8718,15.8015,15.8718,19950.0
2005-07-20 13:30:00,24.83,24.91,24.83,24.89,19500.0,15.8718,15.923,15.8718,15.9102,19500.0
2005-07-20 14:00:00,24.89,24.91,24.87,24.91,14400.0,15.9102,15.923,15.8974,15.923,14400.0
2005-07-20 14:30:00,24.91,24.93,24.85,24.88,29250.0,15.923,15.9357,15.8846,15.9038,29250.0
2005-07-20 15:00:00,24.89,24.97,24.89,24.93,31500.0,15.9102,15.9613,15.9102,15.9357,31500.0
2005-07-20 15:30:00,24.93,24.99,24.91,24.95,60900.0,15.9357,15.9741,15.923,15.9485,60900.0
2005-07-21 09:30:00,24.99,25.31,24.94,25.22,264300.0,15.9741,16.1787,15.9421,16.1211,264300.0
2005-07-21 10:00:00,25.22,25.27,25.1,25.15,150000.0,16.1211,16.1531,16.0444,16.0764,150000.0
2005-07-21 10:30:00,25.15,25.23,24.96,24.96,160350.0,16.0764,16.1275,15.9549,15.9549,160350.0
2005-07-21 11:00:00,24.95,24.95,24.87,24.88,25500.0,15.9485,15.9485,15.8974,15.9038,25500.0
2005-07-21 11:30:00,24.87,24.88,24.81,24.86,42750.0,15.8974,15.9038,15.859,15.891,42750.0
2005-07-21 12:00:00,24.83,24.97,24.83,24.95,30750.0,15.8718,15.9613,15.8718,15.9485,30750.0
2005-07-21 12:30:00,24.95,25.03,24.94,24.99,57300.0,15.9485,15.9997,15.9421,15.9741,57300.0
2005-07-21 13:00:00,25.0,25.03,24.97,24.99,27900.0,15.9805,15.9997,15.9613,15.9741,27900.0
2005-07-21 13:30:00,24.99,25.03,24.91,24.91,112500.0,15.9741,15.9997,15.923,15.923,112500.0
2005-07-21 14:00:00,24.91,25.01,24.91,24.95,82200.0,15.923,15.9869,15.923,15.9485,82200.0
2005-07-21 14:30:00,24.96,24.99,24.93,24.93,86250.0,15.9549,15.9741,15.9357,15.9357,86250.0
2005-07-21 15:00:00,24.93,24.97,24.93,24.95,64500.0,15.9357,15.9613,15.9357,15.9485,64500.0
2005-07-21 15:30:00,24.95,24.95,24.77,24.77,84600.0,15.9485,15.9485,15.8335,15.8335,84600.0
2005-07-22 09:30:00,24.74,24.78,24.61,24.67,80850.0,15.8143,15.8399,15.7312,15.7695,80850.0
2005-07-22 10:00:00,24.67,24.77,24.67,24.69,28650.0,15.7695,15.8335,15.7695,15.7823,28650.0
2005-07-22 10:30:00,24.69,24.77,24.65,24.65,30900.0,15.7823,15.8335,15.7568,15.7568,30900.0
2005-07-22 11:00:00,24.67,24.71,24.63,24.65,102150.0,15.7695,15.7951,15.744,15.7568,102150.0
2005-07-22 11:30:00,24.68,24.68,24.6,24.63,79800.0,15.7759,15.7759,15.7248,15.744,79800.0
2005-07-22 12:00:00,24.63,24.71,24.6,24.71,53250.0,15.744,15.7951,15.7248,15.7951,53250.0
2005-07-22 12:30:00,24.71,24.8,24.71,24.77,50700.0,15.7951,15.8526,15.7951,15.8335,50700.0
2005-07-22 13:00:00,24.77,24.87,24.76,24.82,26100.0,15.8335,15.8974,15.8271,15.8654,26100.0
2005-07-22 13:30:00,24.81,24.81,24.77,24.8,15150.0,15.859,15.859,15.8335,15.8526,15150.0
2005-07-22 14:00:00,24.8,24.83,24.8,24.83,18900.0,15.8526,15.8718,15.8526,15.8718,18900.0
2005-07-22 14:30:00,24.83,25.0,24.79,24.97,49050.0,15.8718,15.9805,15.8463,15.9613,49050.0
2005-07-22 15:00:00,24.97,24.99,24.9,24.99,37500.0,15.9613,15.9741,15.9166,15.9741,37500.0
2005-07-22 15:30:00,24.99,25.07,24.91,25.02,72600.0,15.9741,16.0252,15.923,15.9933,72600.0
2005-07-25 09:30:00,25.05,25.29,25.02,25.02,79950.0,16.0125,16.1659,15.9933,15.9933,79950.0
2005-07-25 10:00:00,25.0,25.05,24.95,24.97,90300.0,15.9805,16.0125,15.9485,15.9613,90300.0
2005-07-25 10:30:00,24.97,24.97,24.83,24.83,38850.0,15.9613,15.9613,15.8718,15.8718,38850.0
2005-07-25 11:00:00,24.83,24.95,24.81,24.89,45300.0,15.8718,15.9485,15.859,15.9102,45300.0
2005-07-25 11:30:00,24.89,24.93,24.83,24.87,48750.0,15.9102,15.9357,15.8718,15.8974,48750.0
2005-07-25 12:00:00,24.86,24.87,24.75,24.75,38850.0,15.891,15.8974,15.8207,15.8207,38850.0
2005-07-25 12:30:00,24.75,24.75,24.65,24.65,85050.0,15.8207,15.8207,15.7568,15.7568,85050.0
2005-07-25 13:00:00,24.65,24.67,24.61,24.66,155550.0,15.7568,15.7695,15.7312,15.7632,155550.0
2005-07-25 13:30:00,24.66,24.66,24.61,24.61,37800.0,15.7632,15.7632,15.7312,15.7312,37800.0
2005-07-25 14:00:00,24.6,24.66,24.57,24.66,52200.0,15.7248,15.7632,15.7056,15.7632,52200.0
2005-07-25 14:30:00,24.67,24.73,24.65,24.65,71400.0,15.7695,15.8079,15.7568,15.7568,71400.0
2005-07-25 15:00:00,24.65,24.73,24.61,24.71,47850.0,15.7568,15.8079,15.7312,15.7951,47850.0
2005-07-25 15:30:00,24.71,24.83,24.69,24.74,79500.0,15.7951,15.8718,15.7823,15.8143,79500.0
2005-07-26 09:30:00,24.83,24.91,24.67,24.68,86100.0,15.8718,15.923,15.7695,15.7759,86100.0
2005-07-26 10:00:00,24.67,24.67,24.53,24.53,84900.0,15.7695,15.7695,15.6801,15.6801,84900.0
2005-07-26 10:30:00,24.53,24.56,24.53,24.56,47550.0,15.6801,15.6992,15.6801,15.6992,47550.0
2005-07-26 11:00:00,24.57,24.63,24.56,24.63,33000.0,15.7056,15.744,15.6992,15.744,33000.0
2005-07-26 11:30:00,24.62,24.65,24.59,24.65,67950.0,15.7376,15.7568,15.7184,15.7568,67950.0
2005-07-26 12:00:00,24.65,24.67,24.54,24.56,78300.0,15.7568,15.7695,15.6865,15.6992,78300.0
2005-07-26 12:30:00,24.56,24.57,24.53,24.56,24450.0,15.6992,15.7056,15.6801,15.6992,24450.0
2005-07-26 13:00:00,24.56,24.57,24.55,24.55,26550.0,15.6992,15.7056,15.6928,15.6928,26550.0
2005-07-26 13:30:00,24.55,24.61,24.54,24.56,46050.0,15.6928,15.7312,15.6865,15.6992,46050.0
2005-07-26 14:00:00,24.56,24.59,24.55,24.56,63300.0,15.6992,15.7184,15.6928,15.6992,63300.0
2005-07-26 14:30:00,24.56,24.59,24.52,24.53,56400.0,15.6992,15.7184,15.6737,15.6801,56400.0
2005-07-26 15:00:00,24.53,24.56,24.49,24.49,85050.0,15.6801,15.6992,15.6545,15.6545,85050.0
2005-07-26 15:30:00,24.49,24.54,24.43,24.43,130200.0,15.6545,15.6865,15.6161,15.6161,130200.0
2005-07-27 09:30:00,24.33,24.43,24.3,24.35,60000.0,15.5522,15.6161,15.533,15.565,60000.0
2005-07-27 10:00:00,24.37,24.44,24.29,24.33,44400.0,15.5778,15.6225,15.5266,15.5522,44400.0
2005-07-27 10:30:00,24.33,24.39,24.2,24.21,51750.0,15.5522,15.5906,15.4691,15.4755,51750.0
2005-07-27 11:00:00,24.22,24.29,24.11,24.25,53400.0,15.4819,15.5266,15.4116,15.5011,53400.0
2005-07-27 11:30:00,24.25,24.27,24.16,24.24,57150.0,15.5011,15.5139,15.4435,15.4947,57150.0
2005-07-27 12:00:00,24.25,24.25,24.19,24.23,46950.0,15.5011,15.5011,15.4627,15.4883,46950.0
2005-07-27 12:30:00,24.24,24.24,24.16,24.16,52650.0,15.4947,15.4947,15.4435,15.4435,52650.0
2005-07-27 13:00:00,24.16,24.21,24.15,24.15,68700.0,15.4435,15.4755,15.4372,15.4372,68700.0
2005-07-27 13:30:00,24.15,24.21,24.14,24.16,69600.0,15.4372,15.4755,15.4308,15.4435,69600.0
2005-07-27 14:00:00,24.16,24.25,24.15,24.18,83250.0,15.4435,15.5011,15.4372,15.4563,83250.0
2005-07-27 14:30:00,24.2,24.3,24.19,24.29,89250.0,15.4691,15.533,15.4627,15.5266,89250.0
2005-07-27 15:00:00,24.29,24.39,24.25,24.39,78750.0,15.5266,15.5906,15.5011,15.5906,78750.0
2005-07-27 15:30:00,24.4,24.48,24.39,24.41,76650.0,15.597,15.6481,15.5906,15.6034,76650.0
2005-07-28 09:30:00,24.39,24.49,24.33,24.38,51150.0,15.5906,15.6545,15.5522,15.5842,51150.0
2005-07-28 10:00:00,24.36,24.36,24.09,24.25,65850.0,15.5714,15.5714,15.3988,15.5011,65850.0
2005-07-28 10:30:00,24.25,24.28,24.21,24.23,40500.0,15.5011,15.5203,15.4755,15.4883,40500.0
2005-07-28 11:00:00,24.23,24.3,24.19,24.3,36450.0,15.4883,15.533,15.4627,15.533,36450.0
2005-07-28 11:30:00,24.28,24.42,24.28,24.41,66450.0,15.5203,15.6097,15.5203,15.6034,66450.0
2005-07-28 12:00:00,24.41,24.46,24.39,24.43,25200.0,15.6034,15.6353,15.5906,15.6161,25200.0
2005-07-28 12:30:00,24.43,24.47,24.39,24.46,34350.0,15.6161,15.6417,15.5906,15.6353,34350.0
2005-07-28 13:00:00,24.45,24.48,24.39,24.41,68700.0,15.6289,15.6481,15.5906,15.6034,68700.0
2005-07-28 13:30:00,24.41,24.41,24.33,24.33,124500.0,15.6034,15.6034,15.5522,15.5522,124500.0
2005-07-28 14:00:00,24.33,24.4,24.33,24.36,129750.0,15.5522,15.597,15.5522,15.5714,129750.0
2005-07-28 14:30:00,24.35,24.38,24.34,24.35,34950.0,15.565,15.5842,15.5586,15.565,34950.0
2005-07-28 15:00:00,24.35,24.45,24.33,24.42,107700.0,15.565,15.6289,15.5522,15.6097,107700.0
2005-07-28 15:30:00,24.42,24.47,24.37,24.4,149100.0,15.6097,15.6417,15.5778,15.597,149100.0
2005-07-29 09:30:00,24.37,24.37,24.24,24.35,119850.0,15.5778,15.5778,15.4947,15.565,119850.0
2005-07-29 10:00:00,24.35,24.39,24.31,24.33,108750.0,15.565,15.5906,15.5394,15.5522,108750.0
2005-07-29 10:30:00,24.34,24.4,24.3,24.4,150600.0,15.5586,15.597,15.533,15.597,150600.0
2005-07-29 11:00:00,24.43,24.46,24.32,24.32,84150.0,15.6161,15.6353,15.5458,15.5458,84150.0
2005-07-29 11:30:00,24.32,24.33,24.29,24.31,66900.0,15.5458,15.5522,15.5266,15.5394,66900.0
2005-07-29 12:00:00,24.31,24.39,24.3,24.35,89700.0,15.5394,15.5906,15.533,15.565,89700.0
2005-07-29 12:30:00,24.35,24.41,24.35,24.38,51000.0,15.565,15.6034,15.565,15.5842,51000.0
2005-07-29 13:00:00,24.35,24.39,24.3,24.3,47250.0,15.565,15.5906,15.533,15.533,47250.0
2005-07-29 13:30:00,24.3,24.32,24.26,24.3,61050.0,15.533,15.5458,15.5075,15.533,61050.0
2005-07-29 14:00:00,24.29,24.32,24.23,24.23,41550.0,15.5266,15.5458,15.4883,15.4883,41550.0
2005-07-29 14:30:00,24.23,24.29,24.23,24.28,60150.0,15.4883,15.5266,15.4883,15.5203,60150.0
2005-07-29 15:00:00,24.27,24.27,24.21,24.22,57000.0,15.5139,15.5139,15.4755,15.4819,57000.0
2005-07-29 15:30:00,24.22,24.29,24.06,24.15,140400.0,15.4819,15.5266,15.3796,15.4372,140400.0
2005-08-01 09:30:00,24.11,24.52,24.11,24.21,83250.0,15.4116,15.6737,15.4116,15.4755,83250.0
2005-08-01 10:00:00,24.27,24.48,24.27,24.45,42300.0,15.5139,15.6481,15.5139,15.6289,42300.0
2005-08-01 10:30:00,24.45,24.48,24.41,24.45,31050.0,15.6289,15.6481,15.6034,15.6289,31050.0
2005-08-01 11:00:00,24.45,24.46,24.4,24.41,26850.0,15.6289,15.6353,15.597,15.6034,26850.0
2005-08-01 11:30:00,24.42,24.51,24.41,24.51,18600.0,15.6097,15.6673,15.6034,15.6673,18600.0
2005-08-01 12:00:00,24.51,24.58,24.5,24.51,40800.0,15.6673,15.712,15.6609,15.6673,40800.0
2005-08-01 12:30:00,24.5,24.52,24.46,24.51,35700.0,15.6609,15.6737,15.6353,15.6673,35700.0
2005-08-01 13:00:00,24.5,24.53,24.47,24.51,44400.0,15.6609,15.6801,15.6417,15.6673,44400.0
2005-08-01 13:30:00,24.5,24.58,24.5,24.57,33450.0,15.6609,15.712,15.6609,15.7056,33450.0
2005-08-01 14:00:00,24.57,24.65,24.48,24.5,54750.0,15.7056,15.7568,15.6481,15.6609,54750.0
2005-08-01 14:30:00,24.51,24.65,24.49,24.65,41550.0,15.6673,15.7568,15.6545,15.7568,41550.0
2005-08-01 15:00:00,24.61,24.65,24.59,24.63,39000.0,15.7312,15.7568,15.7184,15.744,39000.0
2005-08-01 15:30:00,24.62,24.63,24.48,24.49,106200.0,15.7376,15.744,15.6481,15.6545,106200.0
2005-08-02 09:30:00,24.47,24.53,24.4,24.45,47400.0,15.6417,15.6801,15.597,15.6289,47400.0
2005-08-02 10:00:00,24.47,24.63,24.44,24.6,49500.0,15.6417,15.744,15.6225,15.7248,49500.0
2005-08-02 10:30:00,24.61,24.63,24.57,24.59,69750.0,15.7312,15.744,15.7056,15.7184,69750.0
2005-08-02 11:00:00,24.59,24.59,24.49,24.52,37800.0,15.7184,15.7184,15.6545,15.6737,37800.0
2005-08-02 11:30:00,24.53,24.56,24.49,24.5,51600.0,15.6801,15.6992,15.6545,15.6609,51600.0
2005-08-02 12:00:00,24.51,24.53,24.49,24.52,49350.0,15.6673,15.6801,15.6545,15.6737,49350.0
2005-08-02 12:30:00,24.53,24.54,24.51,24.51,44700.0,15.6801,15.6865,15.6673,15.6673,44700.0
2005-08-02 13:00:00,24.51,24.58,24.49,24.57,94950.0,15.6673,15.712,15.6545,15.7056,94950.0
2005-08-02 13:30:00,24.57,24.75,24.57,24.75,70800.0,15.7056,15.8207,15.7056,15.8207,70800.0
2005-08-02 14:00:00,24.74,24.83,24.74,24.75,75600.0,15.8143,15.8718,15.8143,15.8207,75600.0
2005-08-02 14:30:00,24.75,24.85,24.75,24.81,79800.0,15.8207,15.8846,15.8207,15.859,79800.0
2005-08-02 15:00:00,24.81,24.88,24.74,24.85,75000.0,15.859,15.9038,15.8143,15.8846,75000.0
2005-08-02 15:30:00,24.85,24.93,24.77,24.79,174600.0,15.8846,15.9357,15.8335,15.8463,174600.0
2005-08-03 09:30:00,25.36,25.36,24.67,24.69,31200.0,16.2106,16.2106,15.7695,15.7823,31200.0
2005-08-03 10:00:00,24.69,24.69,24.57,24.57,34950.0,15.7823,15.7823,15.7056,15.7056,34950.0
2005-08-03 10:30:00,24.58,24.61,24.55,24.57,24750.0,15.712,15.7312,15.6928,15.7056,24750.0
2005-08-03 11:00:00,24.57,24.67,24.55,24.66,29250.0,15.7056,15.7695,15.6928,15.7632,29250.0
2005-08-03 11:30:00,24.66,24.75,24.66,24.71,41550.0,15.7632,15.8207,15.7632,15.7951,41550.0
2005-08-03 12:00:00,24.7,24.72,24.68,24.7,29100.0,15.7887,15.8015,15.7759,15.7887,29100.0
2005-08-03 12:30:00,24.7,24.72,24.67,24.67,35250.0,15.7887,15.8015,15.7695,15.7695,35250.0
2005-08-03 13:00:00,24.67,24.68,24.62,24.63,34650.0,15.7695,15.7759,15.7376,15.744,34650.0
2005-08-03 13:30:00,24.64,24.67,24.61,24.65,27150.0,15.7504,15.7695,15.7312,15.7568,27150.0
2005-08-03 14:00:00,24.64,24.65,24.61,24.63,41550.0,15.7504,15.7568,15.7312,15.744,41550.0
2005-08-03 14:30:00,24.63,24.63,24.53,24.54,69600.0,15.744,15.744,15.6801,15.6865,69600.0
2005-08-03 15:00:00,24.55,24.57,24.5,24.53,66900.0,15.6928,15.7056,15.6609,15.6801,66900.0
2005-08-03 15:30:00,24.54,24.55,24.39,24.39,191100.0,15.6865,15.6928,15.5906,15.5906,191100.0
2005-08-04 09:30:00,24.17,24.33,24.17,24.23,63600.0,15.4499,15.5522,15.4499,15.4883,63600.0
2005-08-04 10:00:00,24.23,24.28,24.13,24.16,36150.0,15.4883,15.5203,15.4244,15.4435,36150.0
2005-08-04 10:30:00,24.16,24.16,24.11,24.12,41550.0,15.4435,15.4435,15.4116,15.418,41550.0
2005-08-04 11:00:00,24.12,24.2,24.09,24.13,42300.0,15.418,15.4691,15.3988,15.4244,42300.0
2005-08-04 11:30:00,24.13,24.14,24.05,24.05,21150.0,15.4244,15.4308,15.3732,15.3732,21150.0
2005-08-04 12:00:00,24.03,24.03,23.95,23.96,36150.0,15.3604,15.3604,15.3093,15.3157,36150.0
2005-08-04 12:30:00,23.95,24.06,23.93,24.05,38700.0,15.3093,15.3796,15.2965,15.3732,38700.0
2005-08-04 13:00:00,24.05,24.07,24.03,24.03,14700.0,15.3732,15.386,15.3604,15.3604,14700.0
2005-08-04 13:30:00,24.06,24.1,24.0,24.0,146100.0,15.3796,15.4052,15.3413,15.3413,146100.0
2005-08-04 14:00:00,24.0,24.11,23.99,24.1,60300.0,15.3413,15.4116,15.3349,15.4052,60300.0
2005-08-04 14:30:00,24.09,24.15,24.09,24.15,30450.0,15.3988,15.4372,15.3988,15.4372,30450.0
2005-08-04 15:00:00,24.15,24.17,24.13,24.16,41850.0,15.4372,15.4499,15.4244,15.4435,41850.0
2005-08-04 15:30:00,24.15,24.19,24.07,24.09,82200.0,15.4372,15.4627,15.386,15.3988,82200.0
2005-08-05 09:30:00,24.05,24.07,23.91,23.93,29850.0,15.3732,15.386,15.2837,15.2965,29850.0
2005-08-05 10:00:00,23.91,23.99,23.87,23.88,63900.0,15.2837,15.3349,15.2582,15.2646,63900.0
2005-08-05 10:30:00,23.88,24.03,23.88,24.01,41550.0,15.2646,15.3604,15.2646,15.3477,41550.0
2005-08-05 11:00:00,24.01,24.03,23.98,23.99,40500.0,15.3477,15.3604,15.3285,15.3349,40500.0
2005-08-05 11:30:00,23.99,24.03,23.96,23.97,36450.0,15.3349,15.3604,15.3157,15.3221,36450.0
2005-08-05 12:00:00,23.98,24.01,23.96,24.01,31050.0,15.3285,15.3477,15.3157,15.3477,31050.0
2005-08-05 12:30:00,24.02,24.03,23.97,23.97,31350.0,15.3541,15.3604,15.3221,15.3221,31350.0
2005-08-05 13:00:00,23.97,24.0,23.94,23.97,25050.0,15.3221,15.3413,15.3029,15.3221,25050.0
2005-08-05 13:30:00,23.97,23.99,23.95,23.98,26550.0,15.3221,15.3349,15.3093,15.3285,26550.0
2005-08-05 14:00:00,23.99,24.03,23.99,24.03,60450.0,15.3349,15.3604,15.3349,15.3604,60450.0
2005-08-05 14:30:00,24.03,24.07,23.99,24.01,36000.0,15.3604,15.386,15.3349,15.3477,36000.0
2005-08-05 15:00:00,24.01,24.03,23.97,24.02,43950.0,15.3477,15.3604,15.3221,15.3541,43950.0
2005-08-05 15:30:00,24.03,24.15,23.97,24.05,167100.0,15.3604,15.4372,15.3221,15.3732,167100.0
2005-08-08 09:30:00,24.13,24.13,24.01,24.07,31050.0,15.4244,15.4244,15.3477,15.386,31050.0
2005-08-08 10:00:00,24.07,24.07,24.01,24.04,30900.0,15.386,15.386,15.3477,15.3668,30900.0
2005-08-08 10:30:00,24.03,24.08,23.94,24.08,52050.0,15.3604,15.3924,15.3029,15.3924,52050.0
2005-08-08 11:00:00,24.07,24.11,24.07,24.11,36450.0,15.386,15.4116,15.386,15.4116,36450.0
2005-08-08 11:30:00,24.11,24.15,24.11,24.13,37950.0,15.4116,15.4372,15.4116,15.4244,37950.0
2005-08-08 12:00:00,24.13,24.19,24.12,24.18,41100.0,15.4244,15.4627,15.418,15.4563,41100.0
2005-08-08 12:30:00,24.18,24.23,24.17,24.18,67350.0,15.4563,15.4883,15.4499,15.4563,67350.0
2005-08-08 13:00:00,24.18,24.21,24.17,24.19,35250.0,15.4563,15.4755,15.4499,15.4627,35250.0
2005-08-08 13:30:00,24.18,24.19,24.17,24.17,27750.0,15.4563,15.4627,15.4499,15.4499,27750.0
2005-08-08 14:00:00,24.17,24.18,24.13,24.17,97500.0,15.4499,15.4563,15.4244,15.4499,97500.0
2005-08-08 14:30:00,24.17,24.2,24.15,24.19,43050.0,15.4499,15.4691,15.4372,15.4627,43050.0
2005-08-08 15:00:00,24.17,24.23,24.17,24.17,83850.0,15.4499,15.4883,15.4499,15.4499,83850.0
2005-08-08 15:30:00,24.17,24.19,24.11,24.13,75600.0,15.4499,15.4627,15.4116,15.4244,75600.0
2005-08-09 09:30:00,24.2,24.2,24.05,24.09,15600.0,15.4691,15.4691,15.3732,15.3988,15600.0
2005-08-09 10:00:00,24.09,24.15,24.09,24.15,40050.0,15.3988,15.4372,15.3988,15.4372,40050.0
2005-08-09 10:30:00,24.15,24.23,24.15,24.23,22500.0,15.4372,15.4883,15.4372,15.4883,22500.0
2005-08-09 11:00:00,24.23,24.23,24.19,24.21,14400.0,15.4883,15.4883,15.4627,15.4755,14400.0
2005-08-09 11:30:00,24.21,24.21,24.15,24.17,29100.0,15.4755,15.4755,15.4372,15.4499,29100.0
2005-08-09 12:00:00,24.17,24.17,24.15,24.15,17250.0,15.4499,15.4499,15.4372,15.4372,17250.0
2005-08-09 12:30:00,24.15,24.18,24.15,24.15,23850.0,15.4372,15.4563,15.4372,15.4372,23850.0
2005-08-09 13:00:00,24.15,24.15,24.13,24.15,83700.0,15.4372,15.4372,15.4244,15.4372,83700.0
2005-08-09 13:30:00,24.15,24.16,24.15,24.15,43200.0,15.4372,15.4435,15.4372,15.4372,43200.0
2005-08-09 14:00:00,24.16,24.19,24.15,24.17,44850.0,15.4435,15.4627,15.4372,15.4499,44850.0
2005-08-09 14:30:00,24.18,24.22,24.18,24.21,59550.0,15.4563,15.4819,15.4563,15.4755,59550.0
2005-08-09 15:00:00,24.2,24.2,24.03,24.03,50400.0,15.4691,15.4691,15.3604,15.3604,50400.0
2005-08-09 15:30:00,24.05,24.11,24.03,24.1,41850.0,15.3732,15.4116,15.3604,15.4052,41850.0
2005-08-10 09:30:00,24.23,24.39,24.15,24.15,19350.0,15.4883,15.5906,15.4372,15.4372,19350.0
2005-08-10 10:00:00,24.15,24.23,24.15,24.19,15600.0,15.4372,15.4883,15.4372,15.4627,15600.0
2005-08-10 10:30:00,24.2,24.24,24.19,24.21,12750.0,15.4691,15.4947,15.4627,15.4755,12750.0
2005-08-10 11:00:00,24.23,24.24,24.19,24.23,12150.0,15.4883,15.4947,15.4627,15.4883,12150.0
2005-08-10 11:30:00,24.23,24.3,24.23,24.26,21600.0,15.4883,15.533,15.4883,15.5075,21600.0
2005-08-10 12:00:00,24.27,24.29,24.25,24.27,11550.0,15.5139,15.5266,15.5011,15.5139,11550.0
2005-08-10 12:30:00,24.27,24.27,24.17,24.19,34200.0,15.5139,15.5139,15.4499,15.4627,34200.0
2005-08-10 13:00:00,24.19,24.23,24.19,24.23,26850.0,15.4627,15.4883,15.4627,15.4883,26850.0
2005-08-10 13:30:00,24.23,24.26,24.13,24.15,22200.0,15.4883,15.5075,15.4244,15.4372,22200.0
2005-08-10 14:00:00,24.15,24.19,24.09,24.09,32400.0,15.4372,15.4627,15.3988,15.3988,32400.0
2005-08-10 14:30:00,24.09,24.13,24.09,24.12,23700.0,15.3988,15.4244,15.3988,15.418,23700.0
2005-08-10 15:00:00,24.12,24.12,24.03,24.07,40350.0,15.418,15.418,15.3604,15.386,40350.0
2005-08-10 15:30:00,24.07,24.12,24.07,24.1,72750.0,15.386,15.418,15.386,15.4052,72750.0
2005-08-11 09:30:00,24.1,24.31,24.1,24.25,28950.0,15.4052,15.5394,15.4052,15.5011,28950.0
2005-08-11 10:00:00,24.26,24.3,24.15,24.2,42000.0,15.5075,15.533,15.4372,15.4691,42000.0
2005-08-11 10:30:00,24.18,24.18,24.11,24.15,24450.0,15.4563,15.4563,15.4116,15.4372,24450.0
2005-08-11 11:00:00,24.15,24.15,23.99,23.99,36600.0,15.4372,15.4372,15.3349,15.3349,36600.0
2005-08-11 11:30:00,23.99,24.05,23.93,24.01,99900.0,15.3349,15.3732,15.2965,15.3477,99900.0
2005-08-11 12:00:00,24.01,24.02,23.98,23.98,13800.0,15.3477,15.3541,15.3285,15.3285,13800.0
2005-08-11 12:30:00,23.97,24.09,23.97,24.09,20850.0,15.3221,15.3988,15.3221,15.3988,20850.0
2005-08-11 13:00:00,24.08,24.13,24.05,24.07,40200.0,15.3924,15.4244,15.3732,15.386,40200.0
2005-08-11 13:30:00,24.05,24.05,23.98,24.05,17550.0,15.3732,15.3732,15.3285,15.3732,17550.0
2005-08-11 14:00:00,24.05,24.05,23.99,24.02,19200.0,15.3732,15.3732,15.3349,15.3541,19200.0
2005-08-11 14:30:00,24.02,24.02,23.97,24.0,31200.0,15.3541,15.3541,15.3221,15.3413,31200.0
2005-08-11 15:00:00,24.0,24.02,23.97,24.0,67500.0,15.3413,15.3541,15.3221,15.3413,67500.0
2005-08-11 15:30:00,24.0,24.06,23.99,24.05,70050.0,15.3413,15.3796,15.3349,15.3732,70050.0
2005-08-12 09:30:00,23.99,23.99,23.71,23.89,75300.0,15.3349,15.3349,15.1559,15.271,75300.0
2005-08-12 10:00:00,23.91,24.01,23.9,23.98,110700.0,15.2837,15.3477,15.2774,15.3285,110700.0
2005-08-12 10:30:00,23.99,23.99,23.93,23.93,48450.0,15.3349,15.3349,15.2965,15.2965,48450.0
2005-08-12 11:00:00,23.93,23.95,23.9,23.91,22950.0,15.2965,15.3093,15.2774,15.2837,22950.0
2005-08-12 11:30:00,23.91,23.92,23.89,23.9,55200.0,15.2837,15.2901,15.271,15.2774,55200.0
2005-08-12 12:00:00,23.9,23.94,23.9,23.91,13350.0,15.2774,15.3029,15.2774,15.2837,13350.0
2005-08-12 12:30:00,23.91,23.91,23.8,23.8,32700.0,15.2837,15.2837,15.2134,15.2134,32700.0
2005-08-12 13:00:00,23.81,23.85,23.79,23.85,47700.0,15.2198,15.2454,15.207,15.2454,47700.0
2005-08-12 13:30:00,23.85,23.87,23.83,23.87,29400.0,15.2454,15.2582,15.2326,15.2582,29400.0
2005-08-12 14:00:00,23.86,23.91,23.86,23.9,27900.0,15.2518,15.2837,15.2518,15.2774,27900.0
2005-08-12 14:30:00,23.89,23.96,23.88,23.96,67950.0,15.271,15.3157,15.2646,15.3157,67950.0
2005-08-12 15:00:00,23.95,24.13,23.93,24.13,64650.0,15.3093,15.4244,15.2965,15.4244,64650.0
2005-08-12 15:30:00,24.13,24.16,23.98,24.03,81150.0,15.4244,15.4435,15.3285,15.3604,81150.0
2005-08-15 09:30:00,23.97,24.07,23.89,23.91,21150.0,15.3221,15.386,15.271,15.2837,21150.0
2005-08-15 10:00:00,23.89,23.9,23.77,23.77,20700.0,15.271,15.2774,15.1943,15.1943,20700.0
2005-08-15 10:30:00,23.78,23.81,23.77,23.81,14100.0,15.2006,15.2198,15.1943,15.2198,14100.0
2005-08-15 11:00:00,23.82,23.85,23.81,23.83,20850.0,15.2262,15.2454,15.2198,15.2326,20850.0
2005-08-15 11:30:00,23.83,23.87,23.81,23.87,50100.0,15.2326,15.2582,15.2198,15.2582,50100.0
2005-08-15 12:00:00,23.87,23.97,23.87,23.97,23700.0,15.2582,15.3221,15.2582,15.3221,23700.0
2005-08-15 12:30:00,23.97,24.05,23.97,24.03,24300.0,15.3221,15.3732,15.3221,15.3604,24300.0
2005-08-15 13:00:00,24.03,24.14,24.01,24.14,21750.0,15.3604,15.4308,15.3477,15.4308,21750.0
2005-08-15 13:30:00,24.14,24.23,24.14,24.18,40200.0,15.4308,15.4883,15.4308,15.4563,40200.0
2005-08-15 14:00:00,24.18,24.18,24.05,24.07,31650.0,15.4563,15.4563,15.3732,15.386,31650.0
2005-08-15 14:30:00,24.06,24.09,24.05,24.09,33000.0,15.3796,15.3988,15.3732,15.3988,33000.0
2005-08-15 15:00:00,24.09,24.1,24.04,24.08,70800.0,15.3988,15.4052,15.3668,15.3924,70800.0
2005-08-15 15:30:00,24.07,24.14,24.07,24.1,76650.0,15.386,15.4308,15.386,15.4052,76650.0
2005-08-16 09:30:00,24.07,24.07,23.97,24.02,32100.0,15.386,15.386,15.3221,15.3541,32100.0
2005-08-16 10:00:00,24.02,24.05,23.99,23.99,95550.0,15.3541,15.3732,15.3349,15.3349,95550.0
2005-08-16 10:30:00,23.99,24.05,23.97,23.98,78000.0,15.3349,15.3732,15.3221,15.3285,78000.0
2005-08-16 11:00:00,23.98,23.98,23.97,23.98,16350.0,15.3285,15.3285,15.3221,15.3285,16350.0
2005-08-16 11:30:00,23.99,24.01,23.98,23.99,13950.0,15.3349,15.3477,15.3285,15.3349,13950.0
2005-08-16 12:00:00,23.99,24.01,23.97,23.97,15000.0,15.3349,15.3477,15.3221,15.3221,15000.0
2005-08-16 12:30:00,23.97,23.97,23.93,23.93,19050.0,15.3221,15.3221,15.2965,15.2965,19050.0
2005-08-16 13:00:00,23.93,23.95,23.93,23.93,13500.0,15.2965,15.3093,15.2965,15.2965,13500.0
2005-08-16 13:30:00,23.93,23.95,23.93,23.93,22650.0,15.2965,15.3093,15.2965,15.2965,22650.0
2005-08-16 14:00:00,23.93,23.93,23.84,23.84,29100.0,15.2965,15.2965,15.239,15.239,29100.0
2005-08-16 14:30:00,23.83,23.89,23.83,23.89,20400.0,15.2326,15.271,15.2326,15.271,20400.0
2005-08-16 15:00:00,23.89,23.93,23.79,23.81,28800.0,15.271,15.2965,15.207,15.2198,28800.0
2005-08-16 15:30:00,23.83,23.87,23.79,23.79,31500.0,15.2326,15.2582,15.207,15.207,31500.0
2005-08-17 09:30:00,23.87,23.93,23.83,23.87,27600.0,15.2582,15.2965,15.2326,15.2582,27600.0
2005-08-17 10:00:00,23.87,23.89,23.81,23.85,32850.0,15.2582,15.271,15.2198,15.2454,32850.0
2005-08-17 10:30:00,23.85,23.93,23.85,23.93,35250.0,15.2454,15.2965,15.2454,15.2965,35250.0
2005-08-17 11:00:00,23.9,23.98,23.87,23.91,26550.0,15.2774,15.3285,15.2582,15.2837,26550.0
2005-08-17 11:30:00,23.91,23.92,23.89,23.9,10050.0,15.2837,15.2901,15.271,15.2774,10050.0
2005-08-17 12:00:00,23.9,23.94,23.88,23.92,85800.0,15.2774,15.3029,15.2646,15.2901,85800.0
2005-08-17 12:30:00,23.9,23.92,23.88,23.89,17700.0,15.2774,15.2901,15.2646,15.271,17700.0
2005-08-17 13:00:00,23.89,23.9,23.88,23.9,17850.0,15.271,15.2774,15.2646,15.2774,17850.0
2005-08-17 13:30:00,23.91,23.91,23.87,23.87,20700.0,15.2837,15.2837,15.2582,15.2582,20700.0
2005-08-17 14:00:00,23.87,23.91,23.87,23.91,129150.0,15.2582,15.2837,15.2582,15.2837,129150.0
2005-08-17 14:30:00,23.9,23.92,23.87,23.88,52500.0,15.2774,15.2901,15.2582,15.2646,52500.0
2005-08-17 15:00:00,23.88,23.9,23.83,23.85,67200.0,15.2646,15.2774,15.2326,15.2454,67200.0
2005-08-17 15:30:00,23.84,23.87,23.79,23.81,67050.0,15.239,15.2582,15.207,15.2198,67050.0
2005-08-18 09:30:00,23.73,23.73,23.57,23.71,76500.0,15.1687,15.1687,15.0664,15.1559,76500.0
2005-08-18 10:00:00,23.7,23.75,23.66,23.67,23700.0,15.1495,15.1815,15.1239,15.1303,23700.0
2005-08-18 10:30:00,23.66,23.7,23.63,23.65,49800.0,15.1239,15.1495,15.1048,15.1175,49800.0
2005-08-18 11:00:00,23.65,23.67,23.63,23.65,19650.0,15.1175,15.1303,15.1048,15.1175,19650.0
2005-08-18 11:30:00,23.64,23.69,23.63,23.65,136950.0,15.1112,15.1431,15.1048,15.1175,136950.0
2005-08-18 12:00:00,23.66,23.67,23.64,23.65,21000.0,15.1239,15.1303,15.1112,15.1175,21000.0
2005-08-18 12:30:00,23.64,23.67,23.61,23.67,20700.0,15.1112,15.1303,15.092,15.1303,20700.0
2005-08-18 13:00:00,23.67,23.67,23.65,23.67,18150.0,15.1303,15.1303,15.1175,15.1303,18150.0
2005-08-18 13:30:00,23.68,23.7,23.67,23.69,18450.0,15.1367,15.1495,15.1303,15.1431,18450.0
2005-08-18 14:00:00,23.69,23.69,23.65,23.66,24750.0,15.1431,15.1431,15.1175,15.1239,24750.0
2005-08-18 14:30:00,23.63,23.69,23.63,23.67,22800.0,15.1048,15.1431,15.1048,15.1303,22800.0
2005-08-18 15:00:00,23.67,23.69,23.63,23.65,30150.0,15.1303,15.1431,15.1048,15.1175,30150.0
2005-08-18 15:30:00,23.64,23.71,23.6,23.65,66000.0,15.1112,15.1559,15.0856,15.1175,66000.0
2005-08-19 09:30:00,23.67,23.67,23.6,23.65,21150.0,15.1303,15.1303,15.0856,15.1175,21150.0
2005-08-19 10:00:00,23.67,23.68,23.62,23.62,20250.0,15.1303,15.1367,15.0984,15.0984,20250.0
2005-08-19 10:30:00,23.6,23.63,23.57,23.59,16650.0,15.0856,15.1048,15.0664,15.0792,16650.0
2005-08-19 11:00:00,23.59,23.71,23.59,23.7,19650.0,15.0792,15.1559,15.0792,15.1495,19650.0
2005-08-19 11:30:00,23.69,23.77,23.68,23.77,11700.0,15.1431,15.1943,15.1367,15.1943,11700.0
2005-08-19 12:00:00,23.77,23.77,23.73,23.75,11550.0,15.1943,15.1943,15.1687,15.1815,11550.0
2005-08-19 12:30:00,23.75,23.76,23.71,23.74,6600.0,15.1815,15.1879,15.1559,15.1751,6600.0
2005-08-19 13:00:00,23.74,23.75,23.67,23.69,9900.0,15.1751,15.1815,15.1303,15.1431,9900.0
2005-08-19 13:30:00,23.7,23.76,23.67,23.75,22200.0,15.1495,15.1879,15.1303,15.1815,22200.0
2005-08-19 14:00:00,23.75,23.79,23.75,23.79,14250.0,15.1815,15.207,15.1815,15.207,14250.0
2005-08-19 14:30:00,23.79,23.79,23.76,23.79,12600.0,15.207,15.207,15.1879,15.207,12600.0
2005-08-19 15:00:00,23.78,23.83,23.76,23.83,14250.0,15.2006,15.2326,15.1879,15.2326,14250.0
2005-08-19 15:30:00,23.83,23.83,23.77,23.81,84300.0,15.2326,15.2326,15.1943,15.2198,84300.0
2005-08-22 09:30:00,23.81,23.87,23.75,23.77,69150.0,15.2198,15.2582,15.1815,15.1943,69150.0
2005-08-22 10:00:00,23.76,23.83,23.73,23.77,29400.0,15.1879,15.2326,15.1687,15.1943,29400.0
2005-08-22 10:30:00,23.77,23.89,23.72,23.89,132750.0,15.1943,15.271,15.1623,15.271,132750.0
2005-08-22 11:00:00,23.89,23.93,23.85,23.86,37800.0,15.271,15.2965,15.2454,15.2518,37800.0
2005-08-22 11:30:00,23.85,23.89,23.85,23.87,16200.0,15.2454,15.271,15.2454,15.2582,16200.0
2005-08-22 12:00:00,23.86,23.86,23.77,23.81,29100.0,15.2518,15.2518,15.1943,15.2198,29100.0
2005-08-22 12:30:00,23.79,23.82,23.77,23.81,21450.0,15.207,15.2262,15.1943,15.2198,21450.0
2005-08-22 13:00:00,23.81,23.82,23.79,23.8,23850.0,15.2198,15.2262,15.207,15.2134,23850.0
2005-08-22 13:30:00,23.8,23.87,23.8,23.85,9900.0,15.2134,15.2582,15.2134,15.2454,9900.0
2005-08-22 14:00:00,23.85,23.9,23.85,23.9,16050.0,15.2454,15.2774,15.2454,15.2774,16050.0
2005-08-22 14:30:00,23.91,23.91,23.87,23.87,27000.0,15.2837,15.2837,15.2582,15.2582,27000.0
2005-08-22 15:00:00,23.88,23.9,23.87,23.88,32850.0,15.2646,15.2774,15.2582,15.2646,32850.0
2005-08-22 15:30:00,23.87,23.97,23.87,23.97,86250.0,15.2582,15.3221,15.2582,15.3221,86250.0
2005-08-23 09:30:00,24.0,24.03,23.91,23.99,18000.0,15.3413,15.3604,15.2837,15.3349,18000.0
2005-08-23 10:00:00,23.98,23.98,23.89,23.89,11700.0,15.3285,15.3285,15.271,15.271,11700.0
2005-08-23 10:30:00,23.89,23.89,23.83,23.88,17100.0,15.271,15.271,15.2326,15.2646,17100.0
2005-08-23 11:00:00,23.87,23.88,23.84,23.85,26850.0,15.2582,15.2646,15.239,15.2454,26850.0
2005-08-23 11:30:00,23.85,23.88,23.83,23.83,25350.0,15.2454,15.2646,15.2326,15.2326,25350.0
2005-08-23 12:00:00,23.83,23.83,23.74,23.76,16200.0,15.2326,15.2326,15.1751,15.1879,16200.0
2005-08-23 12:30:00,23.76,23.79,23.75,23.79,12450.0,15.1879,15.207,15.1815,15.207,12450.0
2005-08-23 13:00:00,23.8,23.8,23.77,23.79,11250.0,15.2134,15.2134,15.1943,15.207,11250.0
2005-08-23 13:30:00,23.79,23.83,23.77,23.82,15750.0,15.207,15.2326,15.1943,15.2262,15750.0
2005-08-23 14:00:00,23.81,23.85,23.81,23.82,14700.0,15.2198,15.2454,15.2198,15.2262,14700.0
2005-08-23 14:30:00,23.82,23.86,23.82,23.82,15000.0,15.2262,15.2518,15.2262,15.2262,15000.0
2005-08-23 15:00:00,23.82,23.85,23.79,23.84,45450.0,15.2262,15.2454,15.207,15.239,45450.0
2005-08-23 15:30:00,23.84,23.85,23.82,23.85,53250.0,15.239,15.2454,15.2262,15.2454,53250.0
2005-08-24 09:30:00,23.83,23.85,23.72,23.73,34650.0,15.2326,15.2454,15.1623,15.1687,34650.0
2005-08-24 10:00:00,23.72,23.77,23.72,23.73,50700.0,15.1623,15.1943,15.1623,15.1687,50700.0
2005-08-24 10:30:00,23.74,23.83,23.73,23.73,54600.0,15.1751,15.2326,15.1687,15.1687,54600.0
2005-08-24 11:00:00,23.77,23.8,23.71,23.71,34350.0,15.1943,15.2134,15.1559,15.1559,34350.0
2005-08-24 11:30:00,23.7,23.73,23.68,23.71,32550.0,15.1495,15.1687,15.1367,15.1559,32550.0
2005-08-24 12:00:00,23.73,23.8,23.7,23.79,21750.0,15.1687,15.2134,15.1495,15.207,21750.0
2005-08-24 12:30:00,23.77,23.8,23.77,23.78,20100.0,15.1943,15.2134,15.1943,15.2006,20100.0
2005-08-24 13:00:00,23.77,23.79,23.77,23.78,17700.0,15.1943,15.207,15.1943,15.2006,17700.0
2005-08-24 13:30:00,23.77,23.78,23.77,23.77,18750.0,15.1943,15.2006,15.1943,15.1943,18750.0
2005-08-24 14:00:00,23.77,23.82,23.77,23.77,34200.0,15.1943,15.2262,15.1943,15.1943,34200.0
2005-08-24 14:30:00,23.77,23.8,23.77,23.77,31500.0,15.1943,15.2134,15.1943,15.1943,31500.0
2005-08-24 15:00:00,23.77,23.77,23.6,23.61,99150.0,15.1943,15.1943,15.0856,15.092,99150.0
2005-08-24 15:30:00,23.6,23.61,23.53,23.56,55050.0,15.0856,15.092,15.0408,15.06,55050.0
2005-08-25 09:30:00,23.6,23.71,23.59,23.71,13500.0,15.0856,15.1559,15.0792,15.1559,13500.0
2005-08-25 10:00:00,23.72,23.75,23.62,23.75,18900.0,15.1623,15.1815,15.0984,15.1815,18900.0
2005-08-25 10:30:00,23.75,23.81,23.72,23.81,14700.0,15.1815,15.2198,15.1623,15.2198,14700.0
2005-08-25 11:00:00,23.8,23.87,23.8,23.84,9300.0,15.2134,15.2582,15.2134,15.239,9300.0
2005-08-25 11:30:00,23.84,23.84,23.74,23.75,15900.0,15.239,15.239,15.1751,15.1815,15900.0
2005-08-25 12:00:00,23.75,23.75,23.71,23.73,11400.0,15.1815,15.1815,15.1559,15.1687,11400.0
2005-08-25 12:30:00,23.73,23.74,23.69,23.73,11250.0,15.1687,15.1751,15.1431,15.1687,11250.0
2005-08-25 13:00:00,23.71,23.73,23.65,23.68,16200.0,15.1559,15.1687,15.1175,15.1367,16200.0
2005-08-25 13:30:00,23.68,23.75,23.68,23.72,21000.0,15.1367,15.1815,15.1367,15.1623,21000.0
2005-08-25 14:00:00,23.71,23.81,23.69,23.77,24450.0,15.1559,15.2198,15.1431,15.1943,24450.0
2005-08-25 14:30:00,23.78,23.81,23.77,23.79,26850.0,15.2006,15.2198,15.1943,15.207,26850.0
2005-08-25 15:00:00,23.78,23.81,23.74,23.75,29100.0,15.2006,15.2198,15.1751,15.1815,29100.0
2005-08-25 15:30:00,23.76,23.88,23.76,23.87,87150.0,15.1879,15.2646,15.1879,15.2582,87150.0
2005-08-26 09:30:00,23.86,23.91,23.8,23.87,36000.0,15.2518,15.2837,15.2134,15.2582,36000.0
2005-08-26 10:00:00,23.87,23.87,23.69,23.7,35100.0,15.2582,15.2582,15.1431,15.1495,35100.0
2005-08-26 10:30:00,23.69,23.69,23.59,23.61,20100.0,15.1431,15.1431,15.0792,15.092,20100.0
2005-08-26 11:00:00,23.6,23.6,23.55,23.56,15450.0,15.0856,15.0856,15.0536,15.06,15450.0
2005-08-26 11:30:00,23.55,23.6,23.54,23.59,14100.0,15.0536,15.0856,15.0472,15.0792,14100.0
2005-08-26 12:00:00,23.59,23.73,23.59,23.73,19800.0,15.0792,15.1687,15.0792,15.1687,19800.0
2005-08-26 12:30:00,23.75,23.77,23.73,23.73,17700.0,15.1815,15.1943,15.1687,15.1687,17700.0
2005-08-26 13:00:00,23.73,23.77,23.73,23.75,12450.0,15.1687,15.1943,15.1687,15.1815,12450.0
2005-08-26 13:30:00,23.76,23.79,23.75,23.79,8850.0,15.1879,15.207,15.1815,15.207,8850.0
2005-08-26 14:00:00,23.79,23.83,23.73,23.83,21300.0,15.207,15.2326,15.1687,15.2326,21300.0
2005-08-26 14:30:00,23.83,23.85,23.79,23.82,20400.0,15.2326,15.2454,15.207,15.2262,20400.0
2005-08-26 15:00:00,23.81,23.81,23.73,23.73,13950.0,15.2198,15.2198,15.1687,15.1687,13950.0
2005-08-26 15:30:00,23.73,23.73,23.65,23.66,49200.0,15.1687,15.1687,15.1175,15.1239,49200.0
2005-08-29 09:30:00,23.57,23.63,23.49,23.61,22500.0,15.0664,15.1048,15.0153,15.092,22500.0
2005-08-29 10:00:00,23.63,23.74,23.61,23.63,57600.0,15.1048,15.1751,15.092,15.1048,57600.0
2005-08-29 10:30:00,23.65,23.65,23.47,23.47,29700.0,15.1175,15.1175,15.0025,15.0025,29700.0
2005-08-29 11:00:00,23.47,23.53,23.44,23.47,42300.0,15.0025,15.0408,14.9833,15.0025,42300.0
2005-08-29 11:30:00,23.47,23.49,23.44,23.44,14700.0,15.0025,15.0153,14.9833,14.9833,14700.0
2005-08-29 12:00:00,23.45,23.51,23.42,23.5,13950.0,14.9897,15.0281,14.9705,15.0217,13950.0
2005-08-29 12:30:00,23.53,23.54,23.5,23.53,54000.0,15.0408,15.0472,15.0217,15.0408,54000.0
2005-08-29 13:00:00,23.52,23.65,23.52,23.6,38700.0,15.0344,15.1175,15.0344,15.0856,38700.0
2005-08-29 13:30:00,23.63,23.75,23.61,23.7,25200.0,15.1048,15.1815,15.092,15.1495,25200.0
2005-08-29 14:00:00,23.71,23.71,23.67,23.67,15000.0,15.1559,15.1559,15.1303,15.1303,15000.0
2005-08-29 14:30:00,23.68,23.77,23.68,23.71,40500.0,15.1367,15.1943,15.1367,15.1559,40500.0
2005-08-29 15:00:00,23.71,23.77,23.71,23.77,26100.0,15.1559,15.1943,15.1559,15.1943,26100.0
2005-08-29 15:30:00,23.77,23.83,23.73,23.83,65100.0,15.1943,15.2326,15.1687,15.2326,65100.0
2005-08-30 09:30:00,23.8,23.8,23.61,23.67,29550.0,15.2134,15.2134,15.092,15.1303,29550.0
2005-08-30 10:00:00,23.67,23.72,23.57,23.59,100500.0,15.1303,15.1623,15.0664,15.0792,100500.0
2005-08-30 10:30:00,23.59,23.59,23.39,23.41,33600.0,15.0792,15.0792,14.9513,14.9641,33600.0
2005-08-30 11:00:00,23.41,23.45,23.36,23.41,32550.0,14.9641,14.9897,14.9322,14.9641,32550.0
2005-08-30 11:30:00,23.42,23.42,23.35,23.39,25950.0,14.9705,14.9705,14.9258,14.9513,25950.0
2005-08-30 12:00:00,23.39,23.53,23.39,23.5,22350.0,14.9513,15.0408,14.9513,15.0217,22350.0
2005-08-30 12:30:00,23.5,23.54,23.49,23.53,17400.0,15.0217,15.0472,15.0153,15.0408,17400.0
2005-08-30 13:00:00,23.53,23.55,23.5,23.52,21750.0,15.0408,15.0536,15.0217,15.0344,21750.0
2005-08-30 13:30:00,23.52,23.58,23.52,23.57,16800.0,15.0344,15.0728,15.0344,15.0664,16800.0
2005-08-30 14:00:00,23.57,23.57,23.46,23.51,40500.0,15.0664,15.0664,14.9961,15.0281,40500.0
2005-08-30 14:30:00,23.51,23.53,23.35,23.39,33450.0,15.0281,15.0408,14.9258,14.9513,33450.0
2005-08-30 15:00:00,23.39,23.47,23.35,23.4,45150.0,14.9513,15.0025,14.9258,14.9577,45150.0
2005-08-30 15:30:00,23.39,23.58,23.39,23.51,124350.0,14.9513,15.0728,14.9513,15.0281,124350.0
2005-08-31 09:30:00,23.6,23.7,23.53,23.69,95250.0,15.0856,15.1495,15.0408,15.1431,95250.0
2005-08-31 10:00:00,23.68,23.68,23.47,23.55,50250.0,15.1367,15.1367,15.0025,15.0536,50250.0
2005-08-31 10:30:00,23.55,23.73,23.55,23.67,102300.0,15.0536,15.1687,15.0536,15.1303,102300.0
2005-08-31 11:00:00,23.67,23.82,23.67,23.79,48600.0,15.1303,15.2262,15.1303,15.207,48600.0
2005-08-31 11:30:00,23.78,23.87,23.78,23.85,30000.0,15.2006,15.2582,15.2006,15.2454,30000.0
2005-08-31 12:00:00,23.86,23.88,23.69,23.69,54750.0,15.2518,15.2646,15.1431,15.1431,54750.0
2005-08-31 12:30:00,23.68,23.8,23.68,23.8,24450.0,15.1367,15.2134,15.1367,15.2134,24450.0
2005-08-31 13:00:00,23.8,23.91,23.79,23.9,45000.0,15.2134,15.2837,15.207,15.2774,45000.0
2005-08-31 13:30:00,23.9,23.97,23.89,23.97,49800.0,15.2774,15.3221,15.271,15.3221,49800.0
2005-08-31 14:00:00,23.97,24.01,23.91,24.01,72300.0,15.3221,15.3477,15.2837,15.3477,72300.0
2005-08-31 14:30:00,24.01,24.15,24.01,24.12,66900.0,15.3477,15.4372,15.3477,15.418,66900.0
2005-08-31 15:00:00,24.13,24.13,24.0,24.03,87900.0,15.4244,15.4244,15.3413,15.3604,87900.0
2005-08-31 15:30:00,24.04,24.21,24.04,24.14,97950.0,15.3668,15.4755,15.3668,15.4308,97950.0
2005-09-01 09:30:00,24.1,24.27,24.1,24.13,54000.0,15.4052,15.5139,15.4052,15.4244,54000.0
2005-09-01 10:00:00,24.15,24.15,24.05,24.12,75600.0,15.4372,15.4372,15.3732,15.418,75600.0
2005-09-01 10:30:00,24.13,24.17,24.11,24.14,55350.0,15.4244,15.4499,15.4116,15.4308,55350.0
2005-09-01 11:00:00,24.14,24.17,24.11,24.14,46050.0,15.4308,15.4499,15.4116,15.4308,46050.0
2005-09-01 11:30:00,24.14,24.15,24.09,24.13,42300.0,15.4308,15.4372,15.3988,15.4244,42300.0
2005-09-01 12:00:00,24.12,24.12,24.07,24.09,29550.0,15.418,15.418,15.386,15.3988,29550.0
2005-09-01 12:30:00,24.11,24.11,24.05,24.07,46350.0,15.4116,15.4116,15.3732,15.386,46350.0
2005-09-01 13:00:00,24.06,24.06,23.98,24.03,44250.0,15.3796,15.3796,15.3285,15.3604,44250.0
2005-09-01 13:30:00,24.03,24.05,23.96,23.97,19350.0,15.3604,15.3732,15.3157,15.3221,19350.0
2005-09-01 14:00:00,23.97,24.0,23.96,23.99,68100.0,15.3221,15.3413,15.3157,15.3349,68100.0
2005-09-01 14:30:00,23.99,24.1,23.99,24.08,40800.0,15.3349,15.4052,15.3349,15.3924,40800.0
2005-09-01 15:00:00,24.08,24.17,24.08,24.15,41100.0,15.3924,15.4499,15.3924,15.4372,41100.0
2005-09-01 15:30:00,24.15,24.16,24.08,24.09,92400.0,15.4372,15.4435,15.3924,15.3988,92400.0
2005-09-02 09:30:00,24.09,24.15,24.06,24.09,27300.0,15.3988,15.4372,15.3796,15.3988,27300.0
2005-09-02 10:00:00,24.08,24.25,24.08,24.2,20550.0,15.3924,15.5011,15.3924,15.4691,20550.0
2005-09-02 10:30:00,24.19,24.19,24.07,24.07,22500.0,15.4627,15.4627,15.386,15.386,22500.0
2005-09-02 11:00:00,24.09,24.12,24.09,24.11,19500.0,15.3988,15.418,15.3988,15.4116,19500.0
2005-09-02 11:30:00,24.09,24.1,24.05,24.05,8250.0,15.3988,15.4052,15.3732,15.3732,8250.0
2005-09-02 12:00:00,24.06,24.11,24.01,24.03,15150.0,15.3796,15.4116,15.3477,15.3604,15150.0
2005-09-02 12:30:00,24.04,24.08,24.04,24.05,11400.0,15.3668,15.3924,15.3668,15.3732,11400.0
2005-09-02 13:00:00,24.03,24.07,24.02,24.04,13800.0,15.3604,15.386,15.3541,15.3668,13800.0
2005-09-02 13:30:00,24.03,24.12,24.02,24.12,20250.0,15.3604,15.418,15.3541,15.418,20250.0
2005-09-02 14:00:00,24.12,24.13,24.09,24.09,22650.0,15.418,15.4244,15.3988,15.3988,22650.0
2005-09-02 14:30:00,24.09,24.09,24.02,24.05,24000.0,15.3988,15.3988,15.3541,15.3732,24000.0
2005-09-02 15:00:00,24.07,24.09,23.99,23.99,30150.0,15.386,15.3988,15.3349,15.3349,30150.0
2005-09-02 15:30:00,23.99,24.01,23.95,23.97,36150.0,15.3349,15.3477,15.3093,15.3221,36150.0
2005-09-06 09:30:00,24.07,24.17,24.05,24.09,34050.0,15.386,15.4499,15.3732,15.3988,34050.0
2005-09-06 10:00:00,24.06,24.18,24.0,24.13,48900.0,15.3796,15.4563,15.3413,15.4244,48900.0
2005-09-06 10:30:00,24.12,24.12,23.92,23.92,29400.0,15.418,15.418,15.2901,15.2901,29400.0
2005-09-06 11:00:00,23.92,23.95,23.89,23.94,35550.0,15.2901,15.3093,15.271,15.3029,35550.0
2005-09-06 11:30:00,23.94,23.99,23.92,23.94,27000.0,15.3029,15.3349,15.2901,15.3029,27000.0
2005-09-06 12:00:00,23.94,23.96,23.89,23.89,22350.0,15.3029,15.3157,15.271,15.271,22350.0
2005-09-06 12:30:00,23.89,24.0,23.89,23.99,24000.0,15.271,15.3413,15.271,15.3349,24000.0
2005-09-06 13:00:00,23.99,24.0,23.91,23.91,25350.0,15.3349,15.3413,15.2837,15.2837,25350.0
2005-09-06 13:30:00,23.91,23.93,23.89,23.93,18000.0,15.2837,15.2965,15.271,15.2965,18000.0
2005-09-06 14:00:00,23.92,23.94,23.86,23.87,16800.0,15.2901,15.3029,15.2518,15.2582,16800.0
2005-09-06 14:30:00,23.85,23.96,23.82,23.95,44100.0,15.2454,15.3157,15.2262,15.3093,44100.0
2005-09-06 15:00:00,23.97,24.06,23.95,23.99,49650.0,15.3221,15.3796,15.3093,15.3349,49650.0
2005-09-06 15:30:00,23.99,24.06,23.97,24.03,92100.0,15.3349,15.3796,15.3221,15.3604,92100.0
2005-09-07 09:30:00,24.08,24.31,24.08,24.28,88950.0,15.3924,15.5394,15.3924,15.5203,88950.0
2005-09-07 10:00:00,24.31,24.31,24.18,24.18,49350.0,15.5394,15.5394,15.4563,15.4563,49350.0
2005-09-07 10:30:00,24.18,24.33,24.17,24.28,21000.0,15.4563,15.5522,15.4499,15.5203,21000.0
2005-09-07 11:00:00,24.29,24.31,24.23,24.27,12900.0,15.5266,15.5394,15.4883,15.5139,12900.0
2005-09-07 11:30:00,24.28,24.3,24.21,24.21,14250.0,15.5203,15.533,15.4755,15.4755,14250.0
2005-09-07 12:00:00,24.23,24.32,24.21,24.27,25650.0,15.4883,15.5458,15.4755,15.5139,25650.0
2005-09-07 12:30:00,24.28,24.28,24.24,24.26,12750.0,15.5203,15.5203,15.4947,15.5075,12750.0
2005-09-07 13:00:00,24.27,24.27,24.15,24.19,31350.0,15.5139,15.5139,15.4372,15.4627,31350.0
2005-09-07 13:30:00,24.18,24.23,24.18,24.23,13500.0,15.4563,15.4883,15.4563,15.4883,13500.0
2005-09-07 14:00:00,24.23,24.26,24.19,24.2,22350.0,15.4883,15.5075,15.4627,15.4691,22350.0
2005-09-07 14:30:00,24.2,24.26,24.2,24.26,22200.0,15.4691,15.5075,15.4691,15.5075,22200.0
2005-09-07 15:00:00,24.26,24.27,24.23,24.26,52350.0,15.5075,15.5139,15.4883,15.5075,52350.0
2005-09-07 15:30:00,24.26,24.29,24.26,24.29,64650.0,15.5075,15.5266,15.5075,15.5266,64650.0
2005-09-08 09:30:00,24.25,24.37,24.25,24.33,51000.0,15.5011,15.5778,15.5011,15.5522,51000.0
2005-09-08 10:00:00,24.33,24.39,24.23,24.25,46650.0,15.5522,15.5906,15.4883,15.5011,46650.0
2005-09-08 10:30:00,24.27,24.3,24.15,24.17,46800.0,15.5139,15.533,15.4372,15.4499,46800.0
2005-09-08 11:00:00,24.14,24.21,24.1,24.19,36300.0,15.4308,15.4755,15.4052,15.4627,36300.0
2005-09-08 11:30:00,24.2,24.24,24.15,24.21,22500.0,15.4691,15.4947,15.4372,15.4755,22500.0
2005-09-08 12:00:00,24.22,24.25,24.21,24.23,15000.0,15.4819,15.5011,15.4755,15.4883,15000.0
2005-09-08 12:30:00,24.23,24.23,24.2,24.22,13200.0,15.4883,15.4883,15.4691,15.4819,13200.0
2005-09-08 13:00:00,24.23,24.3,24.23,24.28,16650.0,15.4883,15.533,15.4883,15.5203,16650.0
2005-09-08 13:30:00,24.27,24.27,24.23,24.25,11100.0,15.5139,15.5139,15.4883,15.5011,11100.0
2005-09-08 14:00:00,24.25,24.3,24.17,24.17,21000.0,15.5011,15.533,15.4499,15.4499,21000.0
2005-09-08 14:30:00,24.17,24.17,24.11,24.11,26550.0,15.4499,15.4499,15.4116,15.4116,26550.0
2005-09-08 15:00:00,24.09,24.09,24.05,24.08,66750.0,15.3988,15.3988,15.3732,15.3924,66750.0
2005-09-08 15:30:00,24.09,24.12,24.08,24.11,61650.0,15.3988,15.418,15.3924,15.4116,61650.0
2005-09-09 09:30:00,24.15,24.33,24.13,24.25,62400.0,15.4372,15.5522,15.4244,15.5011,62400.0
2005-09-09 10:00:00,24.25,24.31,24.21,24.24,39900.0,15.5011,15.5394,15.4755,15.4947,39900.0
2005-09-09 10:30:00,24.24,24.29,24.07,24.11,33450.0,15.4947,15.5266,15.386,15.4116,33450.0
2005-09-09 11:00:00,24.11,24.22,24.08,24.19,33300.0,15.4116,15.4819,15.3924,15.4627,33300.0
2005-09-09 11:30:00,24.19,24.25,24.14,24.16,29550.0,15.4627,15.5011,15.4308,15.4435,29550.0
2005-09-09 12:00:00,24.17,24.2,24.15,24.2,12000.0,15.4499,15.4691,15.4372,15.4691,12000.0
2005-09-09 12:30:00,24.19,24.21,24.18,24.18,11400.0,15.4627,15.4755,15.4563,15.4563,11400.0
2005-09-09 13:00:00,24.19,24.19,24.15,24.19,12000.0,15.4627,15.4627,15.4372,15.4627,12000.0
2005-09-09 13:30:00,24.19,24.21,24.16,24.18,20100.0,15.4627,15.4755,15.4435,15.4563,20100.0
2005-09-09 14:00:00,24.17,24.17,24.09,24.1,28050.0,15.4499,15.4499,15.3988,15.4052,28050.0
2005-09-09 14:30:00,24.11,24.11,24.04,24.06,123000.0,15.4116,15.4116,15.3668,15.3796,123000.0
2005-09-09 15:00:00,24.06,24.09,24.05,24.06,53850.0,15.3796,15.3988,15.3732,15.3796,53850.0
2005-09-09 15:30:00,24.06,24.1,24.05,24.07,86550.0,15.3796,15.4052,15.3732,15.386,86550.0
2005-09-12 09:30:00,24.03,24.12,23.69,24.04,28950.0,15.3604,15.418,15.1431,15.3668,28950.0
2005-09-12 10:00:00,24.04,24.16,24.03,24.11,11700.0,15.3668,15.4435,15.3604,15.4116,11700.0
2005-09-12 10:30:00,24.11,24.12,23.91,23.95,30300.0,15.4116,15.418,15.2837,15.3093,30300.0
2005-09-12 11:00:00,23.95,23.97,23.87,23.94,24300.0,15.3093,15.3221,15.2582,15.3029,24300.0
2005-09-12 11:30:00,23.94,23.95,23.87,23.87,20100.0,15.3029,15.3093,15.2582,15.2582,20100.0
2005-09-12 12:00:00,23.88,23.94,23.88,23.91,22650.0,15.2646,15.3029,15.2646,15.2837,22650.0
2005-09-12 12:30:00,23.89,23.91,23.85,23.89,34350.0,15.271,15.2837,15.2454,15.271,34350.0
2005-09-12 13:00:00,23.89,23.89,23.83,23.83,7050.0,15.271,15.271,15.2326,15.2326,7050.0
2005-09-12 13:30:00,23.84,23.85,23.79,23.79,12750.0,15.239,15.2454,15.207,15.207,12750.0
2005-09-12 14:00:00,23.79,23.85,23.79,23.82,17700.0,15.207,15.2454,15.207,15.2262,17700.0
2005-09-12 14:30:00,23.81,23.93,23.79,23.93,53400.0,15.2198,15.2965,15.207,15.2965,53400.0
2005-09-12 15:00:00,23.91,23.98,23.85,23.97,51150.0,15.2837,15.3285,15.2454,15.3221,51150.0
2005-09-12 15:30:00,23.97,23.97,23.87,23.89,30900.0,15.3221,15.3221,15.2582,15.271,30900.0
2005-09-13 09:30:00,23.89,23.91,23.77,23.8,25350.0,15.271,15.2837,15.1943,15.2134,25350.0
2005-09-13 10:00:00,23.8,23.95,23.8,23.95,22050.0,15.2134,15.3093,15.2134,15.3093,22050.0
2005-09-13 10:30:00,23.95,23.96,23.83,23.87,21150.0,15.3093,15.3157,15.2326,15.2582,21150.0
2005-09-13 11:00:00,23.85,23.87,23.83,23.85,28500.0,15.2454,15.2582,15.2326,15.2454,28500.0
2005-09-13 11:30:00,23.85,23.99,23.83,23.97,22500.0,15.2454,15.3349,15.2326,15.3221,22500.0
2005-09-13 12:00:00,23.97,24.01,23.95,23.99,16350.0,15.3221,15.3477,15.3093,15.3349,16350.0
2005-09-13 12:30:00,24.01,24.02,23.98,24.02,7050.0,15.3477,15.3541,15.3285,15.3541,7050.0
2005-09-13 13:00:00,24.02,24.19,24.01,24.19,14550.0,15.3541,15.4627,15.3477,15.4627,14550.0
2005-09-13 13:30:00,24.18,24.18,24.08,24.09,11100.0,15.4563,15.4563,15.3924,15.3988,11100.0
2005-09-13 14:00:00,24.11,24.22,24.07,24.2,13950.0,15.4116,15.4819,15.386,15.4691,13950.0
2005-09-13 14:30:00,24.21,24.21,24.17,24.17,13500.0,15.4755,15.4755,15.4499,15.4499,13500.0
2005-09-13 15:00:00,24.17,24.17,23.99,24.01,19950.0,15.4499,15.4499,15.3349,15.3477,19950.0
2005-09-13 15:30:00,24.01,24.07,23.96,23.97,63300.0,15.3477,15.386,15.3157,15.3221,63300.0
2005-09-14 09:30:00,23.93,24.03,23.93,23.97,25200.0,15.2965,15.3604,15.2965,15.3221,25200.0
2005-09-14 10:00:00,23.97,24.0,23.91,23.91,33300.0,15.3221,15.3413,15.2837,15.2837,33300.0
2005-09-14 10:30:00,23.9,23.96,23.85,23.91,34800.0,15.2774,15.3157,15.2454,15.2837,34800.0
2005-09-14 11:00:00,23.89,23.93,23.87,23.9,17850.0,15.271,15.2965,15.2582,15.2774,17850.0
2005-09-14 11:30:00,23.9,24.04,23.9,24.03,28650.0,15.2774,15.3668,15.2774,15.3604,28650.0
2005-09-14 12:00:00,24.03,24.08,24.0,24.01,54300.0,15.3604,15.3924,15.3413,15.3477,54300.0
2005-09-14 12:30:00,24.01,24.04,23.98,24.04,18900.0,15.3477,15.3668,15.3285,15.3668,18900.0
2005-09-14 13:00:00,24.04,24.08,24.03,24.03,24300.0,15.3668,15.3924,15.3604,15.3604,24300.0
2005-09-14 13:30:00,24.04,24.05,23.98,24.01,11100.0,15.3668,15.3732,15.3285,15.3477,11100.0
2005-09-14 14:00:00,24.03,24.03,23.95,23.97,15900.0,15.3604,15.3604,15.3093,15.3221,15900.0
2005-09-14 14:30:00,23.98,24.03,23.96,24.01,45300.0,15.3285,15.3604,15.3157,15.3477,45300.0
2005-09-14 15:00:00,24.01,24.04,24.0,24.03,48900.0,15.3477,15.3668,15.3413,15.3604,48900.0
2005-09-14 15:30:00,24.03,24.09,24.02,24.05,61350.0,15.3604,15.3988,15.3541,15.3732,61350.0
2005-09-15 09:30:00,24.07,24.13,23.98,23.98,13500.0,15.386,15.4244,15.3285,15.3285,13500.0
2005-09-15 10:00:00,23.99,24.07,23.94,24.01,22500.0,15.3349,15.386,15.3029,15.3477,22500.0
2005-09-15 10:30:00,24.03,24.07,24.01,24.04,38550.0,15.3604,15.386,15.3477,15.3668,38550.0
2005-09-15 11:00:00,24.04,24.05,24.01,24.01,54300.0,15.3668,15.3732,15.3477,15.3477,54300.0
2005-09-15 11:30:00,24.01,24.01,23.95,23.97,60750.0,15.3477,15.3477,15.3093,15.3221,60750.0
2005-09-15 12:00:00,23.97,24.01,23.88,24.0,48600.0,15.3221,15.3477,15.2646,15.3413,48600.0
2005-09-15 12:30:00,23.99,24.03,23.99,24.01,15600.0,15.3349,15.3604,15.3349,15.3477,15600.0
2005-09-15 13:00:00,24.01,24.05,24.01,24.03,13050.0,15.3477,15.3732,15.3477,15.3604,13050.0
2005-09-15 13:30:00,24.03,24.13,24.02,24.08,13050.0,15.3604,15.4244,15.3541,15.3924,13050.0
2005-09-15 14:00:00,24.09,24.11,24.06,24.07,24450.0,15.3988,15.4116,15.3796,15.386,24450.0
2005-09-15 14:30:00,24.07,24.11,24.06,24.11,13950.0,15.386,15.4116,15.3796,15.4116,13950.0
2005-09-15 15:00:00,24.11,24.12,24.01,24.01,26250.0,15.4116,15.418,15.3477,15.3477,26250.0
2005-09-15 15:30:00,24.01,24.02,23.92,23.95,39900.0,15.3477,15.3541,15.2901,15.3093,39900.0
2005-09-16 09:30:00,23.87,23.95,23.87,23.9,268500.0,15.2582,15.3093,15.2582,15.2774,268500.0
2005-09-16 10:00:00,23.9,23.96,23.89,23.89,25200.0,15.2774,15.3157,15.271,15.271,25200.0
2005-09-16 10:30:00,23.89,24.01,23.86,23.99,51300.0,15.271,15.3477,15.2518,15.3349,51300.0
2005-09-16 11:00:00,24.0,24.01,23.98,24.0,22350.0,15.3413,15.3477,15.3285,15.3413,22350.0
2005-09-16 11:30:00,24.01,24.03,23.96,24.0,16200.0,15.3477,15.3604,15.3157,15.3413,16200.0
2005-09-16 12:00:00,24.01,24.03,23.87,23.88,27450.0,15.3477,15.3604,15.2582,15.2646,27450.0
2005-09-16 12:30:00,23.89,23.95,23.89,23.9,31800.0,15.271,15.3093,15.271,15.2774,31800.0
2005-09-16 13:00:00,23.9,23.9,23.87,23.87,19500.0,15.2774,15.2774,15.2582,15.2582,19500.0
2005-09-16 13:30:00,23.87,23.91,23.84,23.87,40050.0,15.2582,15.2837,15.239,15.2582,40050.0
2005-09-16 14:00:00,23.9,23.93,23.89,23.93,25800.0,15.2774,15.2965,15.271,15.2965,25800.0
2005-09-16 14:30:00,23.93,23.93,23.88,23.92,37800.0,15.2965,15.2965,15.2646,15.2901,37800.0
2005-09-16 15:00:00,23.92,23.98,23.92,23.98,47400.0,15.2901,15.3285,15.2901,15.3285,47400.0
2005-09-16 15:30:00,23.99,23.99,23.87,23.91,70950.0,15.3349,15.3349,15.2582,15.2837,70950.0
2005-09-19 09:30:00,23.85,23.85,23.44,23.47,40800.0,15.2454,15.2454,14.9833,15.0025,40800.0
2005-09-19 10:00:00,23.47,23.55,23.47,23.53,34200.0,15.0025,15.0536,15.0025,15.0408,34200.0
2005-09-19 10:30:00,23.53,23.61,23.49,23.55,98400.0,15.0408,15.092,15.0153,15.0536,98400.0
2005-09-19 11:00:00,23.55,23.6,23.55,23.57,79050.0,15.0536,15.0856,15.0536,15.0664,79050.0
2005-09-19 11:30:00,23.57,23.59,23.47,23.5,56100.0,15.0664,15.0792,15.0025,15.0217,56100.0
2005-09-19 12:00:00,23.49,23.51,23.49,23.51,22500.0,15.0153,15.0281,15.0153,15.0281,22500.0
2005-09-19 12:30:00,23.49,23.57,23.49,23.55,27900.0,15.0153,15.0664,15.0153,15.0536,27900.0
2005-09-19 13:00:00,23.54,23.55,23.53,23.55,39450.0,15.0472,15.0536,15.0408,15.0536,39450.0
2005-09-19 13:30:00,23.55,23.56,23.53,23.53,66600.0,15.0536,15.06,15.0408,15.0408,66600.0
2005-09-19 14:00:00,23.53,23.53,23.31,23.32,44550.0,15.0408,15.0408,14.9002,14.9066,44550.0
2005-09-19 14:30:00,23.32,23.36,23.31,23.35,34800.0,14.9066,14.9322,14.9002,14.9258,34800.0
2005-09-19 15:00:00,23.35,23.39,23.3,23.34,84150.0,14.9258,14.9513,14.8938,14.9194,84150.0
2005-09-19 15:30:00,23.33,23.39,23.32,23.37,54600.0,14.913,14.9513,14.9066,14.9386,54600.0
2005-09-20 09:30:00,23.37,23.47,23.2,23.43,69750.0,14.9386,15.0025,14.8299,14.9769,69750.0
2005-09-20 10:00:00,23.37,23.4,23.19,23.19,48300.0,14.9386,14.9577,14.8235,14.8235,48300.0
2005-09-20 10:30:00,23.19,23.33,23.19,23.19,64650.0,14.8235,14.913,14.8235,14.8235,64650.0
2005-09-20 11:00:00,23.2,23.25,23.07,23.25,75000.0,14.8299,14.8619,14.7468,14.8619,75000.0
2005-09-20 11:30:00,23.25,23.32,23.13,23.14,43800.0,14.8619,14.9066,14.7852,14.7915,43800.0
2005-09-20 12:00:00,23.14,23.25,23.13,23.24,21450.0,14.7915,14.8619,14.7852,14.8555,21450.0
2005-09-20 12:30:00,23.24,23.27,23.2,23.27,24900.0,14.8555,14.8746,14.8299,14.8746,24900.0
2005-09-20 13:00:00,23.28,23.31,23.27,23.29,24300.0,14.881,14.9002,14.8746,14.8874,24300.0
2005-09-20 13:30:00,23.3,23.31,23.17,23.19,28350.0,14.8938,14.9002,14.8107,14.8235,28350.0
2005-09-20 14:00:00,23.19,23.21,23.1,23.11,34950.0,14.8235,14.8363,14.766,14.7724,34950.0
2005-09-20 14:30:00,23.11,23.2,22.99,23.0,61950.0,14.7724,14.8299,14.6957,14.7021,61950.0
2005-09-20 15:00:00,23.0,23.08,22.97,23.07,99150.0,14.7021,14.7532,14.6829,14.7468,99150.0
2005-09-20 15:30:00,23.09,23.09,22.99,23.06,101250.0,14.7596,14.7596,14.6957,14.7404,101250.0
2005-09-21 09:30:00,22.88,22.91,22.73,22.84,54000.0,14.6253,14.6445,14.5295,14.5998,54000.0
2005-09-21 10:00:00,22.79,22.81,22.67,22.67,55500.0,14.5678,14.5806,14.4911,14.4911,55500.0
2005-09-21 10:30:00,22.67,22.72,22.57,22.67,102450.0,14.4911,14.5231,14.4272,14.4911,102450.0
2005-09-21 11:00:00,22.67,22.77,22.61,22.71,78300.0,14.4911,14.555,14.4528,14.5167,78300.0
2005-09-21 11:30:00,22.72,22.73,22.62,22.65,55650.0,14.5231,14.5295,14.4591,14.4783,55650.0
2005-09-21 12:00:00,22.65,22.76,22.63,22.67,41250.0,14.4783,14.5486,14.4655,14.4911,41250.0
2005-09-21 12:30:00,22.67,22.82,22.67,22.77,22950.0,14.4911,14.587,14.4911,14.555,22950.0
2005-09-21 13:00:00,22.77,22.8,22.76,22.77,29400.0,14.555,14.5742,14.5486,14.555,29400.0
2005-09-21 13:30:00,22.76,22.77,22.59,22.61,43950.0,14.5486,14.555,14.44,14.4528,43950.0
2005-09-21 14:00:00,22.61,22.63,22.59,22.62,33750.0,14.4528,14.4655,14.44,14.4591,33750.0
2005-09-21 14:30:00,22.61,22.67,22.59,22.67,134100.0,14.4528,14.4911,14.44,14.4911,134100.0
2005-09-21 15:00:00,22.67,22.67,22.59,22.61,78750.0,14.4911,14.4911,14.44,14.4528,78750.0
2005-09-21 15:30:00,22.6,22.73,22.59,22.67,161550.0,14.4464,14.5295,14.44,14.4911,161550.0
2005-09-22 09:30:00,22.6,22.68,22.39,22.68,48150.0,14.4464,14.4975,14.3121,14.4975,48150.0
2005-09-22 10:00:00,22.66,22.73,22.64,22.68,77400.0,14.4847,14.5295,14.4719,14.4975,77400.0
2005-09-22 10:30:00,22.68,22.77,22.67,22.75,65850.0,14.4975,14.555,14.4911,14.5422,65850.0
2005-09-22 11:00:00,22.74,22.77,22.55,22.6,71250.0,14.5359,14.555,14.4144,14.4464,71250.0
2005-09-22 11:30:00,22.6,22.6,22.53,22.58,17100.0,14.4464,14.4464,14.4016,14.4336,17100.0
2005-09-22 12:00:00,22.56,22.61,22.5,22.61,19050.0,14.4208,14.4528,14.3824,14.4528,19050.0
2005-09-22 12:30:00,22.61,22.68,22.57,22.62,54600.0,14.4528,14.4975,14.4272,14.4591,54600.0
2005-09-22 13:00:00,22.63,22.63,22.59,22.61,36750.0,14.4655,14.4655,14.44,14.4528,36750.0
2005-09-22 13:30:00,22.61,22.67,22.59,22.61,53700.0,14.4528,14.4911,14.44,14.4528,53700.0
2005-09-22 14:00:00,22.61,22.63,22.57,22.63,40500.0,14.4528,14.4655,14.4272,14.4655,40500.0
2005-09-22 14:30:00,22.65,22.75,22.64,22.67,91050.0,14.4783,14.5422,14.4719,14.4911,91050.0
2005-09-22 15:00:00,22.67,22.81,22.65,22.77,82200.0,14.4911,14.5806,14.4783,14.555,82200.0
2005-09-22 15:30:00,22.79,22.88,22.75,22.82,136050.0,14.5678,14.6253,14.5422,14.587,136050.0
2005-09-23 09:30:00,22.8,22.96,22.66,22.66,62250.0,14.5742,14.6765,14.4847,14.4847,62250.0
2005-09-23 10:00:00,22.66,22.75,22.63,22.67,36000.0,14.4847,14.5422,14.4655,14.4911,36000.0
2005-09-23 10:30:00,22.66,22.7,22.6,22.7,21450.0,14.4847,14.5103,14.4464,14.5103,21450.0
2005-09-23 11:00:00,22.7,22.7,22.62,22.66,25500.0,14.5103,14.5103,14.4591,14.4847,25500.0
2005-09-23 11:30:00,22.67,22.72,22.61,22.64,34350.0,14.4911,14.5231,14.4528,14.4719,34350.0
2005-09-23 12:00:00,22.63,22.64,22.59,22.64,105450.0,14.4655,14.4719,14.44,14.4719,105450.0
2005-09-23 12:30:00,22.63,22.63,22.58,22.6,12150.0,14.4655,14.4655,14.4336,14.4464,12150.0
2005-09-23 13:00:00,22.59,22.7,22.59,22.69,20100.0,14.44,14.5103,14.44,14.5039,20100.0
2005-09-23 13:30:00,22.67,22.75,22.67,22.71,59850.0,14.4911,14.5422,14.4911,14.5167,59850.0
2005-09-23 14:00:00,22.71,22.78,22.71,22.73,35550.0,14.5167,14.5614,14.5167,14.5295,35550.0
2005-09-23 14:30:00,22.73,22.75,22.71,22.72,17850.0,14.5295,14.5422,14.5167,14.5231,17850.0
2005-09-23 15:00:00,22.72,22.76,22.68,22.68,40050.0,14.5231,14.5486,14.4975,14.4975,40050.0
2005-09-23 15:30:00,22.67,22.77,22.67,22.72,48450.0,14.4911,14.555,14.4911,14.5231,48450.0
2005-09-26 09:30:00,22.83,23.33,22.83,23.22,99450.0,14.5934,14.913,14.5934,14.8427,99450.0
2005-09-26 10:00:00,23.21,23.63,23.21,23.52,136350.0,14.8363,15.1048,14.8363,15.0344,136350.0
2005-09-26 10:30:00,23.52,23.64,23.43,23.53,80100.0,15.0344,15.1112,14.9769,15.0408,80100.0
2005-09-26 11:00:00,23.52,23.53,23.26,23.3,58200.0,15.0344,15.0408,14.8683,14.8938,58200.0
2005-09-26 11:30:00,23.33,23.34,23.21,23.25,38850.0,14.913,14.9194,14.8363,14.8619,38850.0
2005-09-26 12:00:00,23.24,23.39,23.19,23.39,19650.0,14.8555,14.9513,14.8235,14.9513,19650.0
2005-09-26 12:30:00,23.38,23.38,23.32,23.34,10800.0,14.945,14.945,14.9066,14.9194,10800.0
2005-09-26 13:00:00,23.35,23.35,23.26,23.31,26250.0,14.9258,14.9258,14.8683,14.9002,26250.0
2005-09-26 13:30:00,23.31,23.38,23.29,23.38,19200.0,14.9002,14.945,14.8874,14.945,19200.0
2005-09-26 14:00:00,23.37,23.37,23.23,23.24,27300.0,14.9386,14.9386,14.8491,14.8555,27300.0
2005-09-26 14:30:00,23.24,23.24,23.13,23.13,34500.0,14.8555,14.8555,14.7852,14.7852,34500.0
2005-09-26 15:00:00,23.13,23.14,23.1,23.13,49650.0,14.7852,14.7915,14.766,14.7852,49650.0
2005-09-26 15:30:00,23.13,23.35,23.13,23.25,112350.0,14.7852,14.9258,14.7852,14.8619,112350.0
2005-09-27 09:30:00,23.27,23.29,23.15,23.15,54900.0,14.8746,14.8874,14.7979,14.7979,54900.0
2005-09-27 10:00:00,23.09,23.13,23.03,23.05,50250.0,14.7596,14.7852,14.7212,14.734,50250.0
2005-09-27 10:30:00,23.05,23.09,22.87,22.9,66450.0,14.734,14.7596,14.619,14.6381,66450.0
2005-09-27 11:00:00,22.9,23.04,22.89,22.99,60000.0,14.6381,14.7276,14.6317,14.6957,60000.0
2005-09-27 11:30:00,22.99,23.03,22.94,23.0,78600.0,14.6957,14.7212,14.6637,14.7021,78600.0
2005-09-27 12:00:00,23.0,23.13,22.98,23.1,58200.0,14.7021,14.7852,14.6893,14.766,58200.0
2005-09-27 12:30:00,23.11,23.2,23.11,23.12,48300.0,14.7724,14.8299,14.7724,14.7788,48300.0
2005-09-27 13:00:00,23.12,23.13,23.06,23.09,49200.0,14.7788,14.7852,14.7404,14.7596,49200.0
2005-09-27 13:30:00,23.09,23.17,23.06,23.17,59400.0,14.7596,14.8107,14.7404,14.8107,59400.0
2005-09-27 14:00:00,23.17,23.19,23.09,23.09,82800.0,14.8107,14.8235,14.7596,14.7596,82800.0
2005-09-27 14:30:00,23.09,23.15,23.02,23.15,89100.0,14.7596,14.7979,14.7148,14.7979,89100.0
2005-09-27 15:00:00,23.15,23.23,23.14,23.15,79950.0,14.7979,14.8491,14.7915,14.7979,79950.0
2005-09-27 15:30:00,23.15,23.15,23.03,23.06,109950.0,14.7979,14.7979,14.7212,14.7404,109950.0
2005-09-28 09:30:00,23.14,23.24,23.1,23.12,26850.0,14.7915,14.8555,14.766,14.7788,26850.0
2005-09-28 10:00:00,23.13,23.14,22.97,23.02,25800.0,14.7852,14.7915,14.6829,14.7148,25800.0
2005-09-28 10:30:00,23.05,23.24,23.0,23.17,32850.0,14.734,14.8555,14.7021,14.8107,32850.0
2005-09-28 11:00:00,23.15,23.15,23.1,23.1,14100.0,14.7979,14.7979,14.766,14.766,14100.0
2005-09-28 11:30:00,23.1,23.11,23.01,23.01,16350.0,14.766,14.7724,14.7084,14.7084,16350.0
2005-09-28 12:00:00,23.02,23.02,22.93,22.97,18450.0,14.7148,14.7148,14.6573,14.6829,18450.0
2005-09-28 12:30:00,22.96,23.0,22.95,22.98,9300.0,14.6765,14.7021,14.6701,14.6893,9300.0
2005-09-28 13:00:00,22.99,23.01,22.89,22.91,33900.0,14.6957,14.7084,14.6317,14.6445,33900.0
2005-09-28 13:30:00,22.91,22.95,22.89,22.93,20400.0,14.6445,14.6701,14.6317,14.6573,20400.0
2005-09-28 14:00:00,22.94,23.05,22.93,23.05,26700.0,14.6637,14.734,14.6573,14.734,26700.0
2005-09-28 14:30:00,23.04,23.05,22.92,22.93,80550.0,14.7276,14.734,14.6509,14.6573,80550.0
2005-09-28 15:00:00,22.93,22.93,22.9,22.92,34050.0,14.6573,14.6573,14.6381,14.6509,34050.0
2005-09-28 15:30:00,22.92,22.97,22.92,22.95,52950.0,14.6509,14.6829,14.6509,14.6701,52950.0
2005-09-29 09:30:00,22.85,23.1,22.85,23.07,82350.0,14.665,14.8254,14.665,14.8062,82350.0
2005-09-29 10:00:00,23.07,23.1,23.04,23.07,46200.0,14.8062,14.8254,14.7869,14.8062,46200.0
2005-09-29 10:30:00,23.07,23.1,23.07,23.07,34800.0,14.8062,14.8254,14.8062,14.8062,34800.0
2005-09-29 11:00:00,23.07,23.07,23.0,23.01,33000.0,14.8062,14.8062,14.7613,14.7677,33000.0
2005-09-29 11:30:00,23.0,23.1,23.0,23.07,43800.0,14.7613,14.8254,14.7613,14.8062,43800.0
2005-09-29 12:00:00,23.07,23.07,23.02,23.02,20700.0,14.8062,14.8062,14.7741,14.7741,20700.0
2005-09-29 12:30:00,23.03,23.07,23.03,23.05,15600.0,14.7805,14.8062,14.7805,14.7934,15600.0
2005-09-29 13:00:00,23.04,23.09,23.04,23.09,42300.0,14.7869,14.819,14.7869,14.819,42300.0
2005-09-29 13:30:00,23.09,23.11,23.07,23.09,36000.0,14.819,14.8319,14.8062,14.819,36000.0
2005-09-29 14:00:00,23.09,23.18,23.09,23.11,77100.0,14.819,14.8768,14.819,14.8319,77100.0
2005-09-29 14:30:00,23.12,23.12,23.03,23.03,59700.0,14.8383,14.8383,14.7805,14.7805,59700.0
2005-09-29 15:00:00,23.04,23.11,23.01,23.09,222600.0,14.7869,14.8319,14.7677,14.819,222600.0
2005-09-29 15:30:00,23.08,23.17,23.07,23.17,98100.0,14.8126,14.8704,14.8062,14.8704,98100.0
2005-09-30 09:30:00,23.17,23.26,22.97,23.06,39750.0,14.8704,14.9281,14.742,14.7998,39750.0
2005-09-30 10:00:00,23.07,23.21,23.07,23.1,38850.0,14.8062,14.896,14.8062,14.8254,38850.0
2005-09-30 10:30:00,23.12,23.3,23.12,23.29,47700.0,14.8383,14.9538,14.8383,14.9474,47700.0
2005-09-30 11:00:00,23.29,23.38,23.28,23.35,32850.0,14.9474,15.0051,14.941,14.9859,32850.0
2005-09-30 11:30:00,23.35,23.4,23.35,23.37,28500.0,14.9859,15.018,14.9859,14.9987,28500.0
2005-09-30 12:00:00,23.37,23.43,23.36,23.42,52200.0,14.9987,15.0372,14.9923,15.0308,52200.0
2005-09-30 12:30:00,23.43,23.51,23.43,23.49,17400.0,15.0372,15.0886,15.0372,15.0757,17400.0
2005-09-30 13:00:00,23.5,23.53,23.47,23.5,27750.0,15.0822,15.1014,15.0629,15.0822,27750.0
2005-09-30 13:30:00,23.51,23.53,23.49,23.49,15150.0,15.0886,15.1014,15.0757,15.0757,15150.0
2005-09-30 14:00:00,23.51,23.52,23.43,23.45,20700.0,15.0886,15.095,15.0372,15.0501,20700.0
2005-09-30 14:30:00,23.45,23.57,23.45,23.53,28500.0,15.0501,15.1271,15.0501,15.1014,28500.0
2005-09-30 15:00:00,23.53,23.53,23.43,23.47,35250.0,15.1014,15.1014,15.0372,15.0629,35250.0
2005-09-30 15:30:00,23.46,23.55,23.45,23.51,100200.0,15.0565,15.1143,15.0501,15.0886,100200.0
2005-10-03 09:30:00,23.53,23.67,23.47,23.64,60450.0,15.1014,15.1913,15.0629,15.172,60450.0
2005-10-03 10:00:00,23.65,23.73,23.59,23.69,54450.0,15.1784,15.2298,15.1399,15.2041,54450.0
2005-10-03 10:30:00,23.69,23.69,23.6,23.61,34650.0,15.2041,15.2041,15.1463,15.1528,34650.0
2005-10-03 11:00:00,23.6,23.73,23.6,23.71,72900.0,15.1463,15.2298,15.1463,15.2169,72900.0
2005-10-03 11:30:00,23.71,23.73,23.7,23.72,61800.0,15.2169,15.2298,15.2105,15.2234,61800.0
2005-10-03 12:00:00,23.73,23.88,23.73,23.81,101850.0,15.2298,15.326,15.2298,15.2811,101850.0
2005-10-03 12:30:00,23.8,23.85,23.73,23.73,73200.0,15.2747,15.3068,15.2298,15.2298,73200.0
2005-10-03 13:00:00,23.74,23.8,23.73,23.77,49050.0,15.2362,15.2747,15.2298,15.2554,49050.0
2005-10-03 13:30:00,23.76,23.76,23.74,23.74,46200.0,15.249,15.249,15.2362,15.2362,46200.0
2005-10-03 14:00:00,23.74,23.75,23.71,23.71,50250.0,15.2362,15.2426,15.2169,15.2169,50250.0
2005-10-03 14:30:00,23.71,23.72,23.69,23.7,46350.0,15.2169,15.2234,15.2041,15.2105,46350.0
2005-10-03 15:00:00,23.7,23.72,23.69,23.7,47550.0,15.2105,15.2234,15.2041,15.2105,47550.0
2005-10-03 15:30:00,23.7,23.72,23.65,23.69,56250.0,15.2105,15.2234,15.1784,15.2041,56250.0
2005-10-04 09:30:00,23.57,23.7,23.44,23.7,110100.0,15.1271,15.2105,15.0437,15.2105,110100.0
2005-10-04 10:00:00,23.7,23.85,23.67,23.69,88800.0,15.2105,15.3068,15.1913,15.2041,88800.0
2005-10-04 10:30:00,23.69,23.71,23.63,23.67,167400.0,15.2041,15.2169,15.1656,15.1913,167400.0
2005-10-04 11:00:00,23.67,23.7,23.65,23.66,85950.0,15.1913,15.2105,15.1784,15.1849,85950.0
2005-10-04 11:30:00,23.67,23.7,23.64,23.67,52350.0,15.1913,15.2105,15.172,15.1913,52350.0
2005-10-04 12:00:00,23.67,23.69,23.65,23.67,37800.0,15.1913,15.2041,15.1784,15.1913,37800.0
2005-10-04 12:30:00,23.67,23.67,23.65,23.65,29400.0,15.1913,15.1913,15.1784,15.1784,29400.0
2005-10-04 13:00:00,23.65,23.67,23.65,23.67,66600.0,15.1784,15.1913,15.1784,15.1913,66600.0
2005-10-04 13:30:00,23.67,23.67,23.63,23.63,71250.0,15.1913,15.1913,15.1656,15.1656,71250.0
2005-10-04 14:00:00,23.62,23.67,23.53,23.53,67350.0,15.1592,15.1913,15.1014,15.1014,67350.0
2005-10-04 14:30:00,23.5,23.54,23.48,23.5,98100.0,15.0822,15.1078,15.0693,15.0822,98100.0
2005-10-04 15:00:00,23.51,23.52,23.41,23.45,110100.0,15.0886,15.095,15.0244,15.0501,110100.0
2005-10-04 15:30:00,23.44,23.44,23.36,23.38,143700.0,15.0437,15.0437,14.9923,15.0051,143700.0
2005-10-05 09:30:00,23.27,23.27,23.12,23.19,69600.0,14.9346,14.9346,14.8383,14.8832,69600.0
2005-10-05 10:00:00,23.19,23.27,23.11,23.22,57750.0,14.8832,14.9346,14.8319,14.9025,57750.0
2005-10-05 10:30:00,23.21,23.24,23.17,23.2,84000.0,14.896,14.9153,14.8704,14.8896,84000.0
2005-10-05 11:00:00,23.21,23.22,23.19,23.19,28650.0,14.896,14.9025,14.8832,14.8832,28650.0
2005-10-05 11:30:00,23.19,23.19,23.17,23.18,50550.0,14.8832,14.8832,14.8704,14.8768,50550.0
2005-10-05 12:00:00,23.17,23.19,23.15,23.18,36000.0,14.8704,14.8832,14.8575,14.8768,36000.0
2005-10-05 12:30:00,23.17,23.19,23.17,23.18,37500.0,14.8704,14.8832,14.8704,14.8768,37500.0
2005-10-05 13:00:00,23.18,23.22,23.18,23.21,42300.0,14.8768,14.9025,14.8768,14.896,42300.0
2005-10-05 13:30:00,23.2,23.22,23.18,23.19,75750.0,14.8896,14.9025,14.8768,14.8832,75750.0
2005-10-05 14:00:00,23.19,23.19,23.17,23.19,69600.0,14.8832,14.8832,14.8704,14.8832,69600.0
2005-10-05 14:30:00,23.19,23.19,23.13,23.13,125250.0,14.8832,14.8832,14.8447,14.8447,125250.0
2005-10-05 15:00:00,23.13,23.13,23.07,23.09,142800.0,14.8447,14.8447,14.8062,14.819,142800.0
2005-10-05 15:30:00,23.09,23.12,23.02,23.04,278100.0,14.819,14.8383,14.7741,14.7869,278100.0
2005-10-06 09:30:00,23.03,23.03,22.82,22.89,45600.0,14.7805,14.7805,14.6457,14.6907,45600.0
2005-10-06 10:00:00,22.89,22.96,22.83,22.87,43050.0,14.6907,14.7356,14.6522,14.6778,43050.0
2005-10-06 10:30:00,22.89,22.95,22.86,22.87,67500.0,14.6907,14.7292,14.6714,14.6778,67500.0
2005-10-06 11:00:00,22.87,22.89,22.77,22.77,61800.0,14.6778,14.6907,14.6137,14.6137,61800.0
2005-10-06 11:30:00,22.77,22.85,22.76,22.85,26550.0,14.6137,14.665,14.6072,14.665,26550.0
2005-10-06 12:00:00,22.85,22.93,22.84,22.91,26550.0,14.665,14.7163,14.6586,14.7035,26550.0
2005-10-06 12:30:00,22.92,23.04,22.89,23.03,40650.0,14.7099,14.7869,14.6907,14.7805,40650.0
2005-10-06 13:00:00,23.01,23.03,22.91,22.95,47100.0,14.7677,14.7805,14.7035,14.7292,47100.0
2005-10-06 13:30:00,22.95,22.97,22.88,22.88,36150.0,14.7292,14.742,14.6843,14.6843,36150.0
2005-10-06 14:00:00,22.87,22.97,22.83,22.96,48750.0,14.6778,14.742,14.6522,14.7356,48750.0
2005-10-06 14:30:00,22.96,23.0,22.95,23.0,104850.0,14.7356,14.7613,14.7292,14.7613,104850.0
2005-10-06 15:00:00,23.0,23.02,22.89,22.9,136200.0,14.7613,14.7741,14.6907,14.6971,136200.0
2005-10-06 15:30:00,22.9,23.05,22.85,22.97,106350.0,14.6971,14.7934,14.665,14.742,106350.0
2005-10-07 09:30:00,22.97,23.07,22.95,22.99,26850.0,14.742,14.8062,14.7292,14.7548,26850.0
2005-10-07 10:00:00,22.98,23.07,22.93,23.03,37350.0,14.7484,14.8062,14.7163,14.7805,37350.0
2005-10-07 10:30:00,23.03,23.09,23.03,23.03,26700.0,14.7805,14.819,14.7805,14.7805,26700.0
2005-10-07 11:00:00,23.03,23.07,23.0,23.02,63900.0,14.7805,14.8062,14.7613,14.7741,63900.0
2005-10-07 11:30:00,23.02,23.03,23.01,23.02,30000.0,14.7741,14.7805,14.7677,14.7741,30000.0
2005-10-07 12:00:00,23.02,23.04,23.01,23.01,28200.0,14.7741,14.7869,14.7677,14.7677,28200.0
2005-10-07 12:30:00,23.01,23.09,23.01,23.07,19650.0,14.7677,14.819,14.7677,14.8062,19650.0
2005-10-07 13:00:00,23.06,23.08,23.02,23.07,28200.0,14.7998,14.8126,14.7741,14.8062,28200.0
2005-10-07 13:30:00,23.07,23.07,22.99,22.99,22650.0,14.8062,14.8062,14.7548,14.7548,22650.0
2005-10-07 14:00:00,22.99,22.99,22.94,22.95,39750.0,14.7548,14.7548,14.7228,14.7292,39750.0
2005-10-07 14:30:00,22.95,23.01,22.93,22.95,42150.0,14.7292,14.7677,14.7163,14.7292,42150.0
2005-10-07 15:00:00,22.94,22.96,22.92,22.95,52500.0,14.7228,14.7356,14.7099,14.7292,52500.0
2005-10-07 15:30:00,22.95,22.97,22.91,22.93,38550.0,14.7292,14.742,14.7035,14.7163,38550.0
2005-10-10 09:30:00,22.95,23.04,22.84,23.04,16050.0,14.7292,14.7869,14.6586,14.7869,16050.0
2005-10-10 10:00:00,23.01,23.01,22.93,22.94,35700.0,14.7677,14.7677,14.7163,14.7228,35700.0
2005-10-10 10:30:00,22.94,23.16,22.94,23.16,22200.0,14.7228,14.864,14.7228,14.864,22200.0
2005-10-10 11:00:00,23.17,23.25,23.16,23.25,58950.0,14.8704,14.9217,14.864,14.9217,58950.0
2005-10-10 11:30:00,23.23,23.25,23.16,23.18,21150.0,14.9089,14.9217,14.864,14.8768,21150.0
2005-10-10 12:00:00,23.19,23.25,23.18,23.24,28350.0,14.8832,14.9217,14.8768,14.9153,28350.0
2005-10-10 12:30:00,23.23,23.38,23.23,23.36,30750.0,14.9089,15.0051,14.9089,14.9923,30750.0
2005-10-10 13:00:00,23.35,23.37,23.3,23.31,53550.0,14.9859,14.9987,14.9538,14.9602,53550.0
2005-10-10 13:30:00,23.32,23.33,23.25,23.28,27000.0,14.9666,14.9731,14.9217,14.941,27000.0
2005-10-10 14:00:00,23.28,23.31,23.13,23.15,25350.0,14.941,14.9602,14.8447,14.8575,25350.0
2005-10-10 14:30:00,23.13,23.13,23.03,23.08,64050.0,14.8447,14.8447,14.7805,14.8126,64050.0
2005-10-10 15:00:00,23.07,23.09,23.02,23.07,54450.0,14.8062,14.819,14.7741,14.8062,54450.0
2005-10-10 15:30:00,23.07,23.09,23.04,23.05,58050.0,14.8062,14.819,14.7869,14.7934,58050.0
2005-10-11 09:30:00,23.13,23.33,23.05,23.06,36450.0,14.8447,14.9731,14.7934,14.7998,36450.0
2005-10-11 10:00:00,23.07,23.13,23.03,23.09,36900.0,14.8062,14.8447,14.7805,14.819,36900.0
2005-10-11 10:30:00,23.09,23.13,23.05,23.11,71100.0,14.819,14.8447,14.7934,14.8319,71100.0
2005-10-11 11:00:00,23.11,23.13,23.1,23.11,51150.0,14.8319,14.8447,14.8254,14.8319,51150.0
2005-10-11 11:30:00,23.11,23.13,23.07,23.08,41550.0,14.8319,14.8447,14.8062,14.8126,41550.0
2005-10-11 12:00:00,23.09,23.1,23.07,23.08,37650.0,14.819,14.8254,14.8062,14.8126,37650.0
2005-10-11 12:30:00,23.08,23.13,23.07,23.09,23550.0,14.8126,14.8447,14.8062,14.819,23550.0
2005-10-11 13:00:00,23.09,23.17,23.09,23.15,32250.0,14.819,14.8704,14.819,14.8575,32250.0
2005-10-11 13:30:00,23.15,23.21,23.13,23.14,32700.0,14.8575,14.896,14.8447,14.8511,32700.0
2005-10-11 14:00:00,23.12,23.23,23.1,23.17,63000.0,14.8383,14.9089,14.8254,14.8704,63000.0
2005-10-11 14:30:00,23.15,23.15,23.05,23.11,115800.0,14.8575,14.8575,14.7934,14.8319,115800.0
2005-10-11 15:00:00,23.11,23.13,23.09,23.11,68700.0,14.8319,14.8447,14.819,14.8319,68700.0
2005-10-11 15:30:00,23.1,23.11,23.06,23.08,133350.0,14.8254,14.8319,14.7998,14.8126,133350.0
2005-10-12 09:30:00,23.0,23.33,23.0,23.33,40950.0,14.7613,14.9731,14.7613,14.9731,40950.0
2005-10-12 10:00:00,23.33,23.33,23.24,23.28,26700.0,14.9731,14.9731,14.9153,14.941,26700.0
2005-10-12 10:30:00,23.27,23.28,23.14,23.15,29550.0,14.9346,14.941,14.8511,14.8575,29550.0
2005-10-12 11:00:00,23.15,23.21,23.13,23.14,26250.0,14.8575,14.896,14.8447,14.8511,26250.0
2005-10-12 11:30:00,23.13,23.13,22.94,22.94,38100.0,14.8447,14.8447,14.7228,14.7228,38100.0
2005-10-12 12:00:00,22.94,22.95,22.85,22.85,90300.0,14.7228,14.7292,14.665,14.665,90300.0
2005-10-12 12:30:00,22.85,22.86,22.78,22.78,39750.0,14.665,14.6714,14.6201,14.6201,39750.0
2005-10-12 13:00:00,22.77,22.81,22.74,22.74,27150.0,14.6137,14.6393,14.5944,14.5944,27150.0
2005-10-12 13:30:00,22.75,22.79,22.74,22.77,21750.0,14.6008,14.6265,14.5944,14.6137,21750.0
2005-10-12 14:00:00,22.77,22.78,22.67,22.67,33300.0,14.6137,14.6201,14.5495,14.5495,33300.0
2005-10-12 14:30:00,22.67,22.74,22.67,22.73,39000.0,14.5495,14.5944,14.5495,14.588,39000.0
2005-10-12 15:00:00,22.74,22.78,22.73,22.77,81900.0,14.5944,14.6201,14.588,14.6137,81900.0
2005-10-12 15:30:00,22.78,22.8,22.73,22.75,172950.0,14.6201,14.6329,14.588,14.6008,172950.0
2005-10-13 09:30:00,22.75,22.87,22.75,22.85,77700.0,14.6008,14.6778,14.6008,14.665,77700.0
2005-10-13 10:00:00,22.87,22.91,22.83,22.88,95550.0,14.6778,14.7035,14.6522,14.6843,95550.0
2005-10-13 10:30:00,22.88,22.88,22.67,22.69,141300.0,14.6843,14.6843,14.5495,14.5623,141300.0
2005-10-13 11:00:00,22.7,22.73,22.67,22.73,34200.0,14.5687,14.588,14.5495,14.588,34200.0
2005-10-13 11:30:00,22.73,22.73,22.6,22.62,53700.0,14.588,14.588,14.5045,14.5174,53700.0
2005-10-13 12:00:00,22.61,22.7,22.61,22.68,32850.0,14.511,14.5687,14.511,14.5559,32850.0
2005-10-13 12:30:00,22.68,22.72,22.67,22.69,19800.0,14.5559,14.5816,14.5495,14.5623,19800.0
2005-10-13 13:00:00,22.69,22.73,22.63,22.65,30900.0,14.5623,14.588,14.5238,14.5366,30900.0
2005-10-13 13:30:00,22.65,22.67,22.63,22.66,57150.0,14.5366,14.5495,14.5238,14.5431,57150.0
2005-10-13 14:00:00,22.66,22.73,22.6,22.66,99600.0,14.5431,14.588,14.5045,14.5431,99600.0
2005-10-13 14:30:00,22.66,22.7,22.63,22.63,80850.0,14.5431,14.5687,14.5238,14.5238,80850.0
2005-10-13 15:00:00,22.63,22.66,22.51,22.53,95400.0,14.5238,14.5431,14.4468,14.4596,95400.0
2005-10-13 15:30:00,22.53,22.6,22.51,22.51,176550.0,14.4596,14.5045,14.4468,14.4468,176550.0
2005-10-14 09:30:00,22.57,22.57,22.4,22.45,147000.0,14.4853,14.4853,14.3762,14.4083,147000.0
2005-10-14 10:00:00,22.46,22.61,22.37,22.48,45750.0,14.4147,14.511,14.3569,14.4275,45750.0
2005-10-14 10:30:00,22.48,22.55,22.44,22.47,51000.0,14.4275,14.4725,14.4019,14.4211,51000.0
2005-10-14 11:00:00,22.47,22.51,22.35,22.46,181800.0,14.4211,14.4468,14.3441,14.4147,181800.0
2005-10-14 11:30:00,22.45,22.48,22.33,22.43,77400.0,14.4083,14.4275,14.3313,14.3954,77400.0
2005-10-14 12:00:00,22.43,22.55,22.43,22.54,39300.0,14.3954,14.4725,14.3954,14.466,39300.0
2005-10-14 12:30:00,22.53,22.55,22.47,22.47,55050.0,14.4596,14.4725,14.4211,14.4211,55050.0
2005-10-14 13:00:00,22.48,22.55,22.47,22.53,46500.0,14.4275,14.4725,14.4211,14.4596,46500.0
2005-10-14 13:30:00,22.53,22.55,22.5,22.53,27750.0,14.4596,14.4725,14.4404,14.4596,27750.0
2005-10-14 14:00:00,22.53,22.53,22.44,22.5,29250.0,14.4596,14.4596,14.4019,14.4404,29250.0
2005-10-14 14:30:00,22.51,22.62,22.51,22.53,66000.0,14.4468,14.5174,14.4468,14.4596,66000.0
2005-10-14 15:00:00,22.52,22.67,22.45,22.65,106500.0,14.4532,14.5495,14.4083,14.5366,106500.0
2005-10-14 15:30:00,22.65,22.66,22.53,22.64,95400.0,14.5366,14.5431,14.4596,14.5302,95400.0
2005-10-17 09:30:00,22.53,22.59,22.31,22.37,56550.0,14.4596,14.4981,14.3184,14.3569,56550.0
2005-10-17 10:00:00,22.37,22.59,22.37,22.58,89550.0,14.3569,14.4981,14.3569,14.4917,89550.0
2005-10-17 10:30:00,22.57,22.57,22.41,22.46,31200.0,14.4853,14.4853,14.3826,14.4147,31200.0
2005-10-17 11:00:00,22.47,22.57,22.47,22.48,31950.0,14.4211,14.4853,14.4211,14.4275,31950.0
2005-10-17 11:30:00,22.47,22.53,22.47,22.49,27600.0,14.4211,14.4596,14.4211,14.434,27600.0
2005-10-17 12:00:00,22.49,22.57,22.48,22.49,33150.0,14.434,14.4853,14.4275,14.434,33150.0
2005-10-17 12:30:00,22.49,22.51,22.45,22.45,23550.0,14.434,14.4468,14.4083,14.4083,23550.0
2005-10-17 13:00:00,22.45,22.53,22.43,22.51,33600.0,14.4083,14.4596,14.3954,14.4468,33600.0
2005-10-17 13:30:00,22.51,22.54,22.47,22.49,23550.0,14.4468,14.466,14.4211,14.434,23550.0
2005-10-17 14:00:00,22.49,22.49,22.46,22.49,17400.0,14.434,14.434,14.4147,14.434,17400.0
2005-10-17 14:30:00,22.49,22.54,22.43,22.43,26100.0,14.434,14.466,14.3954,14.3954,26100.0
2005-10-17 15:00:00,22.45,22.5,22.45,22.49,43050.0,14.4083,14.4404,14.4083,14.434,43050.0
2005-10-17 15:30:00,22.48,22.55,22.48,22.53,70950.0,14.4275,14.4725,14.4275,14.4596,70950.0
2005-10-18 09:30:00,22.1,22.19,22.04,22.18,226050.0,14.1837,14.2414,14.1451,14.235,226050.0
2005-10-18 10:00:00,22.19,22.4,22.18,22.36,101250.0,14.2414,14.3762,14.235,14.3505,101250.0
2005-10-18 10:30:00,22.37,22.5,22.29,22.5,59550.0,14.3569,14.4404,14.3056,14.4404,59550.0
2005-10-18 11:00:00,22.5,22.53,22.46,22.46,42300.0,14.4404,14.4596,14.4147,14.4147,42300.0
2005-10-18 11:30:00,22.45,22.55,22.45,22.51,40800.0,14.4083,14.4725,14.4083,14.4468,40800.0
2005-10-18 12:00:00,22.51,22.53,22.46,22.46,37950.0,14.4468,14.4596,14.4147,14.4147,37950.0
2005-10-18 12:30:00,22.46,22.52,22.46,22.48,52200.0,14.4147,14.4532,14.4147,14.4275,52200.0
2005-10-18 13:00:00,22.47,22.47,22.35,22.37,35700.0,14.4211,14.4211,14.3441,14.3569,35700.0
2005-10-18 13:30:00,22.36,22.37,22.29,22.32,62700.0,14.3505,14.3569,14.3056,14.3248,62700.0
2005-10-18 14:00:00,22.33,22.37,22.33,22.35,47400.0,14.3313,14.3569,14.3313,14.3441,47400.0
2005-10-18 14:30:00,22.35,22.39,22.31,22.34,55950.0,14.3441,14.3698,14.3184,14.3377,55950.0
2005-10-18 15:00:00,22.34,22.37,22.32,22.35,50850.0,14.3377,14.3569,14.3248,14.3441,50850.0
2005-10-18 15:30:00,22.35,22.37,22.28,22.3,82350.0,14.3441,14.3569,14.2992,14.312,82350.0
2005-10-19 09:30:00,22.13,22.23,22.04,22.11,64350.0,14.2029,14.2671,14.1451,14.1901,64350.0
2005-10-19 10:00:00,22.12,22.14,22.0,22.09,75300.0,14.1965,14.2093,14.1195,14.1772,75300.0
2005-10-19 10:30:00,22.1,22.25,22.09,22.24,47250.0,14.1837,14.2799,14.1772,14.2735,47250.0
2005-10-19 11:00:00,22.23,22.27,22.17,22.27,58950.0,14.2671,14.2928,14.2286,14.2928,58950.0
2005-10-19 11:30:00,22.27,22.27,22.19,22.19,68700.0,14.2928,14.2928,14.2414,14.2414,68700.0
2005-10-19 12:00:00,22.2,22.27,22.19,22.26,35100.0,14.2478,14.2928,14.2414,14.2863,35100.0
2005-10-19 12:30:00,22.26,22.34,22.26,22.28,30300.0,14.2863,14.3377,14.2863,14.2992,30300.0
2005-10-19 13:00:00,22.28,22.31,22.17,22.24,139500.0,14.2992,14.3184,14.2286,14.2735,139500.0
2005-10-19 13:30:00,22.26,22.38,22.26,22.33,39150.0,14.2863,14.3634,14.2863,14.3313,39150.0
2005-10-19 14:00:00,22.35,22.45,22.33,22.45,53400.0,14.3441,14.4083,14.3313,14.4083,53400.0
2005-10-19 14:30:00,22.43,22.55,22.43,22.51,46950.0,14.3954,14.4725,14.3954,14.4468,46950.0
2005-10-19 15:00:00,22.51,22.54,22.5,22.53,49050.0,14.4468,14.466,14.4404,14.4596,49050.0
2005-10-19 15:30:00,22.53,22.61,22.53,22.56,87450.0,14.4596,14.511,14.4596,14.4789,87450.0
2005-10-20 09:30:00,22.53,22.53,22.23,22.35,42150.0,14.4596,14.4596,14.2671,14.3441,42150.0
2005-10-20 10:00:00,22.38,22.61,22.34,22.57,40500.0,14.3634,14.511,14.3377,14.4853,40500.0
2005-10-20 10:30:00,22.55,22.57,22.31,22.34,57000.0,14.4725,14.4853,14.3184,14.3377,57000.0
2005-10-20 11:00:00,22.34,22.37,22.27,22.37,35850.0,14.3377,14.3569,14.2928,14.3569,35850.0
2005-10-20 11:30:00,22.37,22.41,22.37,22.37,44700.0,14.3569,14.3826,14.3569,14.3569,44700.0
2005-10-20 12:00:00,22.37,22.41,22.25,22.36,50700.0,14.3569,14.3826,14.2799,14.3505,50700.0
2005-10-20 12:30:00,22.36,22.43,22.35,22.42,34500.0,14.3505,14.3954,14.3441,14.389,34500.0
2005-10-20 13:00:00,22.41,22.53,22.41,22.48,57450.0,14.3826,14.4596,14.3826,14.4275,57450.0
2005-10-20 13:30:00,22.48,22.55,22.48,22.53,60450.0,14.4275,14.4725,14.4275,14.4596,60450.0
2005-10-20 14:00:00,22.53,22.57,22.43,22.44,36900.0,14.4596,14.4853,14.3954,14.4019,36900.0
2005-10-20 14:30:00,22.44,22.47,22.4,22.41,31350.0,14.4019,14.4211,14.3762,14.3826,31350.0
2005-10-20 15:00:00,22.41,22.43,22.26,22.29,40650.0,14.3826,14.3954,14.2863,14.3056,40650.0
2005-10-20 15:30:00,22.29,22.33,22.23,22.31,66150.0,14.3056,14.3313,14.2671,14.3184,66150.0
2005-10-21 09:30:00,22.33,22.65,22.29,22.65,38700.0,14.3313,14.5366,14.3056,14.5366,38700.0
2005-10-21 10:00:00,22.65,22.76,22.46,22.69,55050.0,14.5366,14.6072,14.4147,14.5623,55050.0
2005-10-21 10:30:00,22.69,22.71,22.45,22.45,37500.0,14.5623,14.5751,14.4083,14.4083,37500.0
2005-10-21 11:00:00,22.45,22.48,22.41,22.41,29250.0,14.4083,14.4275,14.3826,14.3826,29250.0
2005-10-21 11:30:00,22.42,22.42,22.31,22.37,25500.0,14.389,14.389,14.3184,14.3569,25500.0
2005-10-21 12:00:00,22.37,22.56,22.37,22.55,40650.0,14.3569,14.4789,14.3569,14.4725,40650.0
2005-10-21 12:30:00,22.51,22.57,22.45,22.57,26700.0,14.4468,14.4853,14.4083,14.4853,26700.0
2005-10-21 13:00:00,22.59,22.6,22.49,22.57,25650.0,14.4981,14.5045,14.434,14.4853,25650.0
2005-10-21 13:30:00,22.57,22.66,22.51,22.55,29550.0,14.4853,14.5431,14.4468,14.4725,29550.0
2005-10-21 14:00:00,22.54,22.59,22.53,22.55,32700.0,14.466,14.4981,14.4596,14.4725,32700.0
2005-10-21 14:30:00,22.55,22.59,22.55,22.57,26850.0,14.4725,14.4981,14.4725,14.4853,26850.0
2005-10-21 15:00:00,22.57,22.63,22.49,22.61,55350.0,14.4853,14.5238,14.434,14.511,55350.0
2005-10-21 15:30:00,22.61,22.63,22.53,22.57,43050.0,14.511,14.5238,14.4596,14.4853,43050.0
2005-10-24 09:30:00,22.65,23.13,22.65,22.97,73200.0,14.5366,14.8447,14.5366,14.742,73200.0
2005-10-24 10:00:00,22.97,23.13,22.95,23.09,97200.0,14.742,14.8447,14.7292,14.819,97200.0
2005-10-24 10:30:00,23.07,23.17,23.07,23.16,89550.0,14.8062,14.8704,14.8062,14.864,89550.0
2005-10-24 11:00:00,23.16,23.29,23.13,23.29,55200.0,14.864,14.9474,14.8447,14.9474,55200.0
2005-10-24 11:30:00,23.33,23.37,23.21,23.23,56850.0,14.9731,14.9987,14.896,14.9089,56850.0
2005-10-24 12:00:00,23.23,23.33,23.21,23.27,42900.0,14.9089,14.9731,14.896,14.9346,42900.0
2005-10-24 12:30:00,23.28,23.28,23.17,23.17,37350.0,14.941,14.941,14.8704,14.8704,37350.0
2005-10-24 13:00:00,23.17,23.24,23.12,23.23,58950.0,14.8704,14.9153,14.8383,14.9089,58950.0
2005-10-24 13:30:00,23.24,23.33,23.23,23.31,80850.0,14.9153,14.9731,14.9089,14.9602,80850.0
2005-10-24 14:00:00,23.31,23.33,23.27,23.29,54450.0,14.9602,14.9731,14.9346,14.9474,54450.0
2005-10-24 14:30:00,23.3,23.3,23.13,23.13,67200.0,14.9538,14.9538,14.8447,14.8447,67200.0
2005-10-24 15:00:00,23.15,23.27,23.15,23.17,66300.0,14.8575,14.9346,14.8575,14.8704,66300.0
2005-10-24 15:30:00,23.16,23.24,23.15,23.21,102300.0,14.864,14.9153,14.8575,14.896,102300.0
2005-10-25 09:30:00,23.15,23.34,23.15,23.21,46500.0,14.8575,14.9795,14.8575,14.896,46500.0
2005-10-25 10:00:00,23.21,23.31,23.2,23.29,27300.0,14.896,14.9602,14.8896,14.9474,27300.0
2005-10-25 10:30:00,23.3,23.3,23.18,23.18,47850.0,14.9538,14.9538,14.8768,14.8768,47850.0
2005-10-25 11:00:00,23.18,23.18,23.04,23.06,24600.0,14.8768,14.8768,14.7869,14.7998,24600.0
2005-10-25 11:30:00,23.06,23.11,23.05,23.07,28650.0,14.7998,14.8319,14.7934,14.8062,28650.0
2005-10-25 12:00:00,23.07,23.11,23.07,23.1,18300.0,14.8062,14.8319,14.8062,14.8254,18300.0
2005-10-25 12:30:00,23.1,23.13,23.05,23.06,20550.0,14.8254,14.8447,14.7934,14.7998,20550.0
2005-10-25 13:00:00,23.06,23.08,23.04,23.07,10350.0,14.7998,14.8126,14.7869,14.8062,10350.0
2005-10-25 13:30:00,23.08,23.08,23.01,23.03,21150.0,14.8126,14.8126,14.7677,14.7805,21150.0
2005-10-25 14:00:00,23.01,23.13,22.99,23.11,24150.0,14.7677,14.8447,14.7548,14.8319,24150.0
2005-10-25 14:30:00,23.12,23.13,23.07,23.09,44250.0,14.8383,14.8447,14.8062,14.819,44250.0
2005-10-25 15:00:00,23.09,23.09,23.01,23.06,32850.0,14.819,14.819,14.7677,14.7998,32850.0
2005-10-25 15:30:00,23.07,23.12,23.01,23.07,54150.0,14.8062,14.8383,14.7677,14.8062,54150.0
2005-10-26 09:30:00,22.89,23.05,22.83,23.05,38250.0,14.6907,14.7934,14.6522,14.7934,38250.0
2005-10-26 10:00:00,23.04,23.3,23.03,23.3,67650.0,14.7869,14.9538,14.7805,14.9538,67650.0
2005-10-26 10:30:00,23.3,23.32,23.16,23.22,38100.0,14.9538,14.9666,14.864,14.9025,38100.0
2005-10-26 11:00:00,23.21,23.21,23.04,23.05,39300.0,14.896,14.896,14.7869,14.7934,39300.0
2005-10-26 11:30:00,23.04,23.05,22.97,22.97,22950.0,14.7869,14.7934,14.742,14.742,22950.0
2005-10-26 12:00:00,22.98,23.05,22.97,23.03,30600.0,14.7484,14.7934,14.742,14.7805,30600.0
2005-10-26 12:30:00,23.03,23.03,22.91,22.95,18750.0,14.7805,14.7805,14.7035,14.7292,18750.0
2005-10-26 13:00:00,22.93,22.95,22.85,22.87,18600.0,14.7163,14.7292,14.665,14.6778,18600.0
2005-10-26 13:30:00,22.87,22.87,22.71,22.77,29400.0,14.6778,14.6778,14.5751,14.6137,29400.0
2005-10-26 14:00:00,22.78,22.84,22.77,22.77,24900.0,14.6201,14.6586,14.6137,14.6137,24900.0
2005-10-26 14:30:00,22.77,22.8,22.72,22.77,33600.0,14.6137,14.6329,14.5816,14.6137,33600.0
2005-10-26 15:00:00,22.76,22.81,22.74,22.79,55350.0,14.6072,14.6393,14.5944,14.6265,55350.0
2005-10-26 15:30:00,22.79,22.8,22.71,22.73,39900.0,14.6265,14.6329,14.5751,14.588,39900.0
2005-10-27 09:30:00,22.63,22.75,22.5,22.75,52800.0,14.5238,14.6008,14.4404,14.6008,52800.0
2005-10-27 10:00:00,22.77,22.77,22.71,22.74,63150.0,14.6137,14.6137,14.5751,14.5944,63150.0
2005-10-27 10:30:00,22.73,22.73,22.63,22.69,31200.0,14.588,14.588,14.5238,14.5623,31200.0
2005-10-27 11:00:00,22.67,22.76,22.65,22.73,34650.0,14.5495,14.6072,14.5366,14.588,34650.0
2005-10-27 11:30:00,22.73,22.77,22.71,22.75,32400.0,14.588,14.6137,14.5751,14.6008,32400.0
2005-10-27 12:00:00,22.75,22.82,22.75,22.81,24450.0,14.6008,14.6457,14.6008,14.6393,24450.0
2005-10-27 12:30:00,22.81,23.0,22.81,22.99,43350.0,14.6393,14.7613,14.6393,14.7548,43350.0
2005-10-27 13:00:00,22.99,22.99,22.83,22.83,32250.0,14.7548,14.7548,14.6522,14.6522,32250.0
2005-10-27 13:30:00,22.83,22.87,22.8,22.83,30000.0,14.6522,14.6778,14.6329,14.6522,30000.0
2005-10-27 14:00:00,22.83,22.83,22.73,22.77,41850.0,14.6522,14.6522,14.588,14.6137,41850.0
2005-10-27 14:30:00,22.77,22.83,22.73,22.81,40050.0,14.6137,14.6522,14.588,14.6393,40050.0
2005-10-27 15:00:00,22.79,22.8,22.69,22.71,56400.0,14.6265,14.6329,14.5623,14.5751,56400.0
2005-10-27 15:30:00,22.71,22.77,22.69,22.69,60300.0,14.5751,14.6137,14.5623,14.5623,60300.0
2005-10-28 09:30:00,22.57,22.77,22.57,22.72,59100.0,14.4853,14.6137,14.4853,14.5816,59100.0
2005-10-28 10:00:00,22.76,22.79,22.71,22.74,34200.0,14.6072,14.6265,14.5751,14.5944,34200.0
2005-10-28 10:30:00,22.75,22.87,22.75,22.86,53850.0,14.6008,14.6778,14.6008,14.6714,53850.0
2005-10-28 11:00:00,22.86,22.93,22.86,22.93,29850.0,14.6714,14.7163,14.6714,14.7163,29850.0
2005-10-28 11:30:00,22.93,23.09,22.93,23.09,116550.0,14.7163,14.819,14.7163,14.819,116550.0
2005-10-28 12:00:00,23.09,23.13,23.05,23.05,24900.0,14.819,14.8447,14.7934,14.7934,24900.0
2005-10-28 12:30:00,23.06,23.07,23.0,23.01,39300.0,14.7998,14.8062,14.7613,14.7677,39300.0
2005-10-28 13:00:00,23.01,23.04,22.98,23.0,39900.0,14.7677,14.7869,14.7484,14.7613,39900.0
2005-10-28 13:30:00,23.0,23.05,22.97,23.03,42000.0,14.7613,14.7934,14.742,14.7805,42000.0
2005-10-28 14:00:00,23.05,23.17,23.05,23.17,30900.0,14.7934,14.8704,14.7934,14.8704,30900.0
2005-10-28 14:30:00,23.17,23.23,23.17,23.19,32700.0,14.8704,14.9089,14.8704,14.8832,32700.0
2005-10-28 15:00:00,23.19,23.22,23.13,23.14,60450.0,14.8832,14.9025,14.8447,14.8511,60450.0
2005-10-28 15:30:00,23.13,23.17,23.05,23.17,74550.0,14.8447,14.8704,14.7934,14.8704,74550.0
2005-10-31 09:30:00,23.27,23.39,23.16,23.16,52950.0,14.9346,15.0116,14.864,14.864,52950.0
2005-10-31 10:00:00,23.15,23.33,23.15,23.25,64950.0,14.8575,14.9731,14.8575,14.9217,64950.0
2005-10-31 10:30:00,23.25,23.34,23.25,23.32,32550.0,14.9217,14.9795,14.9217,14.9666,32550.0
2005-10-31 11:00:00,23.32,23.37,23.31,23.35,21900.0,14.9666,14.9987,14.9602,14.9859,21900.0
2005-10-31 11:30:00,23.37,23.43,23.31,23.31,30000.0,14.9987,15.0372,14.9602,14.9602,30000.0
2005-10-31 12:00:00,23.31,23.4,23.29,23.3,26400.0,14.9602,15.018,14.9474,14.9538,26400.0
2005-10-31 12:30:00,23.31,23.38,23.31,23.38,22800.0,14.9602,15.0051,14.9602,15.0051,22800.0
2005-10-31 13:00:00,23.39,23.39,23.37,23.39,20850.0,15.0116,15.0116,14.9987,15.0116,20850.0
2005-10-31 13:30:00,23.38,23.43,23.37,23.43,21300.0,15.0051,15.0372,14.9987,15.0372,21300.0
2005-10-31 14:00:00,23.43,23.49,23.43,23.43,33000.0,15.0372,15.0757,15.0372,15.0372,33000.0
2005-10-31 14:30:00,23.45,23.51,23.43,23.43,43800.0,15.0501,15.0886,15.0372,15.0372,43800.0
2005-10-31 15:00:00,23.44,23.52,23.43,23.51,122400.0,15.0437,15.095,15.0372,15.0886,122400.0
2005-10-31 15:30:00,23.53,23.59,23.52,23.54,100350.0,15.1014,15.1399,15.095,15.1078,100350.0
2005-11-01 09:30:00,23.45,23.54,23.45,23.47,40050.0,15.0501,15.1078,15.0501,15.0629,40050.0
2005-11-01 10:00:00,23.47,23.58,23.47,23.57,44100.0,15.0629,15.1335,15.0629,15.1271,44100.0
2005-11-01 10:30:00,23.57,23.59,23.48,23.57,60600.0,15.1271,15.1399,15.0693,15.1271,60600.0
2005-11-01 11:00:00,23.57,23.57,23.55,23.57,26850.0,15.1271,15.1271,15.1143,15.1271,26850.0
2005-11-01 11:30:00,23.57,23.57,23.52,23.57,17100.0,15.1271,15.1271,15.095,15.1271,17100.0
2005-11-01 12:00:00,23.57,23.59,23.54,23.54,14100.0,15.1271,15.1399,15.1078,15.1078,14100.0
2005-11-01 12:30:00,23.54,23.59,23.53,23.57,14550.0,15.1078,15.1399,15.1014,15.1271,14550.0
2005-11-01 13:00:00,23.57,23.62,23.57,23.61,28500.0,15.1271,15.1592,15.1271,15.1528,28500.0
2005-11-01 13:30:00,23.61,23.62,23.6,23.61,29100.0,15.1528,15.1592,15.1463,15.1528,29100.0
2005-11-01 14:00:00,23.61,23.64,23.59,23.61,65100.0,15.1528,15.172,15.1399,15.1528,65100.0
2005-11-01 14:30:00,23.61,23.63,23.57,23.59,89100.0,15.1528,15.1656,15.1271,15.1399,89100.0
2005-11-01 15:00:00,23.6,23.61,23.56,23.57,83550.0,15.1463,15.1528,15.1207,15.1271,83550.0
2005-11-01 15:30:00,23.57,23.59,23.51,23.54,114750.0,15.1271,15.1399,15.0886,15.1078,114750.0
2005-11-02 09:30:00,23.67,24.21,23.64,24.05,125100.0,15.1913,15.5378,15.172,15.4352,125100.0
2005-11-02 10:00:00,24.03,24.31,23.96,24.21,94950.0,15.4223,15.602,15.3774,15.5378,94950.0
2005-11-02 10:30:00,24.21,24.25,23.92,24.0,94800.0,15.5378,15.5635,15.3517,15.4031,94800.0
2005-11-02 11:00:00,23.99,24.03,23.95,24.01,92850.0,15.3966,15.4223,15.371,15.4095,92850.0
2005-11-02 11:30:00,24.01,24.13,23.99,24.06,89100.0,15.4095,15.4865,15.3966,15.4416,89100.0
2005-11-02 12:00:00,24.06,24.17,24.06,24.07,75900.0,15.4416,15.5122,15.4416,15.448,75900.0
2005-11-02 12:30:00,24.07,24.14,24.07,24.11,36600.0,15.448,15.4929,15.448,15.4737,36600.0
2005-11-02 13:00:00,24.11,24.12,23.95,23.97,90000.0,15.4737,15.4801,15.371,15.3838,90000.0
2005-11-02 13:30:00,23.97,24.03,23.95,24.03,67050.0,15.3838,15.4223,15.371,15.4223,67050.0
2005-11-02 14:00:00,24.03,24.06,23.98,24.0,62400.0,15.4223,15.4416,15.3902,15.4031,62400.0
2005-11-02 14:30:00,23.99,24.01,23.81,23.83,83700.0,15.3966,15.4095,15.2811,15.294,83700.0
2005-11-02 15:00:00,23.83,23.91,23.73,23.91,106800.0,15.294,15.3453,15.2298,15.3453,106800.0
2005-11-02 15:30:00,23.91,23.92,23.79,23.91,108750.0,15.3453,15.3517,15.2683,15.3453,108750.0
2005-11-03 09:30:00,24.01,24.01,23.85,23.85,26850.0,15.4095,15.4095,15.3068,15.3068,26850.0
2005-11-03 10:00:00,23.83,23.83,23.33,23.36,138000.0,15.294,15.294,14.9731,14.9923,138000.0
2005-11-03 10:30:00,23.38,23.43,23.21,23.38,217950.0,15.0051,15.0372,14.896,15.0051,217950.0
2005-11-03 11:00:00,23.39,23.63,23.39,23.61,66000.0,15.0116,15.1656,15.0116,15.1528,66000.0
2005-11-03 11:30:00,23.63,23.71,23.63,23.69,28500.0,15.1656,15.2169,15.1656,15.2041,28500.0
2005-11-03 12:00:00,23.67,23.79,23.63,23.77,45450.0,15.1913,15.2683,15.1656,15.2554,45450.0
2005-11-03 12:30:00,23.77,23.85,23.76,23.83,29850.0,15.2554,15.3068,15.249,15.294,29850.0
2005-11-03 13:00:00,23.83,23.83,23.77,23.77,28350.0,15.294,15.294,15.2554,15.2554,28350.0
2005-11-03 13:30:00,23.77,23.81,23.77,23.79,32700.0,15.2554,15.2811,15.2554,15.2683,32700.0
2005-11-03 14:00:00,23.78,23.79,23.73,23.75,51000.0,15.2619,15.2683,15.2298,15.2426,51000.0
2005-11-03 14:30:00,23.76,23.77,23.65,23.72,68550.0,15.249,15.2554,15.1784,15.2234,68550.0
2005-11-03 15:00:00,23.73,23.76,23.66,23.68,57600.0,15.2298,15.249,15.1849,15.1977,57600.0
2005-11-03 15:30:00,23.68,23.81,23.65,23.77,94800.0,15.1977,15.2811,15.1784,15.2554,94800.0
2005-11-04 09:30:00,23.77,23.96,23.73,23.95,22800.0,15.2554,15.3774,15.2298,15.371,22800.0
2005-11-04 10:00:00,23.97,24.0,23.8,23.87,39300.0,15.3838,15.4031,15.2747,15.3196,39300.0
2005-11-04 10:30:00,23.9,23.93,23.83,23.85,28200.0,15.3389,15.3581,15.294,15.3068,28200.0
2005-11-04 11:00:00,23.85,23.85,23.75,23.79,29700.0,15.3068,15.3068,15.2426,15.2683,29700.0
2005-11-04 11:30:00,23.79,23.79,23.65,23.75,22950.0,15.2683,15.2683,15.1784,15.2426,22950.0
2005-11-04 12:00:00,23.74,23.83,23.72,23.81,10650.0,15.2362,15.294,15.2234,15.2811,10650.0
2005-11-04 12:30:00,23.81,23.89,23.81,23.89,20550.0,15.2811,15.3325,15.2811,15.3325,20550.0
2005-11-04 13:00:00,23.89,23.9,23.75,23.75,23850.0,15.3325,15.3389,15.2426,15.2426,23850.0
2005-11-04 13:30:00,23.74,23.75,23.67,23.67,14850.0,15.2362,15.2426,15.1913,15.1913,14850.0
2005-11-04 14:00:00,23.67,23.7,23.65,23.69,73650.0,15.1913,15.2105,15.1784,15.2041,73650.0
2005-11-04 14:30:00,23.7,23.71,23.59,23.69,47550.0,15.2105,15.2169,15.1399,15.2041,47550.0
2005-11-04 15:00:00,23.68,23.71,23.66,23.67,39300.0,15.1977,15.2169,15.1849,15.1913,39300.0
2005-11-04 15:30:00,23.69,23.76,23.66,23.73,71250.0,15.2041,15.249,15.1849,15.2298,71250.0
2005-11-07 09:30:00,23.77,23.83,23.68,23.81,34650.0,15.2554,15.294,15.1977,15.2811,34650.0
2005-11-07 10:00:00,23.79,23.87,23.71,23.77,28200.0,15.2683,15.3196,15.2169,15.2554,28200.0
2005-11-07 10:30:00,23.77,23.77,23.69,23.73,26550.0,15.2554,15.2554,15.2041,15.2298,26550.0
2005-11-07 11:00:00,23.73,23.73,23.59,23.59,43200.0,15.2298,15.2298,15.1399,15.1399,43200.0
2005-11-07 11:30:00,23.59,23.65,23.59,23.63,47100.0,15.1399,15.1784,15.1399,15.1656,47100.0
2005-11-07 12:00:00,23.63,23.73,23.63,23.72,96750.0,15.1656,15.2298,15.1656,15.2234,96750.0
2005-11-07 12:30:00,23.72,23.76,23.67,23.71,60150.0,15.2234,15.249,15.1913,15.2169,60150.0
2005-11-07 13:00:00,23.71,23.73,23.65,23.66,59400.0,15.2169,15.2298,15.1784,15.1849,59400.0
2005-11-07 13:30:00,23.66,23.67,23.62,23.64,65100.0,15.1849,15.1913,15.1592,15.172,65100.0
2005-11-07 14:00:00,23.64,23.73,23.61,23.69,119250.0,15.172,15.2298,15.1528,15.2041,119250.0
2005-11-07 14:30:00,23.69,23.71,23.65,23.68,84000.0,15.2041,15.2169,15.1784,15.1977,84000.0
2005-11-07 15:00:00,23.68,23.69,23.58,23.6,83100.0,15.1977,15.2041,15.1335,15.1463,83100.0
2005-11-07 15:30:00,23.6,23.77,23.59,23.69,126600.0,15.1463,15.2554,15.1399,15.2041,126600.0
2005-11-08 09:30:00,23.56,23.59,23.49,23.49,40500.0,15.1207,15.1399,15.0757,15.0757,40500.0
2005-11-08 10:00:00,23.47,23.53,23.35,23.45,68250.0,15.0629,15.1014,14.9859,15.0501,68250.0
2005-11-08 10:30:00,23.45,23.49,23.34,23.42,109050.0,15.0501,15.0757,14.9795,15.0308,109050.0
2005-11-08 11:00:00,23.43,23.49,23.36,23.38,60750.0,15.0372,15.0757,14.9923,15.0051,60750.0
2005-11-08 11:30:00,23.37,23.4,23.36,23.39,69150.0,14.9987,15.018,14.9923,15.0116,69150.0
2005-11-08 12:00:00,23.39,23.4,23.35,23.4,52050.0,15.0116,15.018,14.9859,15.018,52050.0
2005-11-08 12:30:00,23.4,23.44,23.39,23.4,80400.0,15.018,15.0437,15.0116,15.018,80400.0
2005-11-08 13:00:00,23.4,23.42,23.39,23.42,41400.0,15.018,15.0308,15.0116,15.0308,41400.0
2005-11-08 13:30:00,23.42,23.42,23.35,23.35,43650.0,15.0308,15.0308,14.9859,14.9859,43650.0
2005-11-08 14:00:00,23.35,23.41,23.35,23.39,29250.0,14.9859,15.0244,14.9859,15.0116,29250.0
2005-11-08 14:30:00,23.39,23.46,23.39,23.44,67500.0,15.0116,15.0565,15.0116,15.0437,67500.0
2005-11-08 15:00:00,23.44,23.49,23.4,23.42,102150.0,15.0437,15.0757,15.018,15.0308,102150.0
2005-11-08 15:30:00,23.42,23.45,23.39,23.41,89400.0,15.0308,15.0501,15.0116,15.0244,89400.0
2005-11-09 09:30:00,23.47,23.67,23.47,23.58,43050.0,15.0629,15.1913,15.0629,15.1335,43050.0
2005-11-09 10:00:00,23.58,23.68,23.52,23.67,63300.0,15.1335,15.1977,15.095,15.1913,63300.0
2005-11-09 10:30:00,23.67,23.71,23.66,23.67,37950.0,15.1913,15.2169,15.1849,15.1913,37950.0
2005-11-09 11:00:00,23.67,23.72,23.67,23.67,68250.0,15.1913,15.2234,15.1913,15.1913,68250.0
2005-11-09 11:30:00,23.67,23.71,23.67,23.71,54150.0,15.1913,15.2169,15.1913,15.2169,54150.0
2005-11-09 12:00:00,23.71,23.83,23.7,23.82,50700.0,15.2169,15.294,15.2105,15.2875,50700.0
2005-11-09 12:30:00,23.83,23.83,23.75,23.75,37650.0,15.294,15.294,15.2426,15.2426,37650.0
2005-11-09 13:00:00,23.75,23.75,23.67,23.71,90900.0,15.2426,15.2426,15.1913,15.2169,90900.0
2005-11-09 13:30:00,23.7,23.79,23.7,23.73,25800.0,15.2105,15.2683,15.2105,15.2298,25800.0
2005-11-09 14:00:00,23.73,23.74,23.65,23.65,27900.0,15.2298,15.2362,15.1784,15.1784,27900.0
2005-11-09 14:30:00,23.66,23.69,23.57,23.62,248400.0,15.1849,15.2041,15.1271,15.1592,248400.0
2005-11-09 15:00:00,23.62,23.67,23.61,23.66,21000.0,15.1592,15.1913,15.1528,15.1849,21000.0
2005-11-09 15:30:00,23.66,23.67,23.57,23.63,82950.0,15.1849,15.1913,15.1271,15.1656,82950.0
2005-11-10 09:30:00,23.6,23.66,23.57,23.6,60450.0,15.1463,15.1849,15.1271,15.1463,60450.0
2005-11-10 10:00:00,23.6,23.71,23.59,23.6,61650.0,15.1463,15.2169,15.1399,15.1463,61650.0
2005-11-10 10:30:00,23.6,23.65,23.58,23.63,33450.0,15.1463,15.1784,15.1335,15.1656,33450.0
2005-11-10 11:00:00,23.65,23.67,23.62,23.63,41700.0,15.1784,15.1913,15.1592,15.1656,41700.0
2005-11-10 11:30:00,23.65,23.66,23.61,23.64,17100.0,15.1784,15.1849,15.1528,15.172,17100.0
2005-11-10 12:00:00,23.62,23.66,23.61,23.65,26700.0,15.1592,15.1849,15.1528,15.1784,26700.0
2005-11-10 12:30:00,23.65,23.65,23.63,23.63,17850.0,15.1784,15.1784,15.1656,15.1656,17850.0
2005-11-10 13:00:00,23.63,23.66,23.63,23.63,43500.0,15.1656,15.1849,15.1656,15.1656,43500.0
2005-11-10 13:30:00,23.63,23.69,23.61,23.66,85950.0,15.1656,15.2041,15.1528,15.1849,85950.0
2005-11-10 14:00:00,23.65,23.73,23.65,23.73,177150.0,15.1784,15.2298,15.1784,15.2298,177150.0
2005-11-10 14:30:00,23.73,23.83,23.71,23.83,83400.0,15.2298,15.294,15.2169,15.294,83400.0
2005-11-10 15:00:00,23.82,23.82,23.69,23.69,40800.0,15.2875,15.2875,15.2041,15.2041,40800.0
2005-11-10 15:30:00,23.71,23.75,23.67,23.72,43650.0,15.2169,15.2426,15.1913,15.2234,43650.0
2005-11-11 09:30:00,23.7,23.87,23.7,23.75,24900.0,15.2105,15.3196,15.2105,15.2426,24900.0
2005-11-11 10:00:00,23.73,23.73,23.62,23.68,53700.0,15.2298,15.2298,15.1592,15.1977,53700.0
2005-11-11 10:30:00,23.69,23.73,23.69,23.71,20550.0,15.2041,15.2298,15.2041,15.2169,20550.0
2005-11-11 11:00:00,23.71,23.78,23.71,23.77,28500.0,15.2169,15.2619,15.2169,15.2554,28500.0
2005-11-11 11:30:00,23.77,23.8,23.76,23.78,61350.0,15.2554,15.2747,15.249,15.2619,61350.0
2005-11-11 12:00:00,23.78,23.78,23.72,23.73,13500.0,15.2619,15.2619,15.2234,15.2298,13500.0
2005-11-11 12:30:00,23.73,23.74,23.71,23.71,21450.0,15.2298,15.2362,15.2169,15.2169,21450.0
2005-11-11 13:00:00,23.73,23.74,23.69,23.73,17550.0,15.2298,15.2362,15.2041,15.2298,17550.0
2005-11-11 13:30:00,23.73,23.74,23.69,23.7,33750.0,15.2298,15.2362,15.2041,15.2105,33750.0
2005-11-11 14:00:00,23.7,23.71,23.67,23.7,44100.0,15.2105,15.2169,15.1913,15.2105,44100.0
2005-11-11 14:30:00,23.7,23.7,23.65,23.68,73950.0,15.2105,15.2105,15.1784,15.1977,73950.0
2005-11-11 15:00:00,23.68,23.73,23.66,23.73,49650.0,15.1977,15.2298,15.1849,15.2298,49650.0
2005-11-11 15:30:00,23.73,23.79,23.72,23.75,26550.0,15.2298,15.2683,15.2234,15.2426,26550.0
2005-11-14 09:30:00,23.77,23.79,23.73,23.74,46950.0,15.2554,15.2683,15.2298,15.2362,46950.0
2005-11-14 10:00:00,23.73,23.79,23.73,23.73,48000.0,15.2298,15.2683,15.2298,15.2298,48000.0
2005-11-14 10:30:00,23.74,23.78,23.73,23.75,26100.0,15.2362,15.2619,15.2298,15.2426,26100.0
2005-11-14 11:00:00,23.76,23.79,23.76,23.79,34500.0,15.249,15.2683,15.249,15.2683,34500.0
2005-11-14 11:30:00,23.79,23.81,23.78,23.81,34350.0,15.2683,15.2811,15.2619,15.2811,34350.0
2005-11-14 12:00:00,23.81,23.83,23.79,23.82,98250.0,15.2811,15.294,15.2683,15.2875,98250.0
2005-11-14 12:30:00,23.82,23.82,23.8,23.81,32550.0,15.2875,15.2875,15.2747,15.2811,32550.0
2005-11-14 13:00:00,23.81,23.82,23.79,23.81,51000.0,15.2811,15.2875,15.2683,15.2811,51000.0
2005-11-14 13:30:00,23.81,23.81,23.79,23.81,44250.0,15.2811,15.2811,15.2683,15.2811,44250.0
2005-11-14 14:00:00,23.81,23.84,23.77,23.84,38250.0,15.2811,15.3004,15.2554,15.3004,38250.0
2005-11-14 14:30:00,23.85,23.9,23.85,23.87,25950.0,15.3068,15.3389,15.3068,15.3196,25950.0
2005-11-14 15:00:00,23.88,23.89,23.83,23.89,52350.0,15.326,15.3325,15.294,15.3325,52350.0
2005-11-14 15:30:00,23.89,23.89,23.79,23.83,98700.0,15.3325,15.3325,15.2683,15.294,98700.0
2005-11-15 09:30:00,23.8,23.83,23.63,23.64,41100.0,15.2747,15.294,15.1656,15.172,41100.0
2005-11-15 10:00:00,23.6,23.73,23.6,23.73,51750.0,15.1463,15.2298,15.1463,15.2298,51750.0
2005-11-15 10:30:00,23.73,23.81,23.69,23.79,35250.0,15.2298,15.2811,15.2041,15.2683,35250.0
2005-11-15 11:00:00,23.77,23.8,23.75,23.79,33150.0,15.2554,15.2747,15.2426,15.2683,33150.0
2005-11-15 11:30:00,23.79,23.84,23.77,23.84,91800.0,15.2683,15.3004,15.2554,15.3004,91800.0
2005-11-15 12:00:00,23.84,23.89,23.84,23.86,23250.0,15.3004,15.3325,15.3004,15.3132,23250.0
2005-11-15 12:30:00,23.87,23.87,23.83,23.85,22350.0,15.3196,15.3196,15.294,15.3068,22350.0
2005-11-15 13:00:00,23.85,23.85,23.81,23.83,67350.0,15.3068,15.3068,15.2811,15.294,67350.0
2005-11-15 13:30:00,23.82,23.89,23.79,23.85,74400.0,15.2875,15.3325,15.2683,15.3068,74400.0
2005-11-15 14:00:00,23.83,23.85,23.77,23.79,37950.0,15.294,15.3068,15.2554,15.2683,37950.0
2005-11-15 14:30:00,23.8,23.83,23.75,23.8,43500.0,15.2747,15.294,15.2426,15.2747,43500.0
2005-11-15 15:00:00,23.77,23.85,23.77,23.85,66300.0,15.2554,15.3068,15.2554,15.3068,66300.0
2005-11-15 15:30:00,23.85,23.85,23.8,23.8,108150.0,15.3068,15.3068,15.2747,15.2747,108150.0
2005-11-16 09:30:00,23.8,23.83,23.79,23.81,25050.0,15.2747,15.294,15.2683,15.2811,25050.0
2005-11-16 10:00:00,23.81,23.83,23.81,23.81,26700.0,15.2811,15.294,15.2811,15.2811,26700.0
2005-11-16 10:30:00,23.81,23.83,23.81,23.82,38550.0,15.2811,15.294,15.2811,15.2875,38550.0
2005-11-16 11:00:00,23.81,23.83,23.81,23.83,54750.0,15.2811,15.294,15.2811,15.294,54750.0
2005-11-16 11:30:00,23.82,23.87,23.82,23.86,130650.0,15.2875,15.3196,15.2875,15.3132,130650.0
2005-11-16 12:00:00,23.86,23.89,23.83,23.83,19050.0,15.3132,15.3325,15.294,15.294,19050.0
2005-11-16 12:30:00,23.83,23.83,23.77,23.77,19650.0,15.294,15.294,15.2554,15.2554,19650.0
2005-11-16 13:00:00,23.76,23.77,23.73,23.77,15000.0,15.249,15.2554,15.2298,15.2554,15000.0
2005-11-16 13:30:00,23.77,23.78,23.74,23.77,15600.0,15.2554,15.2619,15.2362,15.2554,15600.0
2005-11-16 14:00:00,23.76,23.79,23.75,23.79,16350.0,15.249,15.2683,15.2426,15.2683,16350.0
2005-11-16 14:30:00,23.78,23.79,23.75,23.78,26850.0,15.2619,15.2683,15.2426,15.2619,26850.0
2005-11-16 15:00:00,23.79,23.81,23.77,23.79,48300.0,15.2683,15.2811,15.2554,15.2683,48300.0
2005-11-16 15:30:00,23.79,23.81,23.78,23.81,38400.0,15.2683,15.2811,15.2619,15.2811,38400.0
2005-11-17 09:30:00,23.86,23.9,23.86,23.89,46350.0,15.3132,15.3389,15.3132,15.3325,46350.0
2005-11-17 10:00:00,23.89,23.9,23.83,23.87,100050.0,15.3325,15.3389,15.294,15.3196,100050.0
2005-11-17 10:30:00,23.87,23.89,23.82,23.86,53700.0,15.3196,15.3325,15.2875,15.3132,53700.0
2005-11-17 11:00:00,23.88,23.9,23.87,23.88,21900.0,15.326,15.3389,15.3196,15.326,21900.0
2005-11-17 11:30:00,23.89,23.9,23.83,23.88,17400.0,15.3325,15.3389,15.294,15.326,17400.0
2005-11-17 12:00:00,23.89,23.89,23.85,23.87,8250.0,15.3325,15.3325,15.3068,15.3196,8250.0
2005-11-17 12:30:00,23.88,23.93,23.87,23.93,23700.0,15.326,15.3581,15.3196,15.3581,23700.0
2005-11-17 13:00:00,23.93,23.93,23.86,23.86,25500.0,15.3581,15.3581,15.3132,15.3132,25500.0
2005-11-17 13:30:00,23.86,23.93,23.86,23.92,51750.0,15.3132,15.3581,15.3132,15.3517,51750.0
2005-11-17 14:00:00,23.93,23.99,23.92,23.98,30150.0,15.3581,15.3966,15.3517,15.3902,30150.0
2005-11-17 14:30:00,23.99,23.99,23.97,23.97,17700.0,15.3966,15.3966,15.3838,15.3838,17700.0
2005-11-17 15:00:00,23.99,23.99,23.89,23.95,41850.0,15.3966,15.3966,15.3325,15.371,41850.0
2005-11-17 15:30:00,23.95,24.1,23.94,24.03,261750.0,15.371,15.4672,15.3646,15.4223,261750.0
2005-11-18 09:30:00,24.05,24.09,23.99,24.03,35250.0,15.4352,15.4608,15.3966,15.4223,35250.0
2005-11-18 10:00:00,24.03,24.09,24.0,24.01,115800.0,15.4223,15.4608,15.4031,15.4095,115800.0
2005-11-18 10:30:00,24.02,24.04,24.0,24.02,28200.0,15.4159,15.4287,15.4031,15.4159,28200.0
2005-11-18 11:00:00,24.03,24.05,24.01,24.01,64800.0,15.4223,15.4352,15.4095,15.4095,64800.0
2005-11-18 11:30:00,24.01,24.03,24.0,24.01,45300.0,15.4095,15.4223,15.4031,15.4095,45300.0
2005-11-18 12:00:00,24.03,24.03,24.01,24.03,25950.0,15.4223,15.4223,15.4095,15.4223,25950.0
2005-11-18 12:30:00,24.01,24.01,23.99,24.01,58500.0,15.4095,15.4095,15.3966,15.4095,58500.0
2005-11-18 13:00:00,24.01,24.09,24.01,24.09,24450.0,15.4095,15.4608,15.4095,15.4608,24450.0
2005-11-18 13:30:00,24.09,24.1,24.07,24.09,36900.0,15.4608,15.4672,15.448,15.4608,36900.0
2005-11-18 14:00:00,24.08,24.09,24.04,24.05,20700.0,15.4544,15.4608,15.4287,15.4352,20700.0
2005-11-18 14:30:00,24.05,24.08,23.99,24.01,47400.0,15.4352,15.4544,15.3966,15.4095,47400.0
2005-11-18 15:00:00,24.01,24.09,24.01,24.02,34200.0,15.4095,15.4608,15.4095,15.4159,34200.0
2005-11-18 15:30:00,24.02,24.1,24.02,24.09,28050.0,15.4159,15.4672,15.4159,15.4608,28050.0
2005-11-21 09:30:00,24.09,24.09,24.0,24.03,15150.0,15.4608,15.4608,15.4031,15.4223,15150.0
2005-11-21 10:00:00,24.06,24.08,23.98,24.0,44250.0,15.4416,15.4544,15.3902,15.4031,44250.0
2005-11-21 10:30:00,24.0,24.09,23.93,24.09,51900.0,15.4031,15.4608,15.3581,15.4608,51900.0
2005-11-21 11:00:00,24.09,24.09,24.04,24.05,13950.0,15.4608,15.4608,15.4287,15.4352,13950.0
2005-11-21 11:30:00,24.04,24.06,24.03,24.06,9900.0,15.4287,15.4416,15.4223,15.4416,9900.0
2005-11-21 12:00:00,24.07,24.11,24.02,24.11,43200.0,15.448,15.4737,15.4159,15.4737,43200.0
2005-11-21 12:30:00,24.11,24.21,24.11,24.17,25050.0,15.4737,15.5378,15.4737,15.5122,25050.0
2005-11-21 13:00:00,24.17,24.22,24.15,24.2,19200.0,15.5122,15.5443,15.4993,15.5314,19200.0
2005-11-21 13:30:00,24.2,24.27,24.19,24.25,23400.0,15.5314,15.5763,15.525,15.5635,23400.0
2005-11-21 14:00:00,24.25,24.31,24.21,24.31,25650.0,15.5635,15.602,15.5378,15.602,25650.0
2005-11-21 14:30:00,24.3,24.33,24.26,24.26,63450.0,15.5956,15.6149,15.5699,15.5699,63450.0
2005-11-21 15:00:00,24.25,24.33,24.25,24.28,94650.0,15.5635,15.6149,15.5635,15.5828,94650.0
2005-11-21 15:30:00,24.27,24.41,24.27,24.36,95400.0,15.5763,15.6662,15.5763,15.6341,95400.0
2005-11-22 09:30:00,24.3,24.45,24.23,24.24,28800.0,15.5956,15.6919,15.5507,15.5571,28800.0
2005-11-22 10:00:00,24.23,24.33,24.21,24.24,30900.0,15.5507,15.6149,15.5378,15.5571,30900.0
2005-11-22 10:30:00,24.24,24.25,24.18,24.18,26850.0,15.5571,15.5635,15.5186,15.5186,26850.0
2005-11-22 11:00:00,24.19,24.22,24.13,24.16,28950.0,15.525,15.5443,15.4865,15.5057,28950.0
2005-11-22 11:30:00,24.15,24.21,24.14,24.21,51900.0,15.4993,15.5378,15.4929,15.5378,51900.0
2005-11-22 12:00:00,24.22,24.3,24.21,24.28,36750.0,15.5443,15.5956,15.5378,15.5828,36750.0
2005-11-22 12:30:00,24.28,24.28,24.23,24.24,70350.0,15.5828,15.5828,15.5507,15.5571,70350.0
2005-11-22 13:00:00,24.27,24.29,24.21,24.21,44250.0,15.5763,15.5892,15.5378,15.5378,44250.0
2005-11-22 13:30:00,24.21,24.28,24.2,24.24,13350.0,15.5378,15.5828,15.5314,15.5571,13350.0
2005-11-22 14:00:00,24.24,24.33,24.24,24.31,35100.0,15.5571,15.6149,15.5571,15.602,35100.0
2005-11-22 14:30:00,24.31,24.38,24.31,24.33,33900.0,15.602,15.6469,15.602,15.6149,33900.0
2005-11-22 15:00:00,24.34,24.39,24.32,24.33,88650.0,15.6213,15.6534,15.6084,15.6149,88650.0
2005-11-22 15:30:00,24.32,24.37,24.31,24.32,75450.0,15.6084,15.6405,15.602,15.6084,75450.0
2005-11-23 09:30:00,24.31,24.39,24.22,24.22,45900.0,15.602,15.6534,15.5443,15.5443,45900.0
2005-11-23 10:00:00,24.23,24.24,24.17,24.18,50700.0,15.5507,15.5571,15.5122,15.5186,50700.0
2005-11-23 10:30:00,24.17,24.19,24.12,24.13,76050.0,15.5122,15.525,15.4801,15.4865,76050.0
2005-11-23 11:00:00,24.12,24.12,24.07,24.09,45150.0,15.4801,15.4801,15.448,15.4608,45150.0
2005-11-23 11:30:00,24.07,24.15,24.04,24.15,74400.0,15.448,15.4993,15.4287,15.4993,74400.0
2005-11-23 12:00:00,24.13,24.13,24.08,24.11,21150.0,15.4865,15.4865,15.4544,15.4737,21150.0
2005-11-23 12:30:00,24.12,24.13,24.07,24.07,31200.0,15.4801,15.4865,15.448,15.448,31200.0
2005-11-23 13:00:00,24.06,24.07,23.98,24.0,28050.0,15.4416,15.448,15.3902,15.4031,28050.0
2005-11-23 13:30:00,24.01,24.07,24.0,24.06,27300.0,15.4095,15.448,15.4031,15.4416,27300.0
2005-11-23 14:00:00,24.04,24.07,23.99,24.01,35550.0,15.4287,15.448,15.3966,15.4095,35550.0
2005-11-23 14:30:00,24.01,24.05,23.99,24.04,36600.0,15.4095,15.4352,15.3966,15.4287,36600.0
2005-11-23 15:00:00,24.02,24.03,23.92,23.95,59400.0,15.4159,15.4223,15.3517,15.371,59400.0
2005-11-23 15:30:00,23.96,23.97,23.88,23.93,75150.0,15.3774,15.3838,15.326,15.3581,75150.0
2005-11-25 09:30:00,23.97,23.97,23.92,23.96,9000.0,15.3838,15.3838,15.3517,15.3774,9000.0
2005-11-25 10:00:00,23.99,24.0,23.97,23.99,15300.0,15.3966,15.4031,15.3838,15.3966,15300.0
2005-11-25 10:30:00,23.99,24.03,23.99,24.02,7500.0,15.3966,15.4223,15.3966,15.4159,7500.0
2005-11-25 11:00:00,24.02,24.06,24.01,24.03,55500.0,15.4159,15.4416,15.4095,15.4223,55500.0
2005-11-25 11:30:00,24.03,24.11,24.03,24.11,20850.0,15.4223,15.4737,15.4223,15.4737,20850.0
2005-11-25 12:00:00,24.11,24.16,24.11,24.16,24000.0,15.4737,15.5057,15.4737,15.5057,24000.0
2005-11-25 12:30:00,24.16,24.22,24.15,24.19,30900.0,15.5057,15.5443,15.4993,15.525,30900.0
2005-11-25 13:00:00,24.17,24.17,24.17,24.17,7950.0,15.5122,15.5122,15.5122,15.5122,7950.0
2005-11-25 13:30:00,24.17,24.17,24.17,24.17,300.0,15.5122,15.5122,15.5122,15.5122,300.0
2005-11-25 14:00:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 14:30:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:00:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-25 15:30:00,24.17,24.17,24.17,24.17,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2005-11-28 09:30:00,24.3,24.3,24.03,24.05,32850.0,15.5956,15.5956,15.4223,15.4352,32850.0
2005-11-28 10:00:00,24.05,24.08,23.89,23.89,28350.0,15.4352,15.4544,15.3325,15.3325,28350.0
2005-11-28 10:30:00,23.92,24.05,23.91,24.03,63900.0,15.3517,15.4352,15.3453,15.4223,63900.0
2005-11-28 11:00:00,24.02,24.05,23.99,24.02,23700.0,15.4159,15.4352,15.3966,15.4159,23700.0
2005-11-28 11:30:00,24.02,24.05,23.99,24.03,17700.0,15.4159,15.4352,15.3966,15.4223,17700.0
2005-11-28 12:00:00,24.02,24.03,23.96,23.98,38850.0,15.4159,15.4223,15.3774,15.3902,38850.0
2005-11-28 12:30:00,23.97,24.05,23.97,24.03,77700.0,15.3838,15.4352,15.3838,15.4223,77700.0
2005-11-28 13:00:00,24.03,24.07,24.02,24.03,39600.0,15.4223,15.448,15.4159,15.4223,39600.0
2005-11-28 13:30:00,24.03,24.05,23.99,23.99,10650.0,15.4223,15.4352,15.3966,15.3966,10650.0
2005-11-28 14:00:00,23.99,24.01,23.97,24.0,20850.0,15.3966,15.4095,15.3838,15.4031,20850.0
2005-11-28 14:30:00,24.0,24.01,23.97,23.98,14250.0,15.4031,15.4095,15.3838,15.3902,14250.0
2005-11-28 15:00:00,23.97,23.97,23.93,23.93,15450.0,15.3838,15.3838,15.3581,15.3581,15450.0
2005-11-28 15:30:00,23.92,23.96,23.9,23.93,38550.0,15.3517,15.3774,15.3389,15.3581,38550.0
2005-11-29 09:30:00,23.97,24.06,23.97,24.06,28650.0,15.3838,15.4416,15.3838,15.4416,28650.0
2005-11-29 10:00:00,24.05,24.19,24.05,24.14,100800.0,15.4352,15.525,15.4352,15.4929,100800.0
2005-11-29 10:30:00,24.12,24.17,24.1,24.16,94050.0,15.4801,15.5122,15.4672,15.5057,94050.0
2005-11-29 11:00:00,24.15,24.17,24.13,24.13,37350.0,15.4993,15.5122,15.4865,15.4865,37350.0
2005-11-29 11:30:00,24.13,24.17,24.13,24.17,67500.0,15.4865,15.5122,15.4865,15.5122,67500.0
2005-11-29 12:00:00,24.17,24.17,24.11,24.12,10350.0,15.5122,15.5122,15.4737,15.4801,10350.0
2005-11-29 12:30:00,24.13,24.17,24.12,24.16,14100.0,15.4865,15.5122,15.4801,15.5057,14100.0
2005-11-29 13:00:00,24.17,24.17,24.13,24.13,14850.0,15.5122,15.5122,15.4865,15.4865,14850.0
2005-11-29 13:30:00,24.13,24.13,24.03,24.07,23100.0,15.4865,15.4865,15.4223,15.448,23100.0
2005-11-29 14:00:00,24.09,24.15,24.09,24.11,24900.0,15.4608,15.4993,15.4608,15.4737,24900.0
2005-11-29 14:30:00,24.11,24.15,24.1,24.14,40200.0,15.4737,15.4993,15.4672,15.4929,40200.0
2005-11-29 15:00:00,24.14,24.17,24.11,24.13,79500.0,15.4929,15.5122,15.4737,15.4865,79500.0
2005-11-29 15:30:00,24.13,24.17,24.07,24.11,105600.0,15.4865,15.5122,15.448,15.4737,105600.0
2005-11-30 09:30:00,24.09,24.28,24.08,24.24,102000.0,15.4608,15.5828,15.4544,15.5571,102000.0
2005-11-30 10:00:00,24.23,24.31,24.17,24.23,72750.0,15.5507,15.602,15.5122,15.5507,72750.0
2005-11-30 10:30:00,24.23,24.31,24.23,24.31,94800.0,15.5507,15.602,15.5507,15.602,94800.0
2005-11-30 11:00:00,24.31,24.33,24.25,24.25,55650.0,15.602,15.6149,15.5635,15.5635,55650.0
2005-11-30 11:30:00,24.25,24.26,24.15,24.26,32400.0,15.5635,15.5699,15.4993,15.5699,32400.0
2005-11-30 12:00:00,24.28,24.29,24.25,24.25,24150.0,15.5828,15.5892,15.5635,15.5635,24150.0
2005-11-30 12:30:00,24.25,24.29,24.25,24.26,28500.0,15.5635,15.5892,15.5635,15.5699,28500.0
2005-11-30 13:00:00,24.25,24.27,24.23,24.25,51600.0,15.5635,15.5763,15.5507,15.5635,51600.0
2005-11-30 13:30:00,24.23,24.23,24.09,24.12,54000.0,15.5507,15.5507,15.4608,15.4801,54000.0
2005-11-30 14:00:00,24.13,24.17,24.08,24.1,67350.0,15.4865,15.5122,15.4544,15.4672,67350.0
2005-11-30 14:30:00,24.1,24.12,24.05,24.07,58800.0,15.4672,15.4801,15.4352,15.448,58800.0
2005-11-30 15:00:00,24.07,24.09,23.95,23.97,69450.0,15.448,15.4608,15.371,15.3838,69450.0
2005-11-30 15:30:00,23.97,23.99,23.87,23.92,80550.0,15.3838,15.3966,15.3196,15.3517,80550.0
2005-12-01 09:30:00,24.0,24.2,24.0,24.19,70050.0,15.4031,15.5314,15.4031,15.525,70050.0
2005-12-01 10:00:00,24.19,24.24,24.19,24.24,32100.0,15.525,15.5571,15.525,15.5571,32100.0
2005-12-01 10:30:00,24.23,24.27,24.21,24.23,31350.0,15.5507,15.5763,15.5378,15.5507,31350.0
2005-12-01 11:00:00,24.25,24.27,24.21,24.23,61800.0,15.5635,15.5763,15.5378,15.5507,61800.0
2005-12-01 11:30:00,24.24,24.27,24.22,24.25,25200.0,15.5571,15.5763,15.5443,15.5635,25200.0
2005-12-01 12:00:00,24.26,24.29,24.25,24.29,51450.0,15.5699,15.5892,15.5635,15.5892,51450.0
2005-12-01 12:30:00,24.29,24.31,24.24,24.25,46650.0,15.5892,15.602,15.5571,15.5635,46650.0
2005-12-01 13:00:00,24.25,24.25,24.2,24.22,63450.0,15.5635,15.5635,15.5314,15.5443,63450.0
2005-12-01 13:30:00,24.23,24.26,24.22,24.26,36750.0,15.5507,15.5699,15.5443,15.5699,36750.0
2005-12-01 14:00:00,24.26,24.26,24.23,24.25,35100.0,15.5699,15.5699,15.5507,15.5635,35100.0
2005-12-01 14:30:00,24.25,24.26,24.21,24.21,30600.0,15.5635,15.5699,15.5378,15.5378,30600.0
2005-12-01 15:00:00,24.23,24.31,24.23,24.31,54000.0,15.5507,15.602,15.5507,15.602,54000.0
2005-12-01 15:30:00,24.29,24.32,24.23,24.23,116250.0,15.5892,15.6084,15.5507,15.5507,116250.0
2005-12-02 09:30:00,24.27,24.27,24.07,24.07,23700.0,15.5763,15.5763,15.448,15.448,23700.0
2005-12-02 10:00:00,24.07,24.23,24.07,24.16,146400.0,15.448,15.5507,15.448,15.5057,146400.0
2005-12-02 10:30:00,24.17,24.17,24.06,24.09,51450.0,15.5122,15.5122,15.4416,15.4608,51450.0
2005-12-02 11:00:00,24.06,24.13,24.03,24.1,46200.0,15.4416,15.4865,15.4223,15.4672,46200.0
2005-12-02 11:30:00,24.11,24.11,24.06,24.07,24450.0,15.4737,15.4737,15.4416,15.448,24450.0
2005-12-02 12:00:00,24.07,24.11,23.98,23.99,33750.0,15.448,15.4737,15.3902,15.3966,33750.0
2005-12-02 12:30:00,23.99,24.0,23.95,23.97,47700.0,15.3966,15.4031,15.371,15.3838,47700.0
2005-12-02 13:00:00,23.97,24.03,23.95,24.03,37800.0,15.3838,15.4223,15.371,15.4223,37800.0
2005-12-02 13:30:00,24.03,24.05,24.01,24.04,41250.0,15.4223,15.4352,15.4095,15.4287,41250.0
2005-12-02 14:00:00,24.05,24.07,23.99,24.07,27750.0,15.4352,15.448,15.3966,15.448,27750.0
2005-12-02 14:30:00,24.07,24.09,24.03,24.09,39300.0,15.448,15.4608,15.4223,15.4608,39300.0
2005-12-02 15:00:00,24.09,24.11,24.07,24.08,58650.0,15.4608,15.4737,15.448,15.4544,58650.0
2005-12-02 15:30:00,24.09,24.19,24.09,24.16,109950.0,15.4608,15.525,15.4608,15.5057,109950.0
2005-12-05 09:30:00,24.07,24.16,24.02,24.07,37350.0,15.448,15.5057,15.4159,15.448,37350.0
2005-12-05 10:00:00,24.06,24.07,24.02,24.06,34200.0,15.4416,15.448,15.4159,15.4416,34200.0
2005-12-05 10:30:00,24.05,24.1,24.05,24.07,67350.0,15.4352,15.4672,15.4352,15.448,67350.0
2005-12-05 11:00:00,24.07,24.18,24.06,24.17,65550.0,15.448,15.5186,15.4416,15.5122,65550.0
2005-12-05 11:30:00,24.16,24.21,24.16,24.19,40350.0,15.5057,15.5378,15.5057,15.525,40350.0
2005-12-05 12:00:00,24.19,24.26,24.19,24.25,36150.0,15.525,15.5699,15.525,15.5635,36150.0
2005-12-05 12:30:00,24.25,24.35,24.25,24.35,53850.0,15.5635,15.6277,15.5635,15.6277,53850.0
2005-12-05 13:00:00,24.34,24.35,24.3,24.33,57900.0,15.6213,15.6277,15.5956,15.6149,57900.0
2005-12-05 13:30:00,24.32,24.34,24.29,24.32,53550.0,15.6084,15.6213,15.5892,15.6084,53550.0
2005-12-05 14:00:00,24.31,24.35,24.31,24.32,52800.0,15.602,15.6277,15.602,15.6084,52800.0
2005-12-05 14:30:00,24.32,24.34,24.31,24.33,46950.0,15.6084,15.6213,15.602,15.6149,46950.0
2005-12-05 15:00:00,24.32,24.33,24.28,24.3,84300.0,15.6084,15.6149,15.5828,15.5956,84300.0
2005-12-05 15:30:00,24.31,24.36,24.29,24.29,164400.0,15.602,15.6341,15.5892,15.5892,164400.0
2005-12-06 09:30:00,24.37,24.47,24.37,24.42,31950.0,15.6405,15.7047,15.6405,15.6726,31950.0
2005-12-06 10:00:00,24.41,24.54,24.37,24.53,40350.0,15.6662,15.7496,15.6405,15.7432,40350.0
2005-12-06 10:30:00,24.53,24.57,24.48,24.53,28200.0,15.7432,15.7689,15.7111,15.7432,28200.0
2005-12-06 11:00:00,24.54,24.57,24.49,24.49,53400.0,15.7496,15.7689,15.7175,15.7175,53400.0
2005-12-06 11:30:00,24.49,24.52,24.48,24.49,60750.0,15.7175,15.7368,15.7111,15.7175,60750.0
2005-12-06 12:00:00,24.49,24.51,24.46,24.48,121050.0,15.7175,15.7304,15.6983,15.7111,121050.0
2005-12-06 12:30:00,24.48,24.49,24.41,24.43,49950.0,15.7111,15.7175,15.6662,15.679,49950.0
2005-12-06 13:00:00,24.43,24.45,24.4,24.44,43950.0,15.679,15.6919,15.6598,15.6855,43950.0
2005-12-06 13:30:00,24.44,24.47,24.37,24.37,70050.0,15.6855,15.7047,15.6405,15.6405,70050.0
2005-12-06 14:00:00,24.37,24.41,24.36,24.36,24900.0,15.6405,15.6662,15.6341,15.6341,24900.0
2005-12-06 14:30:00,24.35,24.39,24.34,24.39,24150.0,15.6277,15.6534,15.6213,15.6534,24150.0
2005-12-06 15:00:00,24.39,24.42,24.27,24.33,41550.0,15.6534,15.6726,15.5763,15.6149,41550.0
2005-12-06 15:30:00,24.34,24.38,24.27,24.29,48600.0,15.6213,15.6469,15.5763,15.5892,48600.0
2005-12-07 09:30:00,24.23,24.3,24.21,24.29,22800.0,15.5507,15.5956,15.5378,15.5892,22800.0
2005-12-07 10:00:00,24.27,24.3,24.21,24.21,16500.0,15.5763,15.5956,15.5378,15.5378,16500.0
2005-12-07 10:30:00,24.21,24.27,24.17,24.17,33300.0,15.5378,15.5763,15.5122,15.5122,33300.0
2005-12-07 11:00:00,24.14,24.17,24.1,24.14,33150.0,15.4929,15.5122,15.4672,15.4929,33150.0
2005-12-07 11:30:00,24.11,24.13,24.09,24.09,43200.0,15.4737,15.4865,15.4608,15.4608,43200.0
2005-12-07 12:00:00,24.09,24.13,24.07,24.12,34050.0,15.4608,15.4865,15.448,15.4801,34050.0
2005-12-07 12:30:00,24.13,24.19,24.12,24.18,61350.0,15.4865,15.525,15.4801,15.5186,61350.0
2005-12-07 13:00:00,24.19,24.19,24.03,24.05,33600.0,15.525,15.525,15.4223,15.4352,33600.0
2005-12-07 13:30:00,24.03,24.09,23.97,24.07,30000.0,15.4223,15.4608,15.3838,15.448,30000.0
2005-12-07 14:00:00,24.09,24.11,24.03,24.08,27300.0,15.4608,15.4737,15.4223,15.4544,27300.0
2005-12-07 14:30:00,24.08,24.1,24.05,24.05,34050.0,15.4544,15.4672,15.4352,15.4352,34050.0
2005-12-07 15:00:00,24.07,24.07,24.01,24.07,46500.0,15.448,15.448,15.4095,15.448,46500.0
2005-12-07 15:30:00,24.07,24.17,24.07,24.11,60150.0,15.448,15.5122,15.448,15.4737,60150.0
2005-12-08 09:30:00,24.17,24.29,24.17,24.17,30300.0,15.5122,15.5892,15.5122,15.5122,30300.0
2005-12-08 10:00:00,24.19,24.25,24.11,24.11,24600.0,15.525,15.5635,15.4737,15.4737,24600.0
2005-12-08 10:30:00,24.11,24.16,24.07,24.12,28050.0,15.4737,15.5057,15.448,15.4801,28050.0
2005-12-08 11:00:00,24.13,24.18,24.13,24.16,13500.0,15.4865,15.5186,15.4865,15.5057,13500.0
2005-12-08 11:30:00,24.18,24.21,24.15,24.16,18450.0,15.5186,15.5378,15.4993,15.5057,18450.0
2005-12-08 12:00:00,24.16,24.19,24.15,24.16,16350.0,15.5057,15.525,15.4993,15.5057,16350.0
2005-12-08 12:30:00,24.14,24.15,24.09,24.14,15450.0,15.4929,15.4993,15.4608,15.4929,15450.0
2005-12-08 13:00:00,24.14,24.15,24.03,24.03,25950.0,15.4929,15.4993,15.4223,15.4223,25950.0
2005-12-08 13:30:00,24.04,24.09,24.04,24.08,19650.0,15.4287,15.4608,15.4287,15.4544,19650.0
2005-12-08 14:00:00,24.07,24.09,23.95,23.95,30900.0,15.448,15.4608,15.371,15.371,30900.0
2005-12-08 14:30:00,23.94,24.03,23.93,23.98,42150.0,15.3646,15.4223,15.3581,15.3902,42150.0
2005-12-08 15:00:00,23.98,24.03,23.98,24.01,21300.0,15.3902,15.4223,15.3902,15.4095,21300.0
2005-12-08 15:30:00,24.02,24.1,24.02,24.04,38550.0,15.4159,15.4672,15.4159,15.4287,38550.0
2005-12-09 09:30:00,24.0,24.03,23.27,23.9,35700.0,15.4031,15.4223,14.9346,15.3389,35700.0
2005-12-09 10:00:00,23.9,23.97,23.87,23.93,51000.0,15.3389,15.3838,15.3196,15.3581,51000.0
2005-12-09 10:30:00,23.93,24.01,23.93,23.99,20250.0,15.3581,15.4095,15.3581,15.3966,20250.0
2005-12-09 11:00:00,23.99,24.03,23.95,23.95,16950.0,15.3966,15.4223,15.371,15.371,16950.0
2005-12-09 11:30:00,23.94,23.95,23.93,23.93,51150.0,15.3646,15.371,15.3581,15.3581,51150.0
2005-12-09 12:00:00,23.94,23.95,23.91,23.91,86250.0,15.3646,15.371,15.3453,15.3453,86250.0
2005-12-09 12:30:00,23.92,23.93,23.9,23.91,23850.0,15.3517,15.3581,15.3389,15.3453,23850.0
2005-12-09 13:00:00,23.91,23.93,23.89,23.89,42150.0,15.3453,15.3581,15.3325,15.3325,42150.0
2005-12-09 13:30:00,23.9,23.99,23.89,23.93,30300.0,15.3389,15.3966,15.3325,15.3581,30300.0
2005-12-09 14:00:00,23.95,24.03,23.94,24.0,36600.0,15.371,15.4223,15.3646,15.4031,36600.0
2005-12-09 14:30:00,24.01,24.01,23.93,23.97,73800.0,15.4095,15.4095,15.3581,15.3838,73800.0
2005-12-09 15:00:00,23.96,23.99,23.93,23.96,39900.0,15.3774,15.3966,15.3581,15.3774,39900.0
2005-12-09 15:30:00,23.96,23.99,23.93,23.95,43200.0,15.3774,15.3966,15.3581,15.371,43200.0
2005-12-12 09:30:00,24.03,24.17,24.02,24.15,49800.0,15.4223,15.5122,15.4159,15.4993,49800.0
2005-12-12 10:00:00,24.15,24.15,24.01,24.07,67950.0,15.4993,15.4993,15.4095,15.448,67950.0
2005-12-12 10:30:00,24.08,24.09,24.0,24.01,129900.0,15.4544,15.4608,15.4031,15.4095,129900.0
2005-12-12 11:00:00,24.01,24.05,23.99,23.99,101100.0,15.4095,15.4352,15.3966,15.3966,101100.0
2005-12-12 11:30:00,24.0,24.01,23.86,23.86,152550.0,15.4031,15.4095,15.3132,15.3132,152550.0
2005-12-12 12:00:00,23.88,23.89,23.81,23.84,23550.0,15.326,15.3325,15.2811,15.3004,23550.0
2005-12-12 12:30:00,23.85,23.85,23.75,23.79,27900.0,15.3068,15.3068,15.2426,15.2683,27900.0
2005-12-12 13:00:00,23.79,23.81,23.73,23.74,27450.0,15.2683,15.2811,15.2298,15.2362,27450.0
2005-12-12 13:30:00,23.75,23.81,23.74,23.76,42300.0,15.2426,15.2811,15.2362,15.249,42300.0
2005-12-12 14:00:00,23.76,23.79,23.71,23.77,25650.0,15.249,15.2683,15.2169,15.2554,25650.0
2005-12-12 14:30:00,23.78,23.81,23.75,23.78,43350.0,15.2619,15.2811,15.2426,15.2619,43350.0
2005-12-12 15:00:00,23.78,23.87,23.77,23.85,66750.0,15.2619,15.3196,15.2554,15.3068,66750.0
2005-12-12 15:30:00,23.85,23.89,23.83,23.83,77700.0,15.3068,15.3325,15.294,15.294,77700.0
2005-12-13 09:30:00,24.4,24.43,24.21,24.33,795450.0,15.6598,15.679,15.5378,15.6149,795450.0
2005-12-13 10:00:00,24.33,24.63,24.33,24.59,360750.0,15.6149,15.8074,15.6149,15.7817,360750.0
2005-12-13 10:30:00,24.6,24.83,24.57,24.79,475200.0,15.7881,15.9358,15.7689,15.9101,475200.0
2005-12-13 11:00:00,24.81,24.83,24.75,24.8,292050.0,15.9229,15.9358,15.8844,15.9165,292050.0
2005-12-13 11:30:00,24.8,24.89,24.75,24.88,360300.0,15.9165,15.9743,15.8844,15.9678,360300.0
2005-12-13 12:00:00,24.88,24.88,24.83,24.85,216450.0,15.9678,15.9678,15.9358,15.9486,216450.0
2005-12-13 12:30:00,24.84,24.88,24.83,24.88,256350.0,15.9422,15.9678,15.9358,15.9678,256350.0
2005-12-13 13:00:00,24.87,24.88,24.65,24.68,443400.0,15.9614,15.9678,15.8202,15.8395,443400.0
2005-12-13 13:30:00,24.69,24.74,24.66,24.72,152250.0,15.8459,15.878,15.8266,15.8652,152250.0
2005-12-13 14:00:00,24.72,24.93,24.67,24.8,288900.0,15.8652,15.9999,15.8331,15.9165,288900.0
2005-12-13 14:30:00,24.81,24.93,24.79,24.93,294900.0,15.9229,15.9999,15.9101,15.9999,294900.0
2005-12-13 15:00:00,24.92,24.93,24.8,24.81,240900.0,15.9935,15.9999,15.9165,15.9229,240900.0
2005-12-13 15:30:00,24.82,24.83,24.67,24.68,372300.0,15.9293,15.9358,15.8331,15.8395,372300.0
2005-12-14 09:30:00,24.8,24.99,24.73,24.95,127950.0,15.9165,16.0384,15.8716,16.0128,127950.0
2005-12-14 10:00:00,24.97,25.24,24.89,25.18,173400.0,16.0256,16.1989,15.9743,16.1604,173400.0
2005-12-14 10:30:00,25.18,25.31,25.11,25.12,186600.0,16.1604,16.2438,16.1155,16.1219,186600.0
2005-12-14 11:00:00,25.11,25.23,25.02,25.22,144600.0,16.1155,16.1925,16.0577,16.1861,144600.0
2005-12-14 11:30:00,25.23,25.23,25.17,25.21,89100.0,16.1925,16.1925,16.154,16.1796,89100.0
2005-12-14 12:00:00,25.21,25.21,25.12,25.16,75750.0,16.1796,16.1796,16.1219,16.1475,75750.0
2005-12-14 12:30:00,25.16,25.23,25.09,25.21,99450.0,16.1475,16.1925,16.1026,16.1796,99450.0
2005-12-14 13:00:00,25.21,25.22,25.15,25.15,78300.0,16.1796,16.1861,16.1411,16.1411,78300.0
2005-12-14 13:30:00,25.14,25.22,25.14,25.21,61800.0,16.1347,16.1861,16.1347,16.1796,61800.0
2005-12-14 14:00:00,25.21,25.21,25.13,25.13,46950.0,16.1796,16.1796,16.1283,16.1283,46950.0
2005-12-14 14:30:00,25.14,25.15,25.04,25.06,150150.0,16.1347,16.1411,16.0705,16.0834,150150.0
2005-12-14 15:00:00,25.06,25.11,25.03,25.09,80250.0,16.0834,16.1155,16.0641,16.1026,80250.0
2005-12-14 15:30:00,25.09,25.13,25.07,25.12,143100.0,16.1026,16.1283,16.0898,16.1219,143100.0
2005-12-15 09:30:00,25.31,25.33,25.01,25.03,87600.0,16.2438,16.2566,16.0513,16.0641,87600.0
2005-12-15 10:00:00,25.03,25.07,24.89,25.05,44700.0,16.0641,16.0898,15.9743,16.0769,44700.0
2005-12-15 10:30:00,25.05,25.05,24.85,24.89,72000.0,16.0769,16.0769,15.9486,15.9743,72000.0
2005-12-15 11:00:00,24.89,24.99,24.85,24.96,74100.0,15.9743,16.0384,15.9486,16.0192,74100.0
2005-12-15 11:30:00,24.96,25.0,24.91,24.97,111450.0,16.0192,16.0449,15.9871,16.0256,111450.0
2005-12-15 12:00:00,24.97,25.09,24.97,25.04,48000.0,16.0256,16.1026,16.0256,16.0705,48000.0
2005-12-15 12:30:00,25.05,25.15,25.05,25.13,38700.0,16.0769,16.1411,16.0769,16.1283,38700.0
2005-12-15 13:00:00,25.13,25.14,25.0,25.07,55050.0,16.1283,16.1347,16.0449,16.0898,55050.0
2005-12-15 13:30:00,25.09,25.14,25.08,25.14,39600.0,16.1026,16.1347,16.0962,16.1347,39600.0
2005-12-15 14:00:00,25.14,25.14,25.08,25.08,42750.0,16.1347,16.1347,16.0962,16.0962,42750.0
2005-12-15 14:30:00,25.08,25.13,25.05,25.07,118950.0,16.0962,16.1283,16.0769,16.0898,118950.0
2005-12-15 15:00:00,25.06,25.15,25.04,25.13,91500.0,16.0834,16.1411,16.0705,16.1283,91500.0
2005-12-15 15:30:00,25.13,25.18,25.08,25.16,196500.0,16.1283,16.1604,16.0962,16.1475,196500.0
2005-12-16 09:30:00,25.27,25.3,25.09,25.15,194250.0,16.2181,16.2374,16.1026,16.1411,194250.0
2005-12-16 10:00:00,25.14,25.17,25.01,25.11,106500.0,16.1347,16.154,16.0513,16.1155,106500.0
2005-12-16 10:30:00,25.11,25.12,24.91,24.97,71250.0,16.1155,16.1219,15.9871,16.0256,71250.0
2005-12-16 11:00:00,24.97,25.0,24.96,24.98,53850.0,16.0256,16.0449,16.0192,16.032,53850.0
2005-12-16 11:30:00,24.98,25.1,24.95,25.09,51000.0,16.032,16.109,16.0128,16.1026,51000.0
2005-12-16 12:00:00,25.11,25.22,25.09,25.21,39750.0,16.1155,16.1861,16.1026,16.1796,39750.0
2005-12-16 12:30:00,25.21,25.23,25.18,25.18,42750.0,16.1796,16.1925,16.1604,16.1604,42750.0
2005-12-16 13:00:00,25.19,25.19,25.12,25.17,35700.0,16.1668,16.1668,16.1219,16.154,35700.0
2005-12-16 13:30:00,25.18,25.25,25.17,25.22,55200.0,16.1604,16.2053,16.154,16.1861,55200.0
2005-12-16 14:00:00,25.22,25.25,25.2,25.24,44100.0,16.1861,16.2053,16.1732,16.1989,44100.0
2005-12-16 14:30:00,25.24,25.27,25.17,25.18,87900.0,16.1989,16.2181,16.154,16.1604,87900.0
2005-12-16 15:00:00,25.18,25.24,25.12,25.2,110400.0,16.1604,16.1989,16.1219,16.1732,110400.0
2005-12-16 15:30:00,25.19,25.22,25.07,25.13,184650.0,16.1668,16.1861,16.0898,16.1283,184650.0
2005-12-19 09:30:00,25.18,25.23,24.94,25.2,63300.0,16.1604,16.1925,16.0063,16.1732,63300.0
2005-12-19 10:00:00,25.17,25.32,25.15,25.2,97050.0,16.154,16.2502,16.1411,16.1732,97050.0
2005-12-19 10:30:00,25.2,25.22,24.99,25.01,69450.0,16.1732,16.1861,16.0384,16.0513,69450.0
2005-12-19 11:00:00,25.01,25.07,24.67,24.71,361200.0,16.0513,16.0898,15.8331,15.8587,361200.0
2005-12-19 11:30:00,24.73,24.9,24.7,24.87,103950.0,15.8716,15.9807,15.8523,15.9614,103950.0
2005-12-19 12:00:00,24.87,24.93,24.85,24.9,59100.0,15.9614,15.9999,15.9486,15.9807,59100.0
2005-12-19 12:30:00,24.89,24.98,24.87,24.95,56700.0,15.9743,16.032,15.9614,16.0128,56700.0
2005-12-19 13:00:00,24.95,24.96,24.89,24.92,90000.0,16.0128,16.0192,15.9743,15.9935,90000.0
2005-12-19 13:30:00,24.93,24.93,24.83,24.89,77550.0,15.9999,15.9999,15.9358,15.9743,77550.0
2005-12-19 14:00:00,24.89,24.92,24.83,24.9,78600.0,15.9743,15.9935,15.9358,15.9807,78600.0
2005-12-19 14:30:00,24.9,24.97,24.89,24.95,96300.0,15.9807,16.0256,15.9743,16.0128,96300.0
2005-12-19 15:00:00,24.95,25.0,24.9,24.95,117900.0,16.0128,16.0449,15.9807,16.0128,117900.0
2005-12-19 15:30:00,24.95,24.95,24.87,24.89,207000.0,16.0128,16.0128,15.9614,15.9743,207000.0
2005-12-20 09:30:00,25.04,25.11,24.85,24.85,75750.0,16.0705,16.1155,15.9486,15.9486,75750.0
2005-12-20 10:00:00,24.86,24.97,24.79,24.97,71850.0,15.955,16.0256,15.9101,16.0256,71850.0
2005-12-20 10:30:00,24.95,25.08,24.93,25.07,81300.0,16.0128,16.0962,15.9999,16.0898,81300.0
2005-12-20 11:00:00,25.08,25.11,25.07,25.1,52650.0,16.0962,16.1155,16.0898,16.109,52650.0
2005-12-20 11:30:00,25.09,25.19,25.09,25.17,50850.0,16.1026,16.1668,16.1026,16.154,50850.0
2005-12-20 12:00:00,25.18,25.25,25.15,25.23,61200.0,16.1604,16.2053,16.1411,16.1925,61200.0
2005-12-20 12:30:00,25.23,25.25,25.19,25.25,52050.0,16.1925,16.2053,16.1668,16.2053,52050.0
2005-12-20 13:00:00,25.22,25.27,25.21,25.27,67800.0,16.1861,16.2181,16.1796,16.2181,67800.0
2005-12-20 13:30:00,25.26,25.33,25.26,25.3,70350.0,16.2117,16.2566,16.2117,16.2374,70350.0
2005-12-20 14:00:00,25.29,25.31,25.19,25.23,72450.0,16.231,16.2438,16.1668,16.1925,72450.0
2005-12-20 14:30:00,25.24,25.25,25.16,25.19,120750.0,16.1989,16.2053,16.1475,16.1668,120750.0
2005-12-20 15:00:00,25.19,25.19,25.15,25.17,87300.0,16.1668,16.1668,16.1411,16.154,87300.0
2005-12-20 15:30:00,25.17,25.21,25.15,25.17,145500.0,16.154,16.1796,16.1411,16.154,145500.0
2005-12-21 09:30:00,25.21,25.3,25.18,25.19,36900.0,16.1796,16.2374,16.1604,16.1668,36900.0
2005-12-21 10:00:00,25.17,25.33,25.13,25.31,92700.0,16.154,16.2566,16.1283,16.2438,92700.0
2005-12-21 10:30:00,25.31,25.32,25.26,25.29,54600.0,16.2438,16.2502,16.2117,16.231,54600.0
2005-12-21 11:00:00,25.29,25.3,25.19,25.21,46800.0,16.231,16.2374,16.1668,16.1796,46800.0
2005-12-21 11:30:00,25.21,25.28,25.21,25.25,39750.0,16.1796,16.2246,16.1796,16.2053,39750.0
2005-12-21 12:00:00,25.27,25.3,25.26,25.29,54150.0,16.2181,16.2374,16.2117,16.231,54150.0
2005-12-21 12:30:00,25.29,25.3,25.24,25.25,32400.0,16.231,16.2374,16.1989,16.2053,32400.0
2005-12-21 13:00:00,25.24,25.27,25.21,25.21,48750.0,16.1989,16.2181,16.1796,16.1796,48750.0
2005-12-21 13:30:00,25.21,25.23,25.11,25.21,64500.0,16.1796,16.1925,16.1155,16.1796,64500.0
2005-12-21 14:00:00,25.21,25.29,25.2,25.27,52350.0,16.1796,16.231,16.1732,16.2181,52350.0
2005-12-21 14:30:00,25.27,25.27,25.2,25.22,88350.0,16.2181,16.2181,16.1732,16.1861,88350.0
2005-12-21 15:00:00,25.21,25.21,25.1,25.1,100350.0,16.1796,16.1796,16.109,16.109,100350.0
2005-12-21 15:30:00,25.11,25.16,25.07,25.14,69450.0,16.1155,16.1475,16.0898,16.1347,69450.0
2005-12-22 09:30:00,25.27,25.31,25.13,25.14,48900.0,16.2181,16.2438,16.1283,16.1347,48900.0
2005-12-22 10:00:00,25.14,25.14,25.03,25.09,81750.0,16.1347,16.1347,16.0641,16.1026,81750.0
2005-12-22 10:30:00,25.09,25.29,25.03,25.29,78750.0,16.1026,16.231,16.0641,16.231,78750.0
2005-12-22 11:00:00,25.29,25.32,25.23,25.31,61500.0,16.231,16.2502,16.1925,16.2438,61500.0
2005-12-22 11:30:00,25.31,25.33,25.27,25.27,53700.0,16.2438,16.2566,16.2181,16.2181,53700.0
2005-12-22 12:00:00,25.29,25.3,25.27,25.3,45450.0,16.231,16.2374,16.2181,16.2374,45450.0
2005-12-22 12:30:00,25.3,25.38,25.25,25.36,61500.0,16.2374,16.2887,16.2053,16.2759,61500.0
2005-12-22 13:00:00,25.37,25.37,25.27,25.3,40050.0,16.2823,16.2823,16.2181,16.2374,40050.0
2005-12-22 13:30:00,25.3,25.36,25.29,25.35,52950.0,16.2374,16.2759,16.231,16.2695,52950.0
2005-12-22 14:00:00,25.36,25.45,25.36,25.43,63450.0,16.2759,16.3337,16.2759,16.3208,63450.0
2005-12-22 14:30:00,25.43,25.43,25.21,25.29,87600.0,16.3208,16.3208,16.1796,16.231,87600.0
2005-12-22 15:00:00,25.28,25.31,25.26,25.31,59100.0,16.2246,16.2438,16.2117,16.2438,59100.0
2005-12-22 15:30:00,25.3,25.36,25.28,25.35,85050.0,16.2374,16.2759,16.2246,16.2695,85050.0
2005-12-23 09:30:00,25.47,25.49,25.42,25.46,41850.0,16.3465,16.3593,16.3144,16.3401,41850.0
2005-12-23 10:00:00,25.49,25.54,25.4,25.41,81450.0,16.3593,16.3914,16.3016,16.308,81450.0
2005-12-23 10:30:00,25.43,25.45,25.22,25.26,83250.0,16.3208,16.3337,16.1861,16.2117,83250.0
2005-12-23 11:00:00,25.25,25.37,25.25,25.37,35700.0,16.2053,16.2823,16.2053,16.2823,35700.0
2005-12-23 11:30:00,25.39,25.51,25.35,25.49,31350.0,16.2952,16.3722,16.2695,16.3593,31350.0
2005-12-23 12:00:00,25.49,25.5,25.43,25.44,20100.0,16.3593,16.3658,16.3208,16.3272,20100.0
2005-12-23 12:30:00,25.45,25.53,25.44,25.51,29250.0,16.3337,16.385,16.3272,16.3722,29250.0
2005-12-23 13:00:00,25.51,25.51,25.47,25.49,14850.0,16.3722,16.3722,16.3465,16.3593,14850.0
2005-12-23 13:30:00,25.47,25.5,25.47,25.49,12150.0,16.3465,16.3658,16.3465,16.3593,12150.0
2005-12-23 14:00:00,25.48,25.51,25.44,25.47,18450.0,16.3529,16.3722,16.3272,16.3465,18450.0
2005-12-23 14:30:00,25.48,25.48,25.3,25.3,67950.0,16.3529,16.3529,16.2374,16.2374,67950.0
2005-12-23 15:00:00,25.32,25.43,25.32,25.37,46350.0,16.2502,16.3208,16.2502,16.2823,46350.0
2005-12-23 15:30:00,25.37,25.41,25.37,25.41,59850.0,16.2823,16.308,16.2823,16.308,59850.0
2005-12-27 09:30:00,25.33,25.38,25.27,25.34,42900.0,16.2566,16.2887,16.2181,16.2631,42900.0
2005-12-27 10:00:00,25.33,25.53,25.31,25.53,31950.0,16.2566,16.385,16.2438,16.385,31950.0
2005-12-27 10:30:00,25.54,25.56,25.45,25.46,40050.0,16.3914,16.4043,16.3337,16.3401,40050.0
2005-12-27 11:00:00,25.45,25.51,25.38,25.39,44250.0,16.3337,16.3722,16.2887,16.2952,44250.0
2005-12-27 11:30:00,25.39,25.39,25.16,25.2,86550.0,16.2952,16.2952,16.1475,16.1732,86550.0
2005-12-27 12:00:00,25.19,25.24,25.16,25.23,48600.0,16.1668,16.1989,16.1475,16.1925,48600.0
2005-12-27 12:30:00,25.23,25.29,25.21,25.27,61500.0,16.1925,16.231,16.1796,16.2181,61500.0
2005-12-27 13:00:00,25.27,25.29,25.17,25.23,52800.0,16.2181,16.231,16.154,16.1925,52800.0
2005-12-27 13:30:00,25.23,25.23,25.14,25.15,48450.0,16.1925,16.1925,16.1347,16.1411,48450.0
2005-12-27 14:00:00,25.14,25.22,25.14,25.22,33000.0,16.1347,16.1861,16.1347,16.1861,33000.0
2005-12-27 14:30:00,25.22,25.29,25.17,25.19,57900.0,16.1861,16.231,16.154,16.1668,57900.0
2005-12-27 15:00:00,25.19,25.25,25.17,25.23,53100.0,16.1668,16.2053,16.154,16.1925,53100.0
2005-12-27 15:30:00,25.24,25.25,25.21,25.23,91350.0,16.1989,16.2053,16.1796,16.1925,91350.0
2005-12-28 09:30:00,25.15,25.18,25.04,25.11,36600.0,16.2005,16.2199,16.1297,16.1748,36600.0
2005-12-28 10:00:00,25.13,25.16,25.08,25.13,30150.0,16.1877,16.207,16.1555,16.1877,30150.0
2005-12-28 10:30:00,25.13,25.22,25.11,25.2,59400.0,16.1877,16.2456,16.1748,16.2328,59400.0
2005-12-28 11:00:00,25.21,25.21,25.11,25.13,70650.0,16.2392,16.2392,16.1748,16.1877,70650.0
2005-12-28 11:30:00,25.15,25.19,25.13,25.15,44850.0,16.2005,16.2263,16.1877,16.2005,44850.0
2005-12-28 12:00:00,25.15,25.19,25.15,25.19,24150.0,16.2005,16.2263,16.2005,16.2263,24150.0
2005-12-28 12:30:00,25.19,25.21,25.17,25.2,40500.0,16.2263,16.2392,16.2134,16.2328,40500.0
2005-12-28 13:00:00,25.2,25.23,25.17,25.19,64500.0,16.2328,16.2521,16.2134,16.2263,64500.0
2005-12-28 13:30:00,25.18,25.27,25.18,25.27,46200.0,16.2199,16.2778,16.2199,16.2778,46200.0
2005-12-28 14:00:00,25.26,25.27,25.24,25.25,30900.0,16.2714,16.2778,16.2585,16.265,30900.0
2005-12-28 14:30:00,25.25,25.34,25.25,25.29,109650.0,16.265,16.3229,16.265,16.2907,109650.0
2005-12-28 15:00:00,25.29,25.35,25.27,25.34,73950.0,16.2907,16.3294,16.2778,16.3229,73950.0
2005-12-28 15:30:00,25.34,25.37,25.28,25.35,140100.0,16.3229,16.3423,16.2843,16.3294,140100.0
2005-12-29 09:30:00,25.32,25.36,25.1,25.25,110250.0,16.3101,16.3358,16.1683,16.265,110250.0
2005-12-29 10:00:00,25.25,25.27,25.23,25.23,37050.0,16.265,16.2778,16.2521,16.2521,37050.0
2005-12-29 10:30:00,25.24,25.26,25.21,25.25,49050.0,16.2585,16.2714,16.2392,16.265,49050.0
2005-12-29 11:00:00,25.25,25.29,25.24,25.24,24150.0,16.265,16.2907,16.2585,16.2585,24150.0
2005-12-29 11:30:00,25.25,25.27,25.23,25.24,34650.0,16.265,16.2778,16.2521,16.2585,34650.0
2005-12-29 12:00:00,25.24,25.3,25.24,25.3,39600.0,16.2585,16.2972,16.2585,16.2972,39600.0
2005-12-29 12:30:00,25.3,25.34,25.3,25.34,27000.0,16.2972,16.3229,16.2972,16.3229,27000.0
2005-12-29 13:00:00,25.35,25.37,25.33,25.36,31500.0,16.3294,16.3423,16.3165,16.3358,31500.0
2005-12-29 13:30:00,25.36,25.36,25.35,25.35,41400.0,16.3358,16.3358,16.3294,16.3294,41400.0
2005-12-29 14:00:00,25.35,25.35,25.32,25.33,40800.0,16.3294,16.3294,16.3101,16.3165,40800.0
2005-12-29 14:30:00,25.32,25.35,25.31,25.33,52200.0,16.3101,16.3294,16.3036,16.3165,52200.0
2005-12-29 15:00:00,25.33,25.35,25.27,25.27,118350.0,16.3165,16.3294,16.2778,16.2778,118350.0
2005-12-29 15:30:00,25.27,25.27,25.17,25.22,66600.0,16.2778,16.2778,16.2134,16.2456,66600.0
2005-12-30 09:30:00,25.06,25.1,24.98,25.03,44400.0,16.1426,16.1683,16.091,16.1232,44400.0
2005-12-30 10:00:00,25.05,25.1,25.03,25.09,46200.0,16.1361,16.1683,16.1232,16.1619,46200.0
2005-12-30 10:30:00,25.11,25.15,25.07,25.07,52650.0,16.1748,16.2005,16.149,16.149,52650.0
2005-12-30 11:00:00,25.07,25.1,25.07,25.09,44700.0,16.149,16.1683,16.149,16.1619,44700.0
2005-12-30 11:30:00,25.1,25.1,25.05,25.06,79500.0,16.1683,16.1683,16.1361,16.1426,79500.0
2005-12-30 12:00:00,25.06,25.07,25.03,25.06,39300.0,16.1426,16.149,16.1232,16.1426,39300.0
2005-12-30 12:30:00,25.06,25.07,24.99,24.99,14700.0,16.1426,16.149,16.0975,16.0975,14700.0
2005-12-30 13:00:00,25.01,25.03,24.95,24.97,24600.0,16.1104,16.1232,16.0717,16.0846,24600.0
2005-12-30 13:30:00,24.97,25.02,24.97,25.02,24600.0,16.0846,16.1168,16.0846,16.1168,24600.0
2005-12-30 14:00:00,25.02,25.07,25.02,25.05,54450.0,16.1168,16.149,16.1168,16.1361,54450.0
2005-12-30 14:30:00,25.04,25.07,25.03,25.04,33000.0,16.1297,16.149,16.1232,16.1297,33000.0
2005-12-30 15:00:00,25.05,25.09,25.04,25.09,45150.0,16.1361,16.1619,16.1297,16.1619,45150.0
2005-12-30 15:30:00,25.09,25.09,25.01,25.03,102300.0,16.1619,16.1619,16.1104,16.1232,102300.0
2006-01-03 09:30:00,24.93,25.23,24.88,25.17,213600.0,16.0588,16.2521,16.0266,16.2134,213600.0
2006-01-03 10:00:00,25.17,25.2,25.03,25.13,71850.0,16.2134,16.2328,16.1232,16.1877,71850.0
2006-01-03 10:30:00,25.13,25.18,25.02,25.18,85800.0,16.1877,16.2199,16.1168,16.2199,85800.0
2006-01-03 11:00:00,25.18,25.18,25.05,25.1,118650.0,16.2199,16.2199,16.1361,16.1683,118650.0
2006-01-03 11:30:00,25.08,25.17,25.03,25.16,52500.0,16.1555,16.2134,16.1232,16.207,52500.0
2006-01-03 12:00:00,25.17,25.2,25.15,25.2,40200.0,16.2134,16.2328,16.2005,16.2328,40200.0
2006-01-03 12:30:00,25.2,25.23,25.15,25.2,82800.0,16.2328,16.2521,16.2005,16.2328,82800.0
2006-01-03 13:00:00,25.21,25.22,25.19,25.21,28650.0,16.2392,16.2456,16.2263,16.2392,28650.0
2006-01-03 13:30:00,25.21,25.28,25.2,25.24,41850.0,16.2392,16.2843,16.2328,16.2585,41850.0
2006-01-03 14:00:00,25.24,25.37,25.24,25.35,73350.0,16.2585,16.3423,16.2585,16.3294,73350.0
2006-01-03 14:30:00,25.35,25.39,25.29,25.31,56850.0,16.3294,16.3551,16.2907,16.3036,56850.0
2006-01-03 15:00:00,25.32,25.44,25.31,25.44,101250.0,16.3101,16.3874,16.3036,16.3874,101250.0
2006-01-03 15:30:00,25.45,25.53,25.45,25.47,79050.0,16.3938,16.4453,16.3938,16.4067,79050.0
2006-01-04 09:30:00,25.46,25.46,25.28,25.45,60150.0,16.4002,16.4002,16.2843,16.3938,60150.0
2006-01-04 10:00:00,25.45,25.59,25.37,25.58,118350.0,16.3938,16.484,16.3423,16.4775,118350.0
2006-01-04 10:30:00,25.57,25.58,25.5,25.51,47250.0,16.4711,16.4775,16.426,16.4324,47250.0
2006-01-04 11:00:00,25.53,25.53,25.47,25.5,125550.0,16.4453,16.4453,16.4067,16.426,125550.0
2006-01-04 11:30:00,25.5,25.52,25.47,25.51,108450.0,16.426,16.4389,16.4067,16.4324,108450.0
2006-01-04 12:00:00,25.51,25.57,25.51,25.54,68550.0,16.4324,16.4711,16.4324,16.4518,68550.0
2006-01-04 12:30:00,25.54,25.57,25.5,25.5,51300.0,16.4518,16.4711,16.426,16.426,51300.0
2006-01-04 13:00:00,25.5,25.53,25.5,25.52,45150.0,16.426,16.4453,16.426,16.4389,45150.0
2006-01-04 13:30:00,25.52,25.58,25.51,25.57,77400.0,16.4389,16.4775,16.4324,16.4711,77400.0
2006-01-04 14:00:00,25.57,25.6,25.53,25.57,89250.0,16.4711,16.4904,16.4453,16.4711,89250.0
2006-01-04 14:30:00,25.57,25.6,25.57,25.57,79050.0,16.4711,16.4904,16.4711,16.4711,79050.0
2006-01-04 15:00:00,25.57,25.63,25.57,25.63,66150.0,16.4711,16.5097,16.4711,16.5097,66150.0
2006-01-04 15:30:00,25.62,25.67,25.59,25.61,355800.0,16.5033,16.5355,16.484,16.4969,355800.0
2006-01-05 09:30:00,25.63,25.69,25.53,25.67,66000.0,16.5097,16.5484,16.4453,16.5355,66000.0
2006-01-05 10:00:00,25.66,25.7,25.57,25.57,112800.0,16.5291,16.5548,16.4711,16.4711,112800.0
2006-01-05 10:30:00,25.56,25.67,25.53,25.67,102600.0,16.4646,16.5355,16.4453,16.5355,102600.0
2006-01-05 11:00:00,25.66,25.73,25.65,25.68,51600.0,16.5291,16.5742,16.5226,16.5419,51600.0
2006-01-05 11:30:00,25.68,25.75,25.65,25.71,48450.0,16.5419,16.587,16.5226,16.5613,48450.0
2006-01-05 12:00:00,25.71,25.73,25.65,25.66,70350.0,16.5613,16.5742,16.5226,16.5291,70350.0
2006-01-05 12:30:00,25.66,25.71,25.6,25.61,70200.0,16.5291,16.5613,16.4904,16.4969,70200.0
2006-01-05 13:00:00,25.61,25.67,25.61,25.63,85050.0,16.4969,16.5355,16.4969,16.5097,85050.0
2006-01-05 13:30:00,25.63,25.67,25.61,25.62,46050.0,16.5097,16.5355,16.4969,16.5033,46050.0
2006-01-05 14:00:00,25.63,25.67,25.62,25.63,117000.0,16.5097,16.5355,16.5033,16.5097,117000.0
2006-01-05 14:30:00,25.63,25.7,25.63,25.68,54900.0,16.5097,16.5548,16.5097,16.5419,54900.0
2006-01-05 15:00:00,25.68,25.73,25.68,25.69,53550.0,16.5419,16.5742,16.5419,16.5484,53550.0
2006-01-05 15:30:00,25.7,25.71,25.64,25.7,107850.0,16.5548,16.5613,16.5162,16.5548,107850.0
2006-01-06 09:30:00,25.81,25.83,25.72,25.83,89250.0,16.6257,16.6386,16.5677,16.6386,89250.0
2006-01-06 10:00:00,25.83,25.99,25.77,25.81,157500.0,16.6386,16.7416,16.5999,16.6257,157500.0
2006-01-06 10:30:00,25.81,25.83,25.47,25.51,217500.0,16.6257,16.6386,16.4067,16.4324,217500.0
2006-01-06 11:00:00,25.5,25.53,25.43,25.43,102900.0,16.426,16.4453,16.3809,16.3809,102900.0
2006-01-06 11:30:00,25.43,25.45,25.32,25.37,115200.0,16.3809,16.3938,16.3101,16.3423,115200.0
2006-01-06 12:00:00,25.37,25.39,25.31,25.31,97650.0,16.3423,16.3551,16.3036,16.3036,97650.0
2006-01-06 12:30:00,25.33,25.37,25.27,25.3,71850.0,16.3165,16.3423,16.2778,16.2972,71850.0
2006-01-06 13:00:00,25.31,25.43,25.31,25.42,132300.0,16.3036,16.3809,16.3036,16.3745,132300.0
2006-01-06 13:30:00,25.42,25.61,25.4,25.59,106650.0,16.3745,16.4969,16.3616,16.484,106650.0
2006-01-06 14:00:00,25.59,25.59,25.5,25.55,65250.0,16.484,16.484,16.426,16.4582,65250.0
2006-01-06 14:30:00,25.56,25.63,25.54,25.61,90300.0,16.4646,16.5097,16.4518,16.4969,90300.0
2006-01-06 15:00:00,25.6,25.61,25.53,25.53,108750.0,16.4904,16.4969,16.4453,16.4453,108750.0
2006-01-06 15:30:00,25.52,25.56,25.49,25.56,274050.0,16.4389,16.4646,16.4196,16.4646,274050.0
2006-01-09 09:30:00,25.33,25.91,25.33,25.72,179850.0,16.3165,16.6901,16.3165,16.5677,179850.0
2006-01-09 10:00:00,25.71,25.79,25.65,25.67,79350.0,16.5613,16.6128,16.5226,16.5355,79350.0
2006-01-09 10:30:00,25.66,25.81,25.66,25.79,270150.0,16.5291,16.6257,16.5291,16.6128,270150.0
2006-01-09 11:00:00,25.79,25.8,25.69,25.74,50400.0,16.6128,16.6192,16.5484,16.5806,50400.0
2006-01-09 11:30:00,25.74,25.77,25.67,25.77,49800.0,16.5806,16.5999,16.5355,16.5999,49800.0
2006-01-09 12:00:00,25.76,25.83,25.71,25.83,59550.0,16.5935,16.6386,16.5613,16.6386,59550.0
2006-01-09 12:30:00,25.83,25.93,25.81,25.91,49650.0,16.6386,16.703,16.6257,16.6901,49650.0
2006-01-09 13:00:00,25.91,25.93,25.91,25.91,37350.0,16.6901,16.703,16.6901,16.6901,37350.0
2006-01-09 13:30:00,25.92,25.93,25.9,25.93,44100.0,16.6965,16.703,16.6837,16.703,44100.0
2006-01-09 14:00:00,25.92,25.96,25.92,25.94,63000.0,16.6965,16.7223,16.6965,16.7094,63000.0
2006-01-09 14:30:00,25.94,25.96,25.93,25.95,49650.0,16.7094,16.7223,16.703,16.7159,49650.0
2006-01-09 15:00:00,25.95,25.99,25.95,25.95,72450.0,16.7159,16.7416,16.7159,16.7159,72450.0
2006-01-09 15:30:00,25.95,25.99,25.95,25.98,65250.0,16.7159,16.7416,16.7159,16.7352,65250.0
2006-01-10 09:30:00,25.84,25.84,25.6,25.69,80400.0,16.645,16.645,16.4904,16.5484,80400.0
2006-01-10 10:00:00,25.69,25.75,25.61,25.62,98250.0,16.5484,16.587,16.4969,16.5033,98250.0
2006-01-10 10:30:00,25.64,25.67,25.53,25.53,88350.0,16.5162,16.5355,16.4453,16.4453,88350.0
2006-01-10 11:00:00,25.52,25.56,25.45,25.56,39000.0,16.4389,16.4646,16.3938,16.4646,39000.0
2006-01-10 11:30:00,25.57,25.61,25.53,25.57,37200.0,16.4711,16.4969,16.4453,16.4711,37200.0
2006-01-10 12:00:00,25.59,25.69,25.59,25.63,29250.0,16.484,16.5484,16.484,16.5097,29250.0
2006-01-10 12:30:00,25.65,25.65,25.57,25.6,30600.0,16.5226,16.5226,16.4711,16.4904,30600.0
2006-01-10 13:00:00,25.6,25.61,25.48,25.57,68850.0,16.4904,16.4969,16.4131,16.4711,68850.0
2006-01-10 13:30:00,25.57,25.63,25.55,25.57,25950.0,16.4711,16.5097,16.4582,16.4711,25950.0
2006-01-10 14:00:00,25.57,25.65,25.56,25.61,42750.0,16.4711,16.5226,16.4646,16.4969,42750.0
2006-01-10 14:30:00,25.61,25.73,25.59,25.73,73500.0,16.4969,16.5742,16.484,16.5742,73500.0
2006-01-10 15:00:00,25.73,25.79,25.68,25.79,66000.0,16.5742,16.6128,16.5419,16.6128,66000.0
2006-01-10 15:30:00,25.8,25.87,25.77,25.83,111600.0,16.6192,16.6643,16.5999,16.6386,111600.0
2006-01-11 09:30:00,25.79,25.9,25.79,25.79,49050.0,16.6128,16.6837,16.6128,16.6128,49050.0
2006-01-11 10:00:00,25.79,25.85,25.72,25.85,16950.0,16.6128,16.6515,16.5677,16.6515,16950.0
2006-01-11 10:30:00,25.85,25.85,25.73,25.75,32250.0,16.6515,16.6515,16.5742,16.587,32250.0
2006-01-11 11:00:00,25.74,25.74,25.62,25.67,28650.0,16.5806,16.5806,16.5033,16.5355,28650.0
2006-01-11 11:30:00,25.66,25.69,25.48,25.48,23550.0,16.5291,16.5484,16.4131,16.4131,23550.0
2006-01-11 12:00:00,25.48,25.55,25.48,25.5,36450.0,16.4131,16.4582,16.4131,16.426,36450.0
2006-01-11 12:30:00,25.5,25.54,25.5,25.51,22050.0,16.426,16.4518,16.426,16.4324,22050.0
2006-01-11 13:00:00,25.51,25.51,25.44,25.47,35400.0,16.4324,16.4324,16.3874,16.4067,35400.0
2006-01-11 13:30:00,25.46,25.48,25.42,25.44,33150.0,16.4002,16.4131,16.3745,16.3874,33150.0
2006-01-11 14:00:00,25.45,25.47,25.45,25.45,57450.0,16.3938,16.4067,16.3938,16.3938,57450.0
2006-01-11 14:30:00,25.46,25.5,25.43,25.49,87450.0,16.4002,16.426,16.3809,16.4196,87450.0
2006-01-11 15:00:00,25.49,25.57,25.45,25.57,55650.0,16.4196,16.4711,16.3938,16.4711,55650.0
2006-01-11 15:30:00,25.57,25.63,25.56,25.61,114150.0,16.4711,16.5097,16.4646,16.4969,114150.0
2006-01-12 09:30:00,25.59,25.61,25.4,25.41,50100.0,16.484,16.4969,16.3616,16.368,50100.0
2006-01-12 10:00:00,25.41,25.41,25.3,25.35,60750.0,16.368,16.368,16.2972,16.3294,60750.0
2006-01-12 10:30:00,25.33,25.35,25.29,25.33,29100.0,16.3165,16.3294,16.2907,16.3165,29100.0
2006-01-12 11:00:00,25.34,25.4,25.33,25.4,45300.0,16.3229,16.3616,16.3165,16.3616,45300.0
2006-01-12 11:30:00,25.41,25.53,25.41,25.51,44550.0,16.368,16.4453,16.368,16.4324,44550.0
2006-01-12 12:00:00,25.51,25.53,25.45,25.52,42300.0,16.4324,16.4453,16.3938,16.4389,42300.0
2006-01-12 12:30:00,25.52,25.53,25.45,25.45,36300.0,16.4389,16.4453,16.3938,16.3938,36300.0
2006-01-12 13:00:00,25.45,25.45,25.4,25.43,44250.0,16.3938,16.3938,16.3616,16.3809,44250.0
2006-01-12 13:30:00,25.43,25.45,25.4,25.41,33900.0,16.3809,16.3938,16.3616,16.368,33900.0
2006-01-12 14:00:00,25.42,25.42,25.35,25.39,41700.0,16.3745,16.3745,16.3294,16.3551,41700.0
2006-01-12 14:30:00,25.38,25.39,25.35,25.37,34650.0,16.3487,16.3551,16.3294,16.3423,34650.0
2006-01-12 15:00:00,25.37,25.47,25.37,25.37,72750.0,16.3423,16.4067,16.3423,16.3423,72750.0
2006-01-12 15:30:00,25.38,25.38,25.34,25.36,97500.0,16.3487,16.3487,16.3229,16.3358,97500.0
2006-01-13 09:30:00,25.39,25.59,25.37,25.5,25650.0,16.3551,16.484,16.3423,16.426,25650.0
2006-01-13 10:00:00,25.51,25.54,25.48,25.54,24450.0,16.4324,16.4518,16.4131,16.4518,24450.0
2006-01-13 10:30:00,25.54,25.59,25.52,25.57,23250.0,16.4518,16.484,16.4389,16.4711,23250.0
2006-01-13 11:00:00,25.57,25.57,25.43,25.43,38700.0,16.4711,16.4711,16.3809,16.3809,38700.0
2006-01-13 11:30:00,25.43,25.57,25.43,25.57,24300.0,16.3809,16.4711,16.3809,16.4711,24300.0
2006-01-13 12:00:00,25.57,25.61,25.57,25.58,18750.0,16.4711,16.4969,16.4711,16.4775,18750.0
2006-01-13 12:30:00,25.59,25.6,25.52,25.55,37350.0,16.484,16.4904,16.4389,16.4582,37350.0
2006-01-13 13:00:00,25.55,25.57,25.54,25.57,51450.0,16.4582,16.4711,16.4518,16.4711,51450.0
2006-01-13 13:30:00,25.56,25.63,25.56,25.63,35850.0,16.4646,16.5097,16.4646,16.5097,35850.0
2006-01-13 14:00:00,25.63,25.66,25.54,25.57,117300.0,16.5097,16.5291,16.4518,16.4711,117300.0
2006-01-13 14:30:00,25.57,25.61,25.51,25.61,93900.0,16.4711,16.4969,16.4324,16.4969,93900.0
2006-01-13 15:00:00,25.61,25.65,25.5,25.59,81750.0,16.4969,16.5226,16.426,16.484,81750.0
2006-01-13 15:30:00,25.58,25.61,25.52,25.59,109650.0,16.4775,16.4969,16.4389,16.484,109650.0
2006-01-17 09:30:00,25.59,25.75,25.33,25.33,71400.0,16.484,16.587,16.3165,16.3165,71400.0
2006-01-17 10:00:00,25.33,25.34,25.18,25.22,89550.0,16.3165,16.3229,16.2199,16.2456,89550.0
2006-01-17 10:30:00,25.25,25.26,25.15,25.21,94500.0,16.265,16.2714,16.2005,16.2392,94500.0
2006-01-17 11:00:00,25.23,25.3,25.23,25.24,52350.0,16.2521,16.2972,16.2521,16.2585,52350.0
2006-01-17 11:30:00,25.26,25.3,25.25,25.25,44400.0,16.2714,16.2972,16.265,16.265,44400.0
2006-01-17 12:00:00,25.27,25.27,25.18,25.21,37950.0,16.2778,16.2778,16.2199,16.2392,37950.0
2006-01-17 12:30:00,25.21,25.25,25.19,25.25,42000.0,16.2392,16.265,16.2263,16.265,42000.0
2006-01-17 13:00:00,25.25,25.3,25.2,25.3,43800.0,16.265,16.2972,16.2328,16.2972,43800.0
2006-01-17 13:30:00,25.3,25.3,25.24,25.3,39150.0,16.2972,16.2972,16.2585,16.2972,39150.0
2006-01-17 14:00:00,25.3,25.35,25.29,25.33,55350.0,16.2972,16.3294,16.2907,16.3165,55350.0
2006-01-17 14:30:00,25.33,25.39,25.33,25.37,89700.0,16.3165,16.3551,16.3165,16.3423,89700.0
2006-01-17 15:00:00,25.39,25.4,25.35,25.37,65400.0,16.3551,16.3616,16.3294,16.3423,65400.0
2006-01-17 15:30:00,25.37,25.39,25.35,25.36,115350.0,16.3423,16.3551,16.3294,16.3358,115350.0
2006-01-18 09:30:00,25.3,25.35,25.13,25.27,53700.0,16.2972,16.3294,16.1877,16.2778,53700.0
2006-01-18 10:00:00,25.29,25.35,25.27,25.28,31200.0,16.2907,16.3294,16.2778,16.2843,31200.0
2006-01-18 10:30:00,25.28,25.28,25.18,25.19,51300.0,16.2843,16.2843,16.2199,16.2263,51300.0
2006-01-18 11:00:00,25.17,25.17,25.03,25.09,63750.0,16.2134,16.2134,16.1232,16.1619,63750.0
2006-01-18 11:30:00,25.09,25.19,25.07,25.19,28650.0,16.1619,16.2263,16.149,16.2263,28650.0
2006-01-18 12:00:00,25.19,25.2,25.07,25.07,28950.0,16.2263,16.2328,16.149,16.149,28950.0
2006-01-18 12:30:00,25.07,25.15,25.07,25.13,28800.0,16.149,16.2005,16.149,16.1877,28800.0
2006-01-18 13:00:00,25.13,25.17,25.06,25.07,47100.0,16.1877,16.2134,16.1426,16.149,47100.0
2006-01-18 13:30:00,25.07,25.11,25.04,25.04,36300.0,16.149,16.1748,16.1297,16.1297,36300.0
2006-01-18 14:00:00,25.05,25.22,25.05,25.21,59100.0,16.1361,16.2456,16.1361,16.2392,59100.0
2006-01-18 14:30:00,25.21,25.25,25.13,25.19,58500.0,16.2392,16.265,16.1877,16.2263,58500.0
2006-01-18 15:00:00,25.19,25.21,25.11,25.18,147000.0,16.2263,16.2392,16.1748,16.2199,147000.0
2006-01-18 15:30:00,25.18,25.18,25.09,25.15,164250.0,16.2199,16.2199,16.1619,16.2005,164250.0
2006-01-19 09:30:00,25.2,25.23,25.09,25.1,31350.0,16.2328,16.2521,16.1619,16.1683,31350.0
2006-01-19 10:00:00,25.11,25.15,25.09,25.1,30150.0,16.1748,16.2005,16.1619,16.1683,30150.0
2006-01-19 10:30:00,25.1,25.11,25.02,25.04,31650.0,16.1683,16.1748,16.1168,16.1297,31650.0
2006-01-19 11:00:00,25.04,25.09,25.03,25.04,20400.0,16.1297,16.1619,16.1232,16.1297,20400.0
2006-01-19 11:30:00,25.07,25.12,25.05,25.09,27000.0,16.149,16.1812,16.1361,16.1619,27000.0
2006-01-19 12:00:00,25.11,25.11,25.0,25.03,30900.0,16.1748,16.1748,16.1039,16.1232,30900.0
2006-01-19 12:30:00,25.02,25.08,24.99,25.07,19950.0,16.1168,16.1555,16.0975,16.149,19950.0
2006-01-19 13:00:00,25.05,25.17,25.05,25.15,40050.0,16.1361,16.2134,16.1361,16.2005,40050.0
2006-01-19 13:30:00,25.13,25.13,25.08,25.09,33450.0,16.1877,16.1877,16.1555,16.1619,33450.0
2006-01-19 14:00:00,25.09,25.11,25.05,25.07,40200.0,16.1619,16.1748,16.1361,16.149,40200.0
2006-01-19 14:30:00,25.07,25.15,25.07,25.15,47700.0,16.149,16.2005,16.149,16.2005,47700.0
2006-01-19 15:00:00,25.13,25.15,25.08,25.13,72000.0,16.1877,16.2005,16.1555,16.1877,72000.0
2006-01-19 15:30:00,25.13,25.15,25.1,25.13,88200.0,16.1877,16.2005,16.1683,16.1877,88200.0
2006-01-20 09:30:00,25.07,25.1,24.8,24.81,67800.0,16.149,16.1683,15.9751,15.9815,67800.0
2006-01-20 10:00:00,24.81,24.9,24.8,24.87,46200.0,15.9815,16.0395,15.9751,16.0202,46200.0
2006-01-20 10:30:00,24.87,24.98,24.86,24.97,32400.0,16.0202,16.091,16.0137,16.0846,32400.0
2006-01-20 11:00:00,24.95,25.02,24.94,25.0,28200.0,16.0717,16.1168,16.0653,16.1039,28200.0
2006-01-20 11:30:00,25.0,25.0,24.75,24.77,33000.0,16.1039,16.1039,15.9429,15.9558,33000.0
2006-01-20 12:00:00,24.76,24.81,24.76,24.81,52350.0,15.9493,15.9815,15.9493,15.9815,52350.0
2006-01-20 12:30:00,24.79,24.96,24.76,24.91,53550.0,15.9686,16.0782,15.9493,16.0459,53550.0
2006-01-20 13:00:00,24.92,24.96,24.87,24.95,49650.0,16.0524,16.0782,16.0202,16.0717,49650.0
2006-01-20 13:30:00,24.95,24.96,24.86,24.9,39600.0,16.0717,16.0782,16.0137,16.0395,39600.0
2006-01-20 14:00:00,24.87,24.97,24.84,24.89,88800.0,16.0202,16.0846,16.0009,16.0331,88800.0
2006-01-20 14:30:00,24.91,24.91,24.83,24.85,54150.0,16.0459,16.0459,15.9944,16.0073,54150.0
2006-01-20 15:00:00,24.85,24.94,24.83,24.91,83100.0,16.0073,16.0653,15.9944,16.0459,83100.0
2006-01-20 15:30:00,24.92,24.97,24.89,24.9,101550.0,16.0524,16.0846,16.0331,16.0395,101550.0
2006-01-23 09:30:00,24.78,24.78,24.5,24.5,109500.0,15.9622,15.9622,15.7818,15.7818,109500.0
2006-01-23 10:00:00,24.5,24.66,24.47,24.64,110700.0,15.7818,15.8849,15.7625,15.872,110700.0
2006-01-23 10:30:00,24.65,24.72,24.59,24.59,60300.0,15.8785,15.9236,15.8398,15.8398,60300.0
2006-01-23 11:00:00,24.59,24.65,24.55,24.61,48150.0,15.8398,15.8785,15.8141,15.8527,48150.0
2006-01-23 11:30:00,24.6,24.67,24.59,24.65,33750.0,15.8463,15.8914,15.8398,15.8785,33750.0
2006-01-23 12:00:00,24.65,24.65,24.56,24.57,28650.0,15.8785,15.8785,15.8205,15.8269,28650.0
2006-01-23 12:30:00,24.57,24.6,24.51,24.55,26850.0,15.8269,15.8463,15.7883,15.8141,26850.0
2006-01-23 13:00:00,24.55,24.6,24.54,24.57,32850.0,15.8141,15.8463,15.8076,15.8269,32850.0
2006-01-23 13:30:00,24.57,24.61,24.56,24.56,36600.0,15.8269,15.8527,15.8205,15.8205,36600.0
2006-01-23 14:00:00,24.56,24.63,24.55,24.57,46350.0,15.8205,15.8656,15.8141,15.8269,46350.0
2006-01-23 14:30:00,24.57,24.6,24.54,24.57,41400.0,15.8269,15.8463,15.8076,15.8269,41400.0
2006-01-23 15:00:00,24.59,24.67,24.58,24.65,54900.0,15.8398,15.8914,15.8334,15.8785,54900.0
2006-01-23 15:30:00,24.65,24.68,24.63,24.65,102900.0,15.8785,15.8978,15.8656,15.8785,102900.0
2006-01-24 09:30:00,24.75,24.93,24.75,24.93,36600.0,15.9429,16.0588,15.9429,16.0588,36600.0
2006-01-24 10:00:00,24.93,24.97,24.87,24.87,53700.0,16.0588,16.0846,16.0202,16.0202,53700.0
2006-01-24 10:30:00,24.87,24.89,24.77,24.8,65100.0,16.0202,16.0331,15.9558,15.9751,65100.0
2006-01-24 11:00:00,24.81,24.83,24.77,24.77,55800.0,15.9815,15.9944,15.9558,15.9558,55800.0
2006-01-24 11:30:00,24.77,24.83,24.74,24.82,45450.0,15.9558,15.9944,15.9364,15.988,45450.0
2006-01-24 12:00:00,24.81,24.83,24.79,24.81,39300.0,15.9815,15.9944,15.9686,15.9815,39300.0
2006-01-24 12:30:00,24.81,24.9,24.81,24.87,31050.0,15.9815,16.0395,15.9815,16.0202,31050.0
2006-01-24 13:00:00,24.87,24.88,24.85,24.87,31200.0,16.0202,16.0266,16.0073,16.0202,31200.0
2006-01-24 13:30:00,24.86,24.87,24.85,24.87,22500.0,16.0137,16.0202,16.0073,16.0202,22500.0
2006-01-24 14:00:00,24.87,24.92,24.85,24.87,96750.0,16.0202,16.0524,16.0073,16.0202,96750.0
2006-01-24 14:30:00,24.89,24.96,24.88,24.9,51450.0,16.0331,16.0782,16.0266,16.0395,51450.0
2006-01-24 15:00:00,24.91,24.97,24.91,24.97,54450.0,16.0459,16.0846,16.0459,16.0846,54450.0
2006-01-24 15:30:00,24.97,24.98,24.89,24.93,95550.0,16.0846,16.091,16.0331,16.0588,95550.0
2006-01-25 09:30:00,24.93,24.97,24.85,24.92,20550.0,16.0588,16.0846,16.0073,16.0524,20550.0
2006-01-25 10:00:00,24.92,24.99,24.89,24.89,27600.0,16.0524,16.0975,16.0331,16.0331,27600.0
2006-01-25 10:30:00,24.89,24.97,24.87,24.96,21600.0,16.0331,16.0846,16.0202,16.0782,21600.0
2006-01-25 11:00:00,24.97,24.99,24.93,24.93,27600.0,16.0846,16.0975,16.0588,16.0588,27600.0
2006-01-25 11:30:00,24.94,24.95,24.89,24.92,20850.0,16.0653,16.0717,16.0331,16.0524,20850.0
2006-01-25 12:00:00,24.91,24.93,24.85,24.88,43650.0,16.0459,16.0588,16.0073,16.0266,43650.0
2006-01-25 12:30:00,24.87,24.93,24.87,24.91,61050.0,16.0202,16.0588,16.0202,16.0459,61050.0
2006-01-25 13:00:00,24.92,24.95,24.89,24.91,30750.0,16.0524,16.0717,16.0331,16.0459,30750.0
2006-01-25 13:30:00,24.89,24.9,24.85,24.87,19350.0,16.0331,16.0395,16.0073,16.0202,19350.0
2006-01-25 14:00:00,24.86,24.9,24.83,24.87,34500.0,16.0137,16.0395,15.9944,16.0202,34500.0
2006-01-25 14:30:00,24.87,24.87,24.75,24.75,37200.0,16.0202,16.0202,15.9429,15.9429,37200.0
2006-01-25 15:00:00,24.75,24.8,24.73,24.77,62850.0,15.9429,15.9751,15.93,15.9558,62850.0
2006-01-25 15:30:00,24.78,24.78,24.7,24.78,78750.0,15.9622,15.9622,15.9107,15.9622,78750.0
2006-01-26 09:30:00,24.8,24.81,24.67,24.75,60600.0,15.9751,15.9815,15.8914,15.9429,60600.0
2006-01-26 10:00:00,24.75,24.8,24.72,24.72,50100.0,15.9429,15.9751,15.9236,15.9236,50100.0
2006-01-26 10:30:00,24.71,24.77,24.71,24.75,38400.0,15.9171,15.9558,15.9171,15.9429,38400.0
2006-01-26 11:00:00,24.75,24.77,24.71,24.75,36450.0,15.9429,15.9558,15.9171,15.9429,36450.0
2006-01-26 11:30:00,24.75,24.77,24.75,24.76,34950.0,15.9429,15.9558,15.9429,15.9493,34950.0
2006-01-26 12:00:00,24.76,24.78,24.75,24.78,20250.0,15.9493,15.9622,15.9429,15.9622,20250.0
2006-01-26 12:30:00,24.78,24.82,24.75,24.78,22050.0,15.9622,15.988,15.9429,15.9622,22050.0
2006-01-26 13:00:00,24.77,24.79,24.71,24.72,31200.0,15.9558,15.9686,15.9171,15.9236,31200.0
2006-01-26 13:30:00,24.71,24.74,24.67,24.74,23850.0,15.9171,15.9364,15.8914,15.9364,23850.0
2006-01-26 14:00:00,24.73,24.77,24.71,24.72,60150.0,15.93,15.9558,15.9171,15.9236,60150.0
2006-01-26 14:30:00,24.7,24.78,24.7,24.75,32850.0,15.9107,15.9622,15.9107,15.9429,32850.0
2006-01-26 15:00:00,24.75,24.77,24.72,24.75,40800.0,15.9429,15.9558,15.9236,15.9429,40800.0
2006-01-26 15:30:00,24.74,24.76,24.73,24.76,65850.0,15.9364,15.9493,15.93,15.9493,65850.0
2006-01-27 09:30:00,24.83,24.89,24.77,24.82,17100.0,15.9944,16.0331,15.9558,15.988,17100.0
2006-01-27 10:00:00,24.82,24.97,24.82,24.95,29250.0,15.988,16.0846,15.988,16.0717,29250.0
2006-01-27 10:30:00,24.94,24.94,24.87,24.9,22800.0,16.0653,16.0653,16.0202,16.0395,22800.0
2006-01-27 11:00:00,24.91,24.93,24.89,24.93,28350.0,16.0459,16.0588,16.0331,16.0588,28350.0
2006-01-27 11:30:00,24.93,24.97,24.93,24.95,24300.0,16.0588,16.0846,16.0588,16.0717,24300.0
2006-01-27 12:00:00,24.93,24.99,24.93,24.99,27450.0,16.0588,16.0975,16.0588,16.0975,27450.0
2006-01-27 12:30:00,24.98,25.02,24.97,24.97,26850.0,16.091,16.1168,16.0846,16.0846,26850.0
2006-01-27 13:00:00,24.97,24.97,24.93,24.93,76800.0,16.0846,16.0846,16.0588,16.0588,76800.0
2006-01-27 13:30:00,24.93,24.93,24.81,24.83,34500.0,16.0588,16.0588,15.9815,15.9944,34500.0
2006-01-27 14:00:00,24.81,24.88,24.81,24.88,30750.0,15.9815,16.0266,15.9815,16.0266,30750.0
2006-01-27 14:30:00,24.87,24.91,24.87,24.91,29250.0,16.0202,16.0459,16.0202,16.0459,29250.0
2006-01-27 15:00:00,24.93,24.93,24.87,24.9,24150.0,16.0588,16.0588,16.0202,16.0395,24150.0
2006-01-27 15:30:00,24.9,24.91,24.84,24.87,57900.0,16.0395,16.0459,16.0009,16.0202,57900.0
2006-01-30 09:30:00,24.87,24.87,24.77,24.82,100650.0,16.0202,16.0202,15.9558,15.988,100650.0
2006-01-30 10:00:00,24.81,24.81,24.76,24.77,41550.0,15.9815,15.9815,15.9493,15.9558,41550.0
2006-01-30 10:30:00,24.77,24.84,24.77,24.84,64950.0,15.9558,16.0009,15.9558,16.0009,64950.0
2006-01-30 11:00:00,24.84,24.85,24.8,24.82,42750.0,16.0009,16.0073,15.9751,15.988,42750.0
2006-01-30 11:30:00,24.81,24.81,24.77,24.81,98400.0,15.9815,15.9815,15.9558,15.9815,98400.0
2006-01-30 12:00:00,24.8,24.8,24.71,24.79,136950.0,15.9751,15.9751,15.9171,15.9686,136950.0
2006-01-30 12:30:00,24.79,24.8,24.76,24.79,96150.0,15.9686,15.9751,15.9493,15.9686,96150.0
2006-01-30 13:00:00,24.79,24.85,24.79,24.85,41250.0,15.9686,16.0073,15.9686,16.0073,41250.0
2006-01-30 13:30:00,24.83,24.83,24.81,24.83,22200.0,15.9944,15.9944,15.9815,15.9944,22200.0
2006-01-30 14:00:00,24.83,24.85,24.81,24.84,82200.0,15.9944,16.0073,15.9815,16.0009,82200.0
2006-01-30 14:30:00,24.85,24.92,24.85,24.89,66600.0,16.0073,16.0524,16.0073,16.0331,66600.0
2006-01-30 15:00:00,24.89,24.91,24.87,24.89,41850.0,16.0331,16.0459,16.0202,16.0331,41850.0
2006-01-30 15:30:00,24.89,25.0,24.89,24.95,139200.0,16.0331,16.1039,16.0331,16.0717,139200.0
2006-01-31 09:30:00,24.89,25.15,24.82,25.15,53100.0,16.0331,16.2005,15.988,16.2005,53100.0
2006-01-31 10:00:00,25.15,25.15,25.04,25.04,75450.0,16.2005,16.2005,16.1297,16.1297,75450.0
2006-01-31 10:30:00,25.01,25.13,25.0,25.09,59250.0,16.1104,16.1877,16.1039,16.1619,59250.0
2006-01-31 11:00:00,25.1,25.13,25.07,25.07,45600.0,16.1683,16.1877,16.149,16.149,45600.0
2006-01-31 11:30:00,25.09,25.21,25.08,25.17,52650.0,16.1619,16.2392,16.1555,16.2134,52650.0
2006-01-31 12:00:00,25.17,25.25,25.17,25.19,171000.0,16.2134,16.265,16.2134,16.2263,171000.0
2006-01-31 12:30:00,25.2,25.28,25.18,25.25,28800.0,16.2328,16.2843,16.2199,16.265,28800.0
2006-01-31 13:00:00,25.25,25.25,25.13,25.15,80100.0,16.265,16.265,16.1877,16.2005,80100.0
2006-01-31 13:30:00,25.15,25.29,25.15,25.25,36150.0,16.2005,16.2907,16.2005,16.265,36150.0
2006-01-31 14:00:00,25.26,25.26,25.07,25.13,49050.0,16.2714,16.2714,16.149,16.1877,49050.0
2006-01-31 14:30:00,25.15,25.28,25.11,25.28,41850.0,16.2005,16.2843,16.1748,16.2843,41850.0
2006-01-31 15:00:00,25.29,25.31,25.25,25.25,53400.0,16.2907,16.3036,16.265,16.265,53400.0
2006-01-31 15:30:00,25.27,25.29,25.2,25.2,102300.0,16.2778,16.2907,16.2328,16.2328,102300.0
2006-02-01 09:30:00,25.17,25.18,25.11,25.15,28050.0,16.2134,16.2199,16.1748,16.2005,28050.0
2006-02-01 10:00:00,25.16,25.18,25.1,25.12,22050.0,16.207,16.2199,16.1683,16.1812,22050.0
2006-02-01 10:30:00,25.13,25.16,25.1,25.16,66150.0,16.1877,16.207,16.1683,16.207,66150.0
2006-02-01 11:00:00,25.16,25.17,25.11,25.13,44250.0,16.207,16.2134,16.1748,16.1877,44250.0
2006-02-01 11:30:00,25.13,25.17,25.13,25.15,145650.0,16.1877,16.2134,16.1877,16.2005,145650.0
2006-02-01 12:00:00,25.16,25.16,25.13,25.15,28950.0,16.207,16.207,16.1877,16.2005,28950.0
2006-02-01 12:30:00,25.15,25.17,25.15,25.15,25800.0,16.2005,16.2134,16.2005,16.2005,25800.0
2006-02-01 13:00:00,25.15,25.16,25.14,25.15,21900.0,16.2005,16.207,16.1941,16.2005,21900.0
2006-02-01 13:30:00,25.15,25.15,25.08,25.11,23100.0,16.2005,16.2005,16.1555,16.1748,23100.0
2006-02-01 14:00:00,25.13,25.14,25.1,25.1,38550.0,16.1877,16.1941,16.1683,16.1683,38550.0
2006-02-01 14:30:00,25.11,25.15,25.11,25.13,33600.0,16.1748,16.2005,16.1748,16.1877,33600.0
2006-02-01 15:00:00,25.13,25.13,25.1,25.11,60150.0,16.1877,16.1877,16.1683,16.1748,60150.0
2006-02-01 15:30:00,25.11,25.13,25.09,25.13,97050.0,16.1748,16.1877,16.1619,16.1877,97050.0
2006-02-02 09:30:00,25.12,25.14,25.07,25.14,44100.0,16.1812,16.1941,16.149,16.1941,44100.0
2006-02-02 10:00:00,25.17,25.33,25.17,25.33,61500.0,16.2134,16.3165,16.2134,16.3165,61500.0
2006-02-02 10:30:00,25.33,25.37,25.17,25.17,69150.0,16.3165,16.3423,16.2134,16.2134,69150.0
2006-02-02 11:00:00,25.17,25.17,25.05,25.13,51150.0,16.2134,16.2134,16.1361,16.1877,51150.0
2006-02-02 11:30:00,25.11,25.16,25.07,25.1,28650.0,16.1748,16.207,16.149,16.1683,28650.0
2006-02-02 12:00:00,25.11,25.2,25.11,25.19,23100.0,16.1748,16.2328,16.1748,16.2263,23100.0
2006-02-02 12:30:00,25.19,25.31,25.19,25.29,46200.0,16.2263,16.3036,16.2263,16.2907,46200.0
2006-02-02 13:00:00,25.3,25.32,25.25,25.31,35400.0,16.2972,16.3101,16.265,16.3036,35400.0
2006-02-02 13:30:00,25.3,25.32,25.16,25.16,49050.0,16.2972,16.3101,16.207,16.207,49050.0
2006-02-02 14:00:00,25.16,25.16,25.03,25.04,46350.0,16.207,16.207,16.1232,16.1297,46350.0
2006-02-02 14:30:00,25.05,25.18,25.04,25.13,61800.0,16.1361,16.2199,16.1297,16.1877,61800.0
2006-02-02 15:00:00,25.15,25.17,25.11,25.17,63000.0,16.2005,16.2134,16.1748,16.2134,63000.0
2006-02-02 15:30:00,25.16,25.17,25.13,25.15,66750.0,16.207,16.2134,16.1877,16.2005,66750.0
2006-02-03 09:30:00,25.12,25.19,25.04,25.13,61800.0,16.1812,16.2263,16.1297,16.1877,61800.0
2006-02-03 10:00:00,25.13,25.23,25.05,25.1,18150.0,16.1877,16.2521,16.1361,16.1683,18150.0
2006-02-03 10:30:00,25.09,25.2,25.01,25.19,23550.0,16.1619,16.2328,16.1104,16.2263,23550.0
2006-02-03 11:00:00,25.2,25.21,25.15,25.17,18300.0,16.2328,16.2392,16.2005,16.2134,18300.0
2006-02-03 11:30:00,25.17,25.25,25.13,25.2,25500.0,16.2134,16.265,16.1877,16.2328,25500.0
2006-02-03 12:00:00,25.19,25.27,25.19,25.27,27300.0,16.2263,16.2778,16.2263,16.2778,27300.0
2006-02-03 12:30:00,25.28,25.29,25.24,25.24,24600.0,16.2843,16.2907,16.2585,16.2585,24600.0
2006-02-03 13:00:00,25.24,25.34,25.23,25.33,54750.0,16.2585,16.3229,16.2521,16.3165,54750.0
2006-02-03 13:30:00,25.33,25.33,25.27,25.27,36150.0,16.3165,16.3165,16.2778,16.2778,36150.0
2006-02-03 14:00:00,25.27,25.28,25.25,25.26,25050.0,16.2778,16.2843,16.265,16.2714,25050.0
2006-02-03 14:30:00,25.27,25.27,25.22,25.23,32850.0,16.2778,16.2778,16.2456,16.2521,32850.0
2006-02-03 15:00:00,25.23,25.31,25.2,25.27,62400.0,16.2521,16.3036,16.2328,16.2778,62400.0
2006-02-03 15:30:00,25.27,25.27,25.12,25.17,46650.0,16.2778,16.2778,16.1812,16.2134,46650.0
2006-02-06 09:30:00,25.67,26.0,25.65,25.85,189450.0,16.5355,16.7481,16.5226,16.6515,189450.0
2006-02-06 10:00:00,25.85,25.95,25.8,25.86,106500.0,16.6515,16.7159,16.6192,16.6579,106500.0
2006-02-06 10:30:00,25.86,25.95,25.83,25.9,77850.0,16.6579,16.7159,16.6386,16.6837,77850.0
2006-02-06 11:00:00,25.89,25.92,25.73,25.75,72450.0,16.6772,16.6965,16.5742,16.587,72450.0
2006-02-06 11:30:00,25.75,25.8,25.69,25.7,69300.0,16.587,16.6192,16.5484,16.5548,69300.0
2006-02-06 12:00:00,25.71,25.74,25.67,25.69,95700.0,16.5613,16.5806,16.5355,16.5484,95700.0
2006-02-06 12:30:00,25.68,25.68,25.6,25.66,62250.0,16.5419,16.5419,16.4904,16.5291,62250.0
2006-02-06 13:00:00,25.65,25.66,25.62,25.64,55500.0,16.5226,16.5291,16.5033,16.5162,55500.0
2006-02-06 13:30:00,25.65,25.65,25.59,25.6,57300.0,16.5226,16.5226,16.484,16.4904,57300.0
2006-02-06 14:00:00,25.6,25.61,25.53,25.57,83850.0,16.4904,16.4969,16.4453,16.4711,83850.0
2006-02-06 14:30:00,25.57,25.6,25.51,25.51,47550.0,16.4711,16.4904,16.4324,16.4324,47550.0
2006-02-06 15:00:00,25.52,25.61,25.51,25.57,88200.0,16.4389,16.4969,16.4324,16.4711,88200.0
2006-02-06 15:30:00,25.58,25.62,25.56,25.6,213750.0,16.4775,16.5033,16.4646,16.4904,213750.0
2006-02-07 09:30:00,25.67,25.83,25.6,25.63,557250.0,16.5355,16.6386,16.4904,16.5097,557250.0
2006-02-07 10:00:00,25.63,25.67,25.61,25.65,239400.0,16.5097,16.5355,16.4969,16.5226,239400.0
2006-02-07 10:30:00,25.65,25.75,25.63,25.68,270450.0,16.5226,16.587,16.5097,16.5419,270450.0
2006-02-07 11:00:00,25.68,25.83,25.65,25.81,159900.0,16.5419,16.6386,16.5226,16.6257,159900.0
2006-02-07 11:30:00,25.81,25.93,25.75,25.9,169650.0,16.6257,16.703,16.587,16.6837,169650.0
2006-02-07 12:00:00,25.88,25.99,25.79,25.81,406500.0,16.6708,16.7416,16.6128,16.6257,406500.0
2006-02-07 12:30:00,25.81,25.92,25.78,25.91,87750.0,16.6257,16.6965,16.6064,16.6901,87750.0
2006-02-07 13:00:00,25.91,25.93,25.85,25.91,111300.0,16.6901,16.703,16.6515,16.6901,111300.0
2006-02-07 13:30:00,25.91,25.95,25.87,25.95,89550.0,16.6901,16.7159,16.6643,16.7159,89550.0
2006-02-07 14:00:00,25.95,26.03,25.92,25.99,522300.0,16.7159,16.7674,16.6965,16.7416,522300.0
2006-02-07 14:30:00,26.0,26.04,25.95,25.96,176400.0,16.7481,16.7738,16.7159,16.7223,176400.0
2006-02-07 15:00:00,25.97,26.0,25.89,26.0,199950.0,16.7288,16.7481,16.6772,16.7481,199950.0
2006-02-07 15:30:00,26.0,26.02,25.93,25.99,262800.0,16.7481,16.761,16.703,16.7416,262800.0
2006-02-08 09:30:00,25.83,25.95,25.83,25.93,210600.0,16.6386,16.7159,16.6386,16.703,210600.0
2006-02-08 10:00:00,25.93,26.0,25.91,25.95,252450.0,16.703,16.7481,16.6901,16.7159,252450.0
2006-02-08 10:30:00,25.95,25.96,25.85,25.87,130800.0,16.7159,16.7223,16.6515,16.6643,130800.0
2006-02-08 11:00:00,25.87,25.87,25.71,25.72,72900.0,16.6643,16.6643,16.5613,16.5677,72900.0
2006-02-08 11:30:00,25.72,25.77,25.72,25.75,97500.0,16.5677,16.5999,16.5677,16.587,97500.0
2006-02-08 12:00:00,25.77,25.85,25.75,25.79,107550.0,16.5999,16.6515,16.587,16.6128,107550.0
2006-02-08 12:30:00,25.79,25.82,25.77,25.79,33600.0,16.6128,16.6321,16.5999,16.6128,33600.0
2006-02-08 13:00:00,25.79,25.81,25.75,25.81,52650.0,16.6128,16.6257,16.587,16.6257,52650.0
2006-02-08 13:30:00,25.81,25.83,25.79,25.83,108900.0,16.6257,16.6386,16.6128,16.6386,108900.0
2006-02-08 14:00:00,25.83,25.93,25.82,25.91,51900.0,16.6386,16.703,16.6321,16.6901,51900.0
2006-02-08 14:30:00,25.93,25.93,25.92,25.92,45900.0,16.703,16.703,16.6965,16.6965,45900.0
2006-02-08 15:00:00,25.92,25.98,25.91,25.96,85200.0,16.6965,16.7352,16.6901,16.7223,85200.0
2006-02-08 15:30:00,25.96,25.96,25.88,25.89,137100.0,16.7223,16.7223,16.6708,16.6772,137100.0
2006-02-09 09:30:00,25.8,25.93,25.71,25.92,66000.0,16.6192,16.703,16.5613,16.6965,66000.0
2006-02-09 10:00:00,25.88,25.89,25.83,25.86,76200.0,16.6708,16.6772,16.6386,16.6579,76200.0
2006-02-09 10:30:00,25.86,25.95,25.85,25.95,43650.0,16.6579,16.7159,16.6515,16.7159,43650.0
2006-02-09 11:00:00,25.95,25.98,25.91,25.97,57150.0,16.7159,16.7352,16.6901,16.7288,57150.0
2006-02-09 11:30:00,25.97,26.0,25.87,25.91,119250.0,16.7288,16.7481,16.6643,16.6901,119250.0
2006-02-09 12:00:00,25.9,25.96,25.89,25.95,31350.0,16.6837,16.7223,16.6772,16.7159,31350.0
2006-02-09 12:30:00,25.95,26.0,25.93,25.99,45000.0,16.7159,16.7481,16.703,16.7416,45000.0
2006-02-09 13:00:00,26.0,26.0,25.94,25.98,77400.0,16.7481,16.7481,16.7094,16.7352,77400.0
2006-02-09 13:30:00,25.98,25.98,25.87,25.88,63000.0,16.7352,16.7352,16.6643,16.6708,63000.0
2006-02-09 14:00:00,25.87,25.89,25.79,25.85,77700.0,16.6643,16.6772,16.6128,16.6515,77700.0
2006-02-09 14:30:00,25.85,25.85,25.79,25.79,33600.0,16.6515,16.6515,16.6128,16.6128,33600.0
2006-02-09 15:00:00,25.78,25.78,25.73,25.74,61800.0,16.6064,16.6064,16.5742,16.5806,61800.0
2006-02-09 15:30:00,25.73,25.73,25.65,25.67,83850.0,16.5742,16.5742,16.5226,16.5355,83850.0
2006-02-10 09:30:00,25.8,25.92,25.72,25.92,76050.0,16.6192,16.6965,16.5677,16.6965,76050.0
2006-02-10 10:00:00,25.92,25.95,25.71,25.73,108000.0,16.6965,16.7159,16.5613,16.5742,108000.0
2006-02-10 10:30:00,25.73,25.85,25.73,25.83,85500.0,16.5742,16.6515,16.5742,16.6386,85500.0
2006-02-10 11:00:00,25.83,25.89,25.82,25.87,43800.0,16.6386,16.6772,16.6321,16.6643,43800.0
2006-02-10 11:30:00,25.87,25.97,25.86,25.97,57300.0,16.6643,16.7288,16.6579,16.7288,57300.0
2006-02-10 12:00:00,25.96,25.97,25.89,25.94,69600.0,16.7223,16.7288,16.6772,16.7094,69600.0
2006-02-10 12:30:00,25.94,25.95,25.91,25.91,37800.0,16.7094,16.7159,16.6901,16.6901,37800.0
2006-02-10 13:00:00,25.91,25.96,25.91,25.94,34050.0,16.6901,16.7223,16.6901,16.7094,34050.0
2006-02-10 13:30:00,25.95,25.97,25.93,25.96,67650.0,16.7159,16.7288,16.703,16.7223,67650.0
2006-02-10 14:00:00,25.97,25.98,25.94,25.95,98100.0,16.7288,16.7352,16.7094,16.7159,98100.0
2006-02-10 14:30:00,25.96,25.99,25.95,25.97,112650.0,16.7223,16.7416,16.7159,16.7288,112650.0
2006-02-10 15:00:00,25.97,26.0,25.96,26.0,123300.0,16.7288,16.7481,16.7223,16.7481,123300.0
2006-02-10 15:30:00,25.99,26.05,25.99,26.03,191400.0,16.7416,16.7803,16.7416,16.7674,191400.0
2006-02-13 09:30:00,26.03,26.13,25.53,25.68,98850.0,16.7674,16.8318,16.4453,16.5419,98850.0
2006-02-13 10:00:00,25.68,25.71,25.6,25.68,40350.0,16.5419,16.5613,16.4904,16.5419,40350.0
2006-02-13 10:30:00,25.69,25.86,25.69,25.79,66300.0,16.5484,16.6579,16.5484,16.6128,66300.0
2006-02-13 11:00:00,25.79,25.94,25.79,25.93,40050.0,16.6128,16.7094,16.6128,16.703,40050.0
2006-02-13 11:30:00,25.94,25.99,25.79,25.86,84300.0,16.7094,16.7416,16.6128,16.6579,84300.0
2006-02-13 12:00:00,25.83,25.96,25.83,25.96,28800.0,16.6386,16.7223,16.6386,16.7223,28800.0
2006-02-13 12:30:00,25.95,25.97,25.87,25.92,55950.0,16.7159,16.7288,16.6643,16.6965,55950.0
2006-02-13 13:00:00,25.93,25.96,25.92,25.96,42150.0,16.703,16.7223,16.6965,16.7223,42150.0
2006-02-13 13:30:00,25.95,25.95,25.88,25.9,47400.0,16.7159,16.7159,16.6708,16.6837,47400.0
2006-02-13 14:00:00,25.91,25.91,25.81,25.81,44700.0,16.6901,16.6901,16.6257,16.6257,44700.0
2006-02-13 14:30:00,25.81,25.85,25.8,25.85,47100.0,16.6257,16.6515,16.6192,16.6515,47100.0
2006-02-13 15:00:00,25.85,25.92,25.79,25.85,83550.0,16.6515,16.6965,16.6128,16.6515,83550.0
2006-02-13 15:30:00,25.86,25.96,25.86,25.91,64950.0,16.6579,16.7223,16.6579,16.6901,64950.0
2006-02-14 09:30:00,25.97,26.07,25.93,26.06,135900.0,16.7288,16.7932,16.703,16.7867,135900.0
2006-02-14 10:00:00,26.07,26.11,25.99,26.01,76200.0,16.7932,16.8189,16.7416,16.7545,76200.0
2006-02-14 10:30:00,26.01,26.09,26.0,26.04,77550.0,16.7545,16.8061,16.7481,16.7738,77550.0
2006-02-14 11:00:00,26.04,26.07,26.01,26.03,39000.0,16.7738,16.7932,16.7545,16.7674,39000.0
2006-02-14 11:30:00,26.04,26.09,26.01,26.06,38400.0,16.7738,16.8061,16.7545,16.7867,38400.0
2006-02-14 12:00:00,26.07,26.11,26.01,26.01,39000.0,16.7932,16.8189,16.7545,16.7545,39000.0
2006-02-14 12:30:00,26.01,26.05,25.99,26.03,54150.0,16.7545,16.7803,16.7416,16.7674,54150.0
2006-02-14 13:00:00,26.03,26.17,26.03,26.17,85500.0,16.7674,16.8576,16.7674,16.8576,85500.0
2006-02-14 13:30:00,26.18,26.22,26.04,26.06,66000.0,16.864,16.8898,16.7738,16.7867,66000.0
2006-02-14 14:00:00,26.07,26.16,26.06,26.15,39000.0,16.7932,16.8511,16.7867,16.8447,39000.0
2006-02-14 14:30:00,26.15,26.17,26.08,26.09,29550.0,16.8447,16.8576,16.7996,16.8061,29550.0
2006-02-14 15:00:00,26.11,26.2,26.07,26.19,38400.0,16.8189,16.8769,16.7932,16.8705,38400.0
2006-02-14 15:30:00,26.18,26.21,26.1,26.15,86250.0,16.864,16.8834,16.8125,16.8447,86250.0
2006-02-15 09:30:00,26.17,26.22,26.07,26.15,54750.0,16.8576,16.8898,16.7932,16.8447,54750.0
2006-02-15 10:00:00,26.13,26.14,26.03,26.11,36750.0,16.8318,16.8383,16.7674,16.8189,36750.0
2006-02-15 10:30:00,26.11,26.11,25.99,26.02,58500.0,16.8189,16.8189,16.7416,16.761,58500.0
2006-02-15 11:00:00,26.03,26.04,25.88,26.03,97650.0,16.7674,16.7738,16.6708,16.7674,97650.0
2006-02-15 11:30:00,26.03,26.09,26.02,26.08,101250.0,16.7674,16.8061,16.761,16.7996,101250.0
2006-02-15 12:00:00,26.08,26.09,26.03,26.08,195450.0,16.7996,16.8061,16.7674,16.7996,195450.0
2006-02-15 12:30:00,26.07,26.15,26.07,26.13,59550.0,16.7932,16.8447,16.7932,16.8318,59550.0
2006-02-15 13:00:00,26.13,26.27,26.11,26.25,123900.0,16.8318,16.922,16.8189,16.9091,123900.0
2006-02-15 13:30:00,26.25,26.28,26.21,26.27,36600.0,16.9091,16.9284,16.8834,16.922,36600.0
2006-02-15 14:00:00,26.27,26.32,26.25,26.31,25350.0,16.922,16.9542,16.9091,16.9478,25350.0
2006-02-15 14:30:00,26.31,26.32,26.25,26.29,31650.0,16.9478,16.9542,16.9091,16.9349,31650.0
2006-02-15 15:00:00,26.29,26.31,26.25,26.27,35850.0,16.9349,16.9478,16.9091,16.922,35850.0
2006-02-15 15:30:00,26.27,26.3,26.18,26.23,83700.0,16.922,16.9413,16.864,16.8962,83700.0
2006-02-16 09:30:00,26.3,26.33,26.21,26.27,46050.0,16.9413,16.9607,16.8834,16.922,46050.0
2006-02-16 10:00:00,26.25,26.3,26.17,26.19,39600.0,16.9091,16.9413,16.8576,16.8705,39600.0
2006-02-16 10:30:00,26.18,26.21,26.08,26.09,51300.0,16.864,16.8834,16.7996,16.8061,51300.0
2006-02-16 11:00:00,26.08,26.09,25.97,26.01,63150.0,16.7996,16.8061,16.7288,16.7545,63150.0
2006-02-16 11:30:00,26.01,26.03,25.97,25.99,17700.0,16.7545,16.7674,16.7288,16.7416,17700.0
2006-02-16 12:00:00,26.01,26.07,25.97,26.05,19800.0,16.7545,16.7932,16.7288,16.7803,19800.0
2006-02-16 12:30:00,26.05,26.07,26.02,26.04,21150.0,16.7803,16.7932,16.761,16.7738,21150.0
2006-02-16 13:00:00,26.03,26.07,26.03,26.07,20250.0,16.7674,16.7932,16.7674,16.7932,20250.0
2006-02-16 13:30:00,26.07,26.07,25.98,26.01,37800.0,16.7932,16.7932,16.7352,16.7545,37800.0
2006-02-16 14:00:00,26.01,26.06,25.99,26.05,26400.0,16.7545,16.7867,16.7416,16.7803,26400.0
2006-02-16 14:30:00,26.05,26.09,26.03,26.09,37050.0,16.7803,16.8061,16.7674,16.8061,37050.0
2006-02-16 15:00:00,26.09,26.13,26.09,26.11,47550.0,16.8061,16.8318,16.8061,16.8189,47550.0
2006-02-16 15:30:00,26.11,26.2,26.11,26.15,51600.0,16.8189,16.8769,16.8189,16.8447,51600.0
2006-02-17 09:30:00,26.17,26.27,26.1,26.11,40800.0,16.8576,16.922,16.8125,16.8189,40800.0
2006-02-17 10:00:00,26.11,26.13,25.95,26.01,40950.0,16.8189,16.8318,16.7159,16.7545,40950.0
2006-02-17 10:30:00,26.01,26.06,26.01,26.05,18900.0,16.7545,16.7867,16.7545,16.7803,18900.0
2006-02-17 11:00:00,26.05,26.13,26.05,26.13,48600.0,16.7803,16.8318,16.7803,16.8318,48600.0
2006-02-17 11:30:00,26.13,26.17,26.12,26.15,21750.0,16.8318,16.8576,16.8254,16.8447,21750.0
2006-02-17 12:00:00,26.16,26.21,26.1,26.1,46950.0,16.8511,16.8834,16.8125,16.8125,46950.0
2006-02-17 12:30:00,26.1,26.1,26.07,26.1,17250.0,16.8125,16.8125,16.7932,16.8125,17250.0
2006-02-17 13:00:00,26.1,26.16,26.09,26.14,21600.0,16.8125,16.8511,16.8061,16.8383,21600.0
2006-02-17 13:30:00,26.13,26.21,26.13,26.2,26100.0,16.8318,16.8834,16.8318,16.8769,26100.0
2006-02-17 14:00:00,26.2,26.22,26.19,26.21,27000.0,16.8769,16.8898,16.8705,16.8834,27000.0
2006-02-17 14:30:00,26.21,26.23,26.2,26.21,24600.0,16.8834,16.8962,16.8769,16.8834,24600.0
2006-02-17 15:00:00,26.21,26.23,26.19,26.19,35550.0,16.8834,16.8962,16.8705,16.8705,35550.0
2006-02-17 15:30:00,26.19,26.2,26.18,26.18,50400.0,16.8705,16.8769,16.864,16.864,50400.0
2006-02-21 09:30:00,26.15,26.16,26.03,26.12,68550.0,16.8447,16.8511,16.7674,16.8254,68550.0
2006-02-21 10:00:00,26.13,26.16,26.01,26.04,17100.0,16.8318,16.8511,16.7545,16.7738,17100.0
2006-02-21 10:30:00,26.05,26.18,26.05,26.15,31350.0,16.7803,16.864,16.7803,16.8447,31350.0
2006-02-21 11:00:00,26.16,26.2,26.15,26.17,37050.0,16.8511,16.8769,16.8447,16.8576,37050.0
2006-02-21 11:30:00,26.17,26.18,26.01,26.01,53400.0,16.8576,16.864,16.7545,16.7545,53400.0
2006-02-21 12:00:00,26.01,26.06,25.98,26.03,27150.0,16.7545,16.7867,16.7352,16.7674,27150.0
2006-02-21 12:30:00,26.03,26.08,26.03,26.07,22200.0,16.7674,16.7996,16.7674,16.7932,22200.0
2006-02-21 13:00:00,26.07,26.11,26.06,26.11,21450.0,16.7932,16.8189,16.7867,16.8189,21450.0
2006-02-21 13:30:00,26.11,26.13,26.08,26.11,29250.0,16.8189,16.8318,16.7996,16.8189,29250.0
2006-02-21 14:00:00,26.11,26.13,26.06,26.07,39900.0,16.8189,16.8318,16.7867,16.7932,39900.0
2006-02-21 14:30:00,26.08,26.08,25.99,25.99,31200.0,16.7996,16.7996,16.7416,16.7416,31200.0
2006-02-21 15:00:00,25.99,26.03,25.99,26.02,43650.0,16.7416,16.7674,16.7416,16.761,43650.0
2006-02-21 15:30:00,26.02,26.03,25.98,25.99,58200.0,16.761,16.7674,16.7352,16.7416,58200.0
2006-02-22 09:30:00,25.99,26.06,25.92,25.93,49350.0,16.7416,16.7867,16.6965,16.703,49350.0
2006-02-22 10:00:00,25.93,25.99,25.89,25.95,34650.0,16.703,16.7416,16.6772,16.7159,34650.0
2006-02-22 10:30:00,25.95,26.03,25.91,26.01,30750.0,16.7159,16.7674,16.6901,16.7545,30750.0
2006-02-22 11:00:00,26.01,26.07,25.97,26.06,59100.0,16.7545,16.7932,16.7288,16.7867,59100.0
2006-02-22 11:30:00,26.06,26.07,26.03,26.04,17850.0,16.7867,16.7932,16.7674,16.7738,17850.0
2006-02-22 12:00:00,26.04,26.04,26.01,26.01,21600.0,16.7738,16.7738,16.7545,16.7545,21600.0
2006-02-22 12:30:00,26.01,26.01,25.97,25.98,21000.0,16.7545,16.7545,16.7288,16.7352,21000.0
2006-02-22 13:00:00,25.97,26.03,25.97,26.01,22800.0,16.7288,16.7674,16.7288,16.7545,22800.0
2006-02-22 13:30:00,26.01,26.01,25.97,25.99,23100.0,16.7545,16.7545,16.7288,16.7416,23100.0
2006-02-22 14:00:00,25.99,26.01,25.99,25.99,34800.0,16.7416,16.7545,16.7416,16.7416,34800.0
2006-02-22 14:30:00,25.99,26.01,25.97,26.01,66150.0,16.7416,16.7545,16.7288,16.7545,66150.0
2006-02-22 15:00:00,26.01,26.16,26.01,26.1,73200.0,16.7545,16.8511,16.7545,16.8125,73200.0
2006-02-22 15:30:00,26.11,26.11,26.03,26.04,84450.0,16.8189,16.8189,16.7674,16.7738,84450.0
2006-02-23 09:30:00,25.97,26.0,25.93,25.99,40500.0,16.7288,16.7481,16.703,16.7416,40500.0
2006-02-23 10:00:00,25.97,26.05,25.97,26.03,17700.0,16.7288,16.7803,16.7288,16.7674,17700.0
2006-02-23 10:30:00,26.03,26.17,26.03,26.09,20850.0,16.7674,16.8576,16.7674,16.8061,20850.0
2006-02-23 11:00:00,26.1,26.15,26.09,26.15,16800.0,16.8125,16.8447,16.8061,16.8447,16800.0
2006-02-23 11:30:00,26.13,26.14,26.11,26.11,33150.0,16.8318,16.8383,16.8189,16.8189,33150.0
2006-02-23 12:00:00,26.11,26.13,26.11,26.12,21150.0,16.8189,16.8318,16.8189,16.8254,21150.0
2006-02-23 12:30:00,26.12,26.16,26.11,26.14,24900.0,16.8254,16.8511,16.8189,16.8383,24900.0
2006-02-23 13:00:00,26.12,26.13,26.06,26.07,20850.0,16.8254,16.8318,16.7867,16.7932,20850.0
2006-02-23 13:30:00,26.07,26.07,26.01,26.05,19650.0,16.7932,16.7932,16.7545,16.7803,19650.0
2006-02-23 14:00:00,26.05,26.07,26.02,26.06,22050.0,16.7803,16.7932,16.761,16.7867,22050.0
2006-02-23 14:30:00,26.06,26.09,26.01,26.01,26400.0,16.7867,16.8061,16.7545,16.7545,26400.0
2006-02-23 15:00:00,26.01,26.04,25.99,26.03,38850.0,16.7545,16.7738,16.7416,16.7674,38850.0
2006-02-23 15:30:00,26.03,26.05,25.97,25.99,60900.0,16.7674,16.7803,16.7288,16.7416,60900.0
2006-02-24 09:30:00,26.0,26.11,25.94,26.09,74100.0,16.7481,16.8189,16.7094,16.8061,74100.0
2006-02-24 10:00:00,26.09,26.13,26.03,26.05,58050.0,16.8061,16.8318,16.7674,16.7803,58050.0
2006-02-24 10:30:00,26.03,26.05,26.0,26.05,62400.0,16.7674,16.7803,16.7481,16.7803,62400.0
2006-02-24 11:00:00,26.05,26.07,26.02,26.04,19500.0,16.7803,16.7932,16.761,16.7738,19500.0
2006-02-24 11:30:00,26.03,26.09,26.03,26.08,23100.0,16.7674,16.8061,16.7674,16.7996,23100.0
2006-02-24 12:00:00,26.08,26.11,26.06,26.1,22200.0,16.7996,16.8189,16.7867,16.8125,22200.0
2006-02-24 12:30:00,26.11,26.13,26.09,26.1,34500.0,16.8189,16.8318,16.8061,16.8125,34500.0
2006-02-24 13:00:00,26.09,26.12,25.98,25.98,71550.0,16.8061,16.8254,16.7352,16.7352,71550.0
2006-02-24 13:30:00,25.98,26.03,25.98,26.03,24600.0,16.7352,16.7674,16.7352,16.7674,24600.0
2006-02-24 14:00:00,26.04,26.19,26.03,26.17,42450.0,16.7738,16.8705,16.7674,16.8576,42450.0
2006-02-24 14:30:00,26.17,26.2,26.15,26.2,50100.0,16.8576,16.8769,16.8447,16.8769,50100.0
2006-02-24 15:00:00,26.2,26.22,26.18,26.19,43950.0,16.8769,16.8898,16.864,16.8705,43950.0
2006-02-24 15:30:00,26.19,26.19,26.15,26.18,79200.0,16.8705,16.8705,16.8447,16.864,79200.0
2006-02-27 09:30:00,26.26,26.26,26.2,26.25,18300.0,16.9156,16.9156,16.8769,16.9091,18300.0
2006-02-27 10:00:00,26.26,26.27,26.17,26.2,28500.0,16.9156,16.922,16.8576,16.8769,28500.0
2006-02-27 10:30:00,26.2,26.24,26.17,26.17,32100.0,16.8769,16.9027,16.8576,16.8576,32100.0
2006-02-27 11:00:00,26.18,26.2,26.17,26.2,16350.0,16.864,16.8769,16.8576,16.8769,16350.0
2006-02-27 11:30:00,26.17,26.19,26.17,26.17,8250.0,16.8576,16.8705,16.8576,16.8576,8250.0
2006-02-27 12:00:00,26.17,26.21,26.17,26.18,6600.0,16.8576,16.8834,16.8576,16.864,6600.0
2006-02-27 12:30:00,26.17,26.19,26.17,26.17,7050.0,16.8576,16.8705,16.8576,16.8576,7050.0
2006-02-27 13:00:00,26.17,26.17,26.14,26.15,5850.0,16.8576,16.8576,16.8383,16.8447,5850.0
2006-02-27 13:30:00,26.16,26.16,26.11,26.13,20100.0,16.8511,16.8511,16.8189,16.8318,20100.0
2006-02-27 14:00:00,26.13,26.13,26.07,26.1,22800.0,16.8318,16.8318,16.7932,16.8125,22800.0
2006-02-27 14:30:00,26.09,26.1,26.05,26.09,20700.0,16.8061,16.8125,16.7803,16.8061,20700.0
2006-02-27 15:00:00,26.09,26.1,26.07,26.08,17850.0,16.8061,16.8125,16.7932,16.7996,17850.0
2006-02-27 15:30:00,26.09,26.1,26.07,26.08,57900.0,16.8061,16.8125,16.7932,16.7996,57900.0
2006-02-28 09:30:00,26.07,26.1,25.97,26.09,109950.0,16.7932,16.8125,16.7288,16.8061,109950.0
2006-02-28 10:00:00,26.09,26.1,26.07,26.09,29850.0,16.8061,16.8125,16.7932,16.8061,29850.0
2006-02-28 10:30:00,26.08,26.09,26.06,26.07,116700.0,16.7996,16.8061,16.7867,16.7932,116700.0
2006-02-28 11:00:00,26.06,26.09,26.0,26.07,148950.0,16.7867,16.8061,16.7481,16.7932,148950.0
2006-02-28 11:30:00,26.06,26.06,25.96,26.03,47100.0,16.7867,16.7867,16.7223,16.7674,47100.0
2006-02-28 12:00:00,26.03,26.06,26.0,26.01,34200.0,16.7674,16.7867,16.7481,16.7545,34200.0
2006-02-28 12:30:00,26.03,26.05,26.0,26.03,38400.0,16.7674,16.7803,16.7481,16.7674,38400.0
2006-02-28 13:00:00,26.03,26.05,26.0,26.01,18450.0,16.7674,16.7803,16.7481,16.7545,18450.0
2006-02-28 13:30:00,26.01,26.03,26.0,26.01,20400.0,16.7545,16.7674,16.7481,16.7545,20400.0
2006-02-28 14:00:00,26.0,26.03,26.0,26.02,113400.0,16.7481,16.7674,16.7481,16.761,113400.0
2006-02-28 14:30:00,26.01,26.01,25.89,25.89,39000.0,16.7545,16.7545,16.6772,16.6772,39000.0
2006-02-28 15:00:00,25.89,25.93,25.84,25.93,56400.0,16.6772,16.703,16.645,16.703,56400.0
2006-02-28 15:30:00,25.93,25.95,25.87,25.87,62250.0,16.703,16.7159,16.6643,16.6643,62250.0
2006-03-01 09:30:00,25.89,25.92,25.68,25.92,54750.0,16.6772,16.6965,16.5419,16.6965,54750.0
2006-03-01 10:00:00,25.93,25.95,25.89,25.91,26100.0,16.703,16.7159,16.6772,16.6901,26100.0
2006-03-01 10:30:00,25.91,26.09,25.91,26.09,27900.0,16.6901,16.8061,16.6901,16.8061,27900.0
2006-03-01 11:00:00,26.08,26.08,26.01,26.07,46950.0,16.7996,16.7996,16.7545,16.7932,46950.0
2006-03-01 11:30:00,26.07,26.1,26.05,26.09,19500.0,16.7932,16.8125,16.7803,16.8061,19500.0
2006-03-01 12:00:00,26.09,26.09,26.07,26.07,11400.0,16.8061,16.8061,16.7932,16.7932,11400.0
2006-03-01 12:30:00,26.07,26.1,26.07,26.09,26400.0,16.7932,16.8125,16.7932,16.8061,26400.0
2006-03-01 13:00:00,26.09,26.1,26.08,26.09,36300.0,16.8061,16.8125,16.7996,16.8061,36300.0
2006-03-01 13:30:00,26.09,26.13,26.09,26.13,11550.0,16.8061,16.8318,16.8061,16.8318,11550.0
2006-03-01 14:00:00,26.13,26.15,26.12,26.15,26550.0,16.8318,16.8447,16.8254,16.8447,26550.0
2006-03-01 14:30:00,26.15,26.19,26.14,26.17,33600.0,16.8447,16.8705,16.8383,16.8576,33600.0
2006-03-01 15:00:00,26.17,26.3,26.17,26.25,56850.0,16.8576,16.9413,16.8576,16.9091,56850.0
2006-03-01 15:30:00,26.24,26.24,26.15,26.17,55200.0,16.9027,16.9027,16.8447,16.8576,55200.0
2006-03-02 09:30:00,26.07,26.21,26.07,26.15,24900.0,16.7932,16.8834,16.7932,16.8447,24900.0
2006-03-02 10:00:00,26.15,26.18,26.09,26.18,22350.0,16.8447,16.864,16.8061,16.864,22350.0
2006-03-02 10:30:00,26.18,26.23,26.15,26.17,34650.0,16.864,16.8962,16.8447,16.8576,34650.0
2006-03-02 11:00:00,26.17,26.17,26.07,26.07,24150.0,16.8576,16.8576,16.7932,16.7932,24150.0
2006-03-02 11:30:00,26.07,26.09,26.04,26.07,15600.0,16.7932,16.8061,16.7738,16.7932,15600.0
2006-03-02 12:00:00,26.07,26.07,25.93,25.95,28500.0,16.7932,16.7932,16.703,16.7159,28500.0
2006-03-02 12:30:00,25.93,26.05,25.93,26.0,38400.0,16.703,16.7803,16.703,16.7481,38400.0
2006-03-02 13:00:00,26.0,26.04,25.98,26.02,84300.0,16.7481,16.7738,16.7352,16.761,84300.0
2006-03-02 13:30:00,26.02,26.07,26.01,26.07,71250.0,16.761,16.7932,16.7545,16.7932,71250.0
2006-03-02 14:00:00,26.07,26.09,26.05,26.08,28650.0,16.7932,16.8061,16.7803,16.7996,28650.0
2006-03-02 14:30:00,26.08,26.09,26.06,26.07,40650.0,16.7996,16.8061,16.7867,16.7932,40650.0
2006-03-02 15:00:00,26.07,26.09,26.04,26.05,117750.0,16.7932,16.8061,16.7738,16.7803,117750.0
2006-03-02 15:30:00,26.05,26.06,26.03,26.05,67050.0,16.7803,16.7867,16.7674,16.7803,67050.0
2006-03-03 09:30:00,25.97,26.18,25.93,25.97,82350.0,16.7288,16.864,16.703,16.7288,82350.0
2006-03-03 10:00:00,25.97,26.0,25.91,25.99,43200.0,16.7288,16.7481,16.6901,16.7416,43200.0
2006-03-03 10:30:00,25.99,25.99,25.89,25.96,53100.0,16.7416,16.7416,16.6772,16.7223,53100.0
2006-03-03 11:00:00,25.96,26.03,25.95,26.01,64650.0,16.7223,16.7674,16.7159,16.7545,64650.0
2006-03-03 11:30:00,26.02,26.06,25.99,26.02,47400.0,16.761,16.7867,16.7416,16.761,47400.0
2006-03-03 12:00:00,26.01,26.07,26.01,26.05,15600.0,16.7545,16.7932,16.7545,16.7803,15600.0
2006-03-03 12:30:00,26.05,26.05,26.01,26.05,26850.0,16.7803,16.7803,16.7545,16.7803,26850.0
2006-03-03 13:00:00,26.04,26.11,26.04,26.1,72900.0,16.7738,16.8189,16.7738,16.8125,72900.0
2006-03-03 13:30:00,26.11,26.19,26.11,26.16,45750.0,16.8189,16.8705,16.8189,16.8511,45750.0
2006-03-03 14:00:00,26.15,26.19,26.13,26.15,39450.0,16.8447,16.8705,16.8318,16.8447,39450.0
2006-03-03 14:30:00,26.14,26.2,26.11,26.19,34800.0,16.8383,16.8769,16.8189,16.8705,34800.0
2006-03-03 15:00:00,26.18,26.19,26.12,26.15,40050.0,16.864,16.8705,16.8254,16.8447,40050.0
2006-03-03 15:30:00,26.15,26.15,26.05,26.07,57900.0,16.8447,16.8447,16.7803,16.7932,57900.0
2006-03-06 09:30:00,26.12,26.12,25.88,25.95,42000.0,16.8254,16.8254,16.6708,16.7159,42000.0
2006-03-06 10:00:00,25.93,26.07,25.91,25.91,35250.0,16.703,16.7932,16.6901,16.6901,35250.0
2006-03-06 10:30:00,25.91,26.0,25.84,26.0,37050.0,16.6901,16.7481,16.645,16.7481,37050.0
2006-03-06 11:00:00,26.0,26.09,25.99,26.08,51150.0,16.7481,16.8061,16.7416,16.7996,51150.0
2006-03-06 11:30:00,26.08,26.08,26.05,26.07,31950.0,16.7996,16.7996,16.7803,16.7932,31950.0
2006-03-06 12:00:00,26.06,26.07,26.01,26.06,37050.0,16.7867,16.7932,16.7545,16.7867,37050.0
2006-03-06 12:30:00,26.07,26.07,26.04,26.05,50100.0,16.7932,16.7932,16.7738,16.7803,50100.0
2006-03-06 13:00:00,26.06,26.09,26.06,26.07,23100.0,16.7867,16.8061,16.7867,16.7932,23100.0
2006-03-06 13:30:00,26.05,26.05,26.0,26.03,94050.0,16.7803,16.7803,16.7481,16.7674,94050.0
2006-03-06 14:00:00,26.01,26.04,25.95,25.97,57600.0,16.7545,16.7738,16.7159,16.7288,57600.0
2006-03-06 14:30:00,25.97,26.05,25.97,26.02,57150.0,16.7288,16.7803,16.7288,16.761,57150.0
2006-03-06 15:00:00,26.02,26.06,25.99,26.05,67950.0,16.761,16.7867,16.7416,16.7803,67950.0
2006-03-06 15:30:00,26.05,26.07,26.02,26.05,74400.0,16.7803,16.7932,16.761,16.7803,74400.0
2006-03-07 09:30:00,25.85,26.02,25.83,25.99,95700.0,16.6515,16.761,16.6386,16.7416,95700.0
2006-03-07 10:00:00,25.99,26.12,25.99,26.09,28350.0,16.7416,16.8254,16.7416,16.8061,28350.0
2006-03-07 10:30:00,26.11,26.13,26.05,26.07,29700.0,16.8189,16.8318,16.7803,16.7932,29700.0
2006-03-07 11:00:00,26.07,26.13,26.07,26.12,32550.0,16.7932,16.8318,16.7932,16.8254,32550.0
2006-03-07 11:30:00,26.12,26.14,26.1,26.12,30300.0,16.8254,16.8383,16.8125,16.8254,30300.0
2006-03-07 12:00:00,26.12,26.19,26.12,26.17,51600.0,16.8254,16.8705,16.8254,16.8576,51600.0
2006-03-07 12:30:00,26.17,26.17,26.12,26.13,77850.0,16.8576,16.8576,16.8254,16.8318,77850.0
2006-03-07 13:00:00,26.13,26.13,26.09,26.1,56100.0,16.8318,16.8318,16.8061,16.8125,56100.0
2006-03-07 13:30:00,26.1,26.13,26.09,26.1,21750.0,16.8125,16.8318,16.8061,16.8125,21750.0
2006-03-07 14:00:00,26.11,26.19,26.09,26.18,68100.0,16.8189,16.8705,16.8061,16.864,68100.0
2006-03-07 14:30:00,26.17,26.19,26.14,26.14,43500.0,16.8576,16.8705,16.8383,16.8383,43500.0
2006-03-07 15:00:00,26.15,26.17,26.11,26.14,46200.0,16.8447,16.8576,16.8189,16.8383,46200.0
2006-03-07 15:30:00,26.14,26.18,26.13,26.17,45300.0,16.8383,16.864,16.8318,16.8576,45300.0
2006-03-08 09:30:00,26.17,26.26,26.17,26.24,61650.0,16.8576,16.9156,16.8576,16.9027,61650.0
2006-03-08 10:00:00,26.24,26.3,26.23,26.3,64650.0,16.9027,16.9413,16.8962,16.9413,64650.0
2006-03-08 10:30:00,26.29,26.4,26.29,26.37,128100.0,16.9349,17.0057,16.9349,16.9864,128100.0
2006-03-08 11:00:00,26.39,26.48,26.34,26.45,93300.0,16.9993,17.0573,16.9671,17.0379,93300.0
2006-03-08 11:30:00,26.43,26.55,26.41,26.47,108450.0,17.0251,17.1024,17.0122,17.0508,108450.0
2006-03-08 12:00:00,26.46,26.63,26.46,26.61,73950.0,17.0444,17.1539,17.0444,17.141,73950.0
2006-03-08 12:30:00,26.61,26.77,26.61,26.71,325350.0,17.141,17.2441,17.141,17.2054,325350.0
2006-03-08 13:00:00,26.71,26.71,26.6,26.62,75900.0,17.2054,17.2054,17.1346,17.1475,75900.0
2006-03-08 13:30:00,26.63,26.65,26.48,26.52,124650.0,17.1539,17.1668,17.0573,17.083,124650.0
2006-03-08 14:00:00,26.53,26.55,26.4,26.4,99300.0,17.0895,17.1024,17.0057,17.0057,99300.0
2006-03-08 14:30:00,26.4,26.46,26.39,26.44,106800.0,17.0057,17.0444,16.9993,17.0315,106800.0
2006-03-08 15:00:00,26.45,26.57,26.43,26.57,76200.0,17.0379,17.1152,17.0251,17.1152,76200.0
2006-03-08 15:30:00,26.57,26.63,26.56,26.59,150900.0,17.1152,17.1539,17.1088,17.1281,150900.0
2006-03-09 09:30:00,26.63,26.65,26.53,26.53,63450.0,17.1539,17.1668,17.0895,17.0895,63450.0
2006-03-09 10:00:00,26.53,26.63,26.53,26.6,45000.0,17.0895,17.1539,17.0895,17.1346,45000.0
2006-03-09 10:30:00,26.58,26.63,26.47,26.47,57000.0,17.1217,17.1539,17.0508,17.0508,57000.0
2006-03-09 11:00:00,26.47,26.47,26.4,26.43,65850.0,17.0508,17.0508,17.0057,17.0251,65850.0
2006-03-09 11:30:00,26.43,26.45,26.31,26.33,50400.0,17.0251,17.0379,16.9478,16.9607,50400.0
2006-03-09 12:00:00,26.32,26.33,26.2,26.32,81150.0,16.9542,16.9607,16.8769,16.9542,81150.0
2006-03-09 12:30:00,26.31,26.36,26.21,26.21,56700.0,16.9478,16.98,16.8834,16.8834,56700.0
2006-03-09 13:00:00,26.21,26.26,26.19,26.26,57450.0,16.8834,16.9156,16.8705,16.9156,57450.0
2006-03-09 13:30:00,26.24,26.28,26.23,26.25,57600.0,16.9027,16.9284,16.8962,16.9091,57600.0
2006-03-09 14:00:00,26.25,26.3,26.24,26.27,78450.0,16.9091,16.9413,16.9027,16.922,78450.0
2006-03-09 14:30:00,26.27,26.33,26.26,26.31,70950.0,16.922,16.9607,16.9156,16.9478,70950.0
2006-03-09 15:00:00,26.31,26.31,26.21,26.24,111750.0,16.9478,16.9478,16.8834,16.9027,111750.0
2006-03-09 15:30:00,26.24,26.3,26.24,26.27,51600.0,16.9027,16.9413,16.9027,16.922,51600.0
2006-03-10 09:30:00,26.27,26.43,26.2,26.4,27150.0,16.922,17.0251,16.8769,17.0057,27150.0
2006-03-10 10:00:00,26.41,26.52,26.37,26.43,34050.0,17.0122,17.083,16.9864,17.0251,34050.0
2006-03-10 10:30:00,26.42,26.57,26.38,26.57,60900.0,17.0186,17.1152,16.9929,17.1152,60900.0
2006-03-10 11:00:00,26.57,26.65,26.57,26.64,41250.0,17.1152,17.1668,17.1152,17.1603,41250.0
2006-03-10 11:30:00,26.65,26.66,26.64,26.66,35550.0,17.1668,17.1732,17.1603,17.1732,35550.0
2006-03-10 12:00:00,26.67,26.79,26.66,26.77,173100.0,17.1797,17.257,17.1732,17.2441,173100.0
2006-03-10 12:30:00,26.77,26.87,26.76,26.83,78750.0,17.2441,17.3085,17.2376,17.2827,78750.0
2006-03-10 13:00:00,26.84,26.87,26.8,26.86,65850.0,17.2892,17.3085,17.2634,17.3021,65850.0
2006-03-10 13:30:00,26.86,26.91,26.81,26.91,102150.0,17.3021,17.3343,17.2698,17.3343,102150.0
2006-03-10 14:00:00,26.9,26.91,26.74,26.74,133800.0,17.3278,17.3343,17.2248,17.2248,133800.0
2006-03-10 14:30:00,26.73,26.73,26.67,26.67,127800.0,17.2183,17.2183,17.1797,17.1797,127800.0
2006-03-10 15:00:00,26.67,26.84,26.67,26.83,82050.0,17.1797,17.2892,17.1797,17.2827,82050.0
2006-03-10 15:30:00,26.85,26.91,26.8,26.83,117300.0,17.2956,17.3343,17.2634,17.2827,117300.0
2006-03-13 09:30:00,27.0,27.07,26.93,27.03,45150.0,17.3922,17.4373,17.3471,17.4116,45150.0
2006-03-13 10:00:00,27.04,27.16,27.02,27.07,32400.0,17.418,17.4953,17.4051,17.4373,32400.0
2006-03-13 10:30:00,27.09,27.14,26.93,26.96,36300.0,17.4502,17.4824,17.3471,17.3665,36300.0
2006-03-13 11:00:00,26.96,26.97,26.91,26.94,24150.0,17.3665,17.3729,17.3343,17.3536,24150.0
2006-03-13 11:30:00,26.94,26.95,26.9,26.91,17100.0,17.3536,17.36,17.3278,17.3343,17100.0
2006-03-13 12:00:00,26.91,27.03,26.89,27.02,20100.0,17.3343,17.4116,17.3214,17.4051,20100.0
2006-03-13 12:30:00,27.02,27.16,27.01,27.13,89700.0,17.4051,17.4953,17.3987,17.476,89700.0
2006-03-13 13:00:00,27.13,27.13,27.07,27.08,20550.0,17.476,17.476,17.4373,17.4438,20550.0
2006-03-13 13:30:00,27.08,27.09,27.03,27.04,49800.0,17.4438,17.4502,17.4116,17.418,49800.0
2006-03-13 14:00:00,27.04,27.08,27.03,27.07,58050.0,17.418,17.4438,17.4116,17.4373,58050.0
2006-03-13 14:30:00,27.07,27.09,27.06,27.08,56550.0,17.4373,17.4502,17.4309,17.4438,56550.0
2006-03-13 15:00:00,27.09,27.17,27.09,27.13,45600.0,17.4502,17.5017,17.4502,17.476,45600.0
2006-03-13 15:30:00,27.13,27.17,27.12,27.15,112200.0,17.476,17.5017,17.4695,17.4889,112200.0
2006-03-14 09:30:00,27.23,27.33,27.12,27.3,72150.0,17.5404,17.6048,17.4695,17.5855,72150.0
2006-03-14 10:00:00,27.32,27.4,27.26,27.38,94200.0,17.5984,17.6499,17.5597,17.637,94200.0
2006-03-14 10:30:00,27.39,27.43,27.26,27.37,103350.0,17.6435,17.6692,17.5597,17.6306,103350.0
2006-03-14 11:00:00,27.41,27.45,27.31,27.42,151200.0,17.6563,17.6821,17.5919,17.6628,151200.0
2006-03-14 11:30:00,27.43,27.47,27.31,27.35,148200.0,17.6692,17.695,17.5919,17.6177,148200.0
2006-03-14 12:00:00,27.36,27.39,27.32,27.38,55050.0,17.6241,17.6435,17.5984,17.637,55050.0
2006-03-14 12:30:00,27.39,27.43,27.35,27.37,67650.0,17.6435,17.6692,17.6177,17.6306,67650.0
2006-03-14 13:00:00,27.37,27.43,27.36,27.37,67800.0,17.6306,17.6692,17.6241,17.6306,67800.0
2006-03-14 13:30:00,27.37,27.41,27.35,27.35,156750.0,17.6306,17.6563,17.6177,17.6177,156750.0
2006-03-14 14:00:00,27.35,27.37,27.33,27.37,103650.0,17.6177,17.6306,17.6048,17.6306,103650.0
2006-03-14 14:30:00,27.36,27.36,27.31,27.32,124800.0,17.6241,17.6241,17.5919,17.5984,124800.0
2006-03-14 15:00:00,27.33,27.34,27.3,27.32,220500.0,17.6048,17.6112,17.5855,17.5984,220500.0
2006-03-14 15:30:00,27.32,27.33,27.25,27.31,147150.0,17.5984,17.6048,17.5533,17.5919,147150.0
2006-03-15 09:30:00,27.32,27.32,27.07,27.17,64200.0,17.5984,17.5984,17.4373,17.5017,64200.0
2006-03-15 10:00:00,27.15,27.2,27.11,27.19,49650.0,17.4889,17.5211,17.4631,17.5146,49650.0
2006-03-15 10:30:00,27.18,27.19,27.11,27.13,49200.0,17.5082,17.5146,17.4631,17.476,49200.0
2006-03-15 11:00:00,27.14,27.14,27.1,27.12,66450.0,17.4824,17.4824,17.4567,17.4695,66450.0
2006-03-15 11:30:00,27.12,27.13,27.01,27.05,90600.0,17.4695,17.476,17.3987,17.4244,90600.0
2006-03-15 12:00:00,27.05,27.19,27.05,27.16,99000.0,17.4244,17.5146,17.4244,17.4953,99000.0
2006-03-15 12:30:00,27.15,27.22,27.14,27.2,86700.0,17.4889,17.534,17.4824,17.5211,86700.0
2006-03-15 13:00:00,27.2,27.2,27.15,27.18,42150.0,17.5211,17.5211,17.4889,17.5082,42150.0
2006-03-15 13:30:00,27.17,27.21,27.17,27.19,85650.0,17.5017,17.5275,17.5017,17.5146,85650.0
2006-03-15 14:00:00,27.19,27.23,27.16,27.23,84600.0,17.5146,17.5404,17.4953,17.5404,84600.0
2006-03-15 14:30:00,27.23,27.23,27.17,27.17,60600.0,17.5404,17.5404,17.5017,17.5017,60600.0
2006-03-15 15:00:00,27.17,27.21,27.17,27.19,138000.0,17.5017,17.5275,17.5017,17.5146,138000.0
2006-03-15 15:30:00,27.2,27.27,27.19,27.27,169650.0,17.5211,17.5662,17.5146,17.5662,169650.0
2006-03-16 09:30:00,27.2,27.25,27.11,27.24,85200.0,17.5211,17.5533,17.4631,17.5468,85200.0
2006-03-16 10:00:00,27.24,27.27,27.21,27.23,73800.0,17.5468,17.5662,17.5275,17.5404,73800.0
2006-03-16 10:30:00,27.23,27.23,27.21,27.23,90600.0,17.5404,17.5404,17.5275,17.5404,90600.0
2006-03-16 11:00:00,27.23,27.33,27.22,27.33,101100.0,17.5404,17.6048,17.534,17.6048,101100.0
2006-03-16 11:30:00,27.33,27.33,27.32,27.33,51450.0,17.6048,17.6048,17.5984,17.6048,51450.0
2006-03-16 12:00:00,27.33,27.34,27.32,27.33,88200.0,17.6048,17.6112,17.5984,17.6048,88200.0
2006-03-16 12:30:00,27.33,27.39,27.32,27.35,142650.0,17.6048,17.6435,17.5984,17.6177,142650.0
2006-03-16 13:00:00,27.36,27.4,27.35,27.37,47250.0,17.6241,17.6499,17.6177,17.6306,47250.0
2006-03-16 13:30:00,27.39,27.39,27.35,27.35,49950.0,17.6435,17.6435,17.6177,17.6177,49950.0
2006-03-16 14:00:00,27.35,27.43,27.35,27.43,38250.0,17.6177,17.6692,17.6177,17.6692,38250.0
2006-03-16 14:30:00,27.43,27.43,27.39,27.41,49500.0,17.6692,17.6692,17.6435,17.6563,49500.0
2006-03-16 15:00:00,27.43,27.45,27.39,27.42,69300.0,17.6692,17.6821,17.6435,17.6628,69300.0
2006-03-16 15:30:00,27.43,27.43,27.33,27.39,107250.0,17.6692,17.6692,17.6048,17.6435,107250.0
2006-03-17 09:30:00,27.44,27.47,27.33,27.46,350550.0,17.6757,17.695,17.6048,17.6885,350550.0
2006-03-17 10:00:00,27.46,27.57,27.43,27.48,77700.0,17.6885,17.7594,17.6692,17.7014,77700.0
2006-03-17 10:30:00,27.47,27.47,27.39,27.4,38250.0,17.695,17.695,17.6435,17.6499,38250.0
2006-03-17 11:00:00,27.4,27.43,27.39,27.42,31650.0,17.6499,17.6692,17.6435,17.6628,31650.0
2006-03-17 11:30:00,27.42,27.48,27.41,27.47,49500.0,17.6628,17.7014,17.6563,17.695,49500.0
2006-03-17 12:00:00,27.47,27.49,27.45,27.49,39750.0,17.695,17.7079,17.6821,17.7079,39750.0
2006-03-17 12:30:00,27.49,27.49,27.44,27.47,66900.0,17.7079,17.7079,17.6757,17.695,66900.0
2006-03-17 13:00:00,27.47,27.58,27.47,27.58,38550.0,17.695,17.7658,17.695,17.7658,38550.0
2006-03-17 13:30:00,27.57,27.59,27.55,27.56,19650.0,17.7594,17.7723,17.7465,17.753,19650.0
2006-03-17 14:00:00,27.55,27.57,27.48,27.49,17550.0,17.7465,17.7594,17.7014,17.7079,17550.0
2006-03-17 14:30:00,27.5,27.57,27.49,27.56,52200.0,17.7143,17.7594,17.7079,17.753,52200.0
2006-03-17 15:00:00,27.57,27.59,27.49,27.5,72450.0,17.7594,17.7723,17.7079,17.7143,72450.0
2006-03-17 15:30:00,27.49,27.59,27.49,27.55,92550.0,17.7079,17.7723,17.7079,17.7465,92550.0
2006-03-20 09:30:00,27.57,27.57,27.37,27.42,41700.0,17.7594,17.7594,17.6306,17.6628,41700.0
2006-03-20 10:00:00,27.43,27.45,27.3,27.36,27900.0,17.6692,17.6821,17.5855,17.6241,27900.0
2006-03-20 10:30:00,27.35,27.38,27.33,27.37,44550.0,17.6177,17.637,17.6048,17.6306,44550.0
2006-03-20 11:00:00,27.37,27.37,27.27,27.29,44550.0,17.6306,17.6306,17.5662,17.579,44550.0
2006-03-20 11:30:00,27.29,27.37,27.29,27.35,21750.0,17.579,17.6306,17.579,17.6177,21750.0
2006-03-20 12:00:00,27.35,27.35,27.29,27.3,16200.0,17.6177,17.6177,17.579,17.5855,16200.0
2006-03-20 12:30:00,27.3,27.39,27.28,27.39,42300.0,17.5855,17.6435,17.5726,17.6435,42300.0
2006-03-20 13:00:00,27.38,27.41,27.37,27.39,16050.0,17.637,17.6563,17.6306,17.6435,16050.0
2006-03-20 13:30:00,27.39,27.4,27.37,27.4,17550.0,17.6435,17.6499,17.6306,17.6499,17550.0
2006-03-20 14:00:00,27.4,27.42,27.36,27.37,30150.0,17.6499,17.6628,17.6241,17.6306,30150.0
2006-03-20 14:30:00,27.38,27.38,27.33,27.35,31350.0,17.637,17.637,17.6048,17.6177,31350.0
2006-03-20 15:00:00,27.35,27.37,27.32,27.32,73950.0,17.6177,17.6306,17.5984,17.5984,73950.0
2006-03-20 15:30:00,27.32,27.37,27.31,27.32,108900.0,17.5984,17.6306,17.5919,17.5984,108900.0
2006-03-21 09:30:00,27.3,27.33,27.2,27.28,28950.0,17.5855,17.6048,17.5211,17.5726,28950.0
2006-03-21 10:00:00,27.27,27.28,27.07,27.1,210900.0,17.5662,17.5726,17.4373,17.4567,210900.0
2006-03-21 10:30:00,27.1,27.26,27.1,27.21,54300.0,17.4567,17.5597,17.4567,17.5275,54300.0
2006-03-21 11:00:00,27.19,27.23,27.19,27.23,43500.0,17.5146,17.5404,17.5146,17.5404,43500.0
2006-03-21 11:30:00,27.23,27.23,27.2,27.2,74400.0,17.5404,17.5404,17.5211,17.5211,74400.0
2006-03-21 12:00:00,27.2,27.23,27.17,27.2,62850.0,17.5211,17.5404,17.5017,17.5211,62850.0
2006-03-21 12:30:00,27.2,27.29,27.19,27.23,42900.0,17.5211,17.579,17.5146,17.5404,42900.0
2006-03-21 13:00:00,27.22,27.27,27.21,27.23,16350.0,17.534,17.5662,17.5275,17.5404,16350.0
2006-03-21 13:30:00,27.23,27.26,27.15,27.16,27450.0,17.5404,17.5597,17.4889,17.4953,27450.0
2006-03-21 14:00:00,27.17,27.17,27.08,27.09,51750.0,17.5017,17.5017,17.4438,17.4502,51750.0
2006-03-21 14:30:00,27.11,27.15,27.07,27.13,49800.0,17.4631,17.4889,17.4373,17.476,49800.0
2006-03-21 15:00:00,27.13,27.17,27.1,27.11,45750.0,17.476,17.5017,17.4567,17.4631,45750.0
2006-03-21 15:30:00,27.11,27.15,27.09,27.13,47700.0,17.4631,17.4889,17.4502,17.476,47700.0
2006-03-22 09:30:00,27.17,27.27,27.09,27.17,55800.0,17.5017,17.5662,17.4502,17.5017,55800.0
2006-03-22 10:00:00,27.18,27.23,27.14,27.23,47400.0,17.5082,17.5404,17.4824,17.5404,47400.0
2006-03-22 10:30:00,27.23,27.26,27.16,27.24,50850.0,17.5404,17.5597,17.4953,17.5468,50850.0
2006-03-22 11:00:00,27.25,27.27,27.17,27.21,48300.0,17.5533,17.5662,17.5017,17.5275,48300.0
2006-03-22 11:30:00,27.21,27.22,27.18,27.2,27000.0,17.5275,17.534,17.5082,17.5211,27000.0
2006-03-22 12:00:00,27.21,27.23,27.15,27.17,63450.0,17.5275,17.5404,17.4889,17.5017,63450.0
2006-03-22 12:30:00,27.17,27.19,27.15,27.19,31950.0,17.5017,17.5146,17.4889,17.5146,31950.0
2006-03-22 13:00:00,27.2,27.23,27.17,27.2,48150.0,17.5211,17.5404,17.5017,17.5211,48150.0
2006-03-22 13:30:00,27.21,27.31,27.19,27.29,65700.0,17.5275,17.5919,17.5146,17.579,65700.0
2006-03-22 14:00:00,27.29,27.3,27.27,27.27,41700.0,17.579,17.5855,17.5662,17.5662,41700.0
2006-03-22 14:30:00,27.29,27.29,27.25,27.27,45150.0,17.579,17.579,17.5533,17.5662,45150.0
2006-03-22 15:00:00,27.27,27.33,27.24,27.33,59250.0,17.5662,17.6048,17.5468,17.6048,59250.0
2006-03-22 15:30:00,27.33,27.39,27.27,27.35,76200.0,17.6048,17.6435,17.5662,17.6177,76200.0
2006-03-23 09:30:00,27.37,27.46,27.37,27.41,51600.0,17.6306,17.6885,17.6306,17.6563,51600.0
2006-03-23 10:00:00,27.45,27.47,27.4,27.4,32250.0,17.6821,17.695,17.6499,17.6499,32250.0
2006-03-23 10:30:00,27.4,27.49,27.4,27.45,43950.0,17.6499,17.7079,17.6499,17.6821,43950.0
2006-03-23 11:00:00,27.45,27.59,27.42,27.53,36300.0,17.6821,17.7723,17.6628,17.7336,36300.0
2006-03-23 11:30:00,27.52,27.6,27.52,27.59,25650.0,17.7272,17.7787,17.7272,17.7723,25650.0
2006-03-23 12:00:00,27.59,27.59,27.55,27.57,25350.0,17.7723,17.7723,17.7465,17.7594,25350.0
2006-03-23 12:30:00,27.57,27.64,27.56,27.59,30000.0,17.7594,17.8045,17.753,17.7723,30000.0
2006-03-23 13:00:00,27.6,27.65,27.58,27.61,18000.0,17.7787,17.8109,17.7658,17.7852,18000.0
2006-03-23 13:30:00,27.61,27.61,27.56,27.6,22800.0,17.7852,17.7852,17.753,17.7787,22800.0
2006-03-23 14:00:00,27.61,27.63,27.51,27.59,33150.0,17.7852,17.7981,17.7208,17.7723,33150.0
2006-03-23 14:30:00,27.59,27.59,27.47,27.51,50550.0,17.7723,17.7723,17.695,17.7208,50550.0
2006-03-23 15:00:00,27.51,27.63,27.51,27.61,52050.0,17.7208,17.7981,17.7208,17.7852,52050.0
2006-03-23 15:30:00,27.62,27.65,27.56,27.6,69150.0,17.7916,17.8109,17.753,17.7787,69150.0
2006-03-24 09:30:00,27.6,27.65,27.49,27.63,33300.0,17.7787,17.8109,17.7079,17.7981,33300.0
2006-03-24 10:00:00,27.63,27.66,27.53,27.57,41550.0,17.7981,17.8174,17.7336,17.7594,41550.0
2006-03-24 10:30:00,27.58,27.66,27.58,27.65,22650.0,17.7658,17.8174,17.7658,17.8109,22650.0
2006-03-24 11:00:00,27.65,27.67,27.62,27.67,66750.0,17.8109,17.8238,17.7916,17.8238,66750.0
2006-03-24 11:30:00,27.7,27.73,27.67,27.73,37650.0,17.8431,17.8625,17.8238,17.8625,37650.0
2006-03-24 12:00:00,27.73,27.75,27.73,27.73,27300.0,17.8625,17.8754,17.8625,17.8625,27300.0
2006-03-24 12:30:00,27.73,27.77,27.73,27.75,24150.0,17.8625,17.8882,17.8625,17.8754,24150.0
2006-03-24 13:00:00,27.76,27.76,27.71,27.71,24450.0,17.8818,17.8818,17.8496,17.8496,24450.0
2006-03-24 13:30:00,27.71,27.78,27.67,27.77,44100.0,17.8496,17.8947,17.8238,17.8882,44100.0
2006-03-24 14:00:00,27.75,27.75,27.72,27.73,21900.0,17.8754,17.8754,17.856,17.8625,21900.0
2006-03-24 14:30:00,27.73,27.75,27.7,27.71,28050.0,17.8625,17.8754,17.8431,17.8496,28050.0
2006-03-24 15:00:00,27.71,27.75,27.71,27.73,36900.0,17.8496,17.8754,17.8496,17.8625,36900.0
2006-03-24 15:30:00,27.73,27.77,27.72,27.75,57150.0,17.8625,17.8882,17.856,17.8754,57150.0
2006-03-27 09:30:00,27.72,27.75,27.6,27.66,40050.0,17.856,17.8754,17.7787,17.8174,40050.0
2006-03-27 10:00:00,27.67,27.76,27.65,27.69,33000.0,17.8238,17.8818,17.8109,17.8367,33000.0
2006-03-27 10:30:00,27.71,27.78,27.7,27.72,20250.0,17.8496,17.8947,17.8431,17.856,20250.0
2006-03-27 11:00:00,27.72,27.81,27.71,27.76,24000.0,17.856,17.914,17.8496,17.8818,24000.0
2006-03-27 11:30:00,27.76,27.81,27.75,27.79,18900.0,17.8818,17.914,17.8754,17.9011,18900.0
2006-03-27 12:00:00,27.79,27.8,27.77,27.79,15150.0,17.9011,17.9076,17.8882,17.9011,15150.0
2006-03-27 12:30:00,27.78,27.81,27.77,27.77,25200.0,17.8947,17.914,17.8882,17.8882,25200.0
2006-03-27 13:00:00,27.77,27.81,27.77,27.81,29250.0,17.8882,17.914,17.8882,17.914,29250.0
2006-03-27 13:30:00,27.81,27.82,27.79,27.81,20550.0,17.914,17.9204,17.9011,17.914,20550.0
2006-03-27 14:00:00,27.81,27.82,27.78,27.82,42750.0,17.914,17.9204,17.8947,17.9204,42750.0
2006-03-27 14:30:00,27.83,27.87,27.77,27.83,141450.0,17.9269,17.9527,17.8882,17.9269,141450.0
2006-03-27 15:00:00,27.83,27.85,27.81,27.84,30000.0,17.9269,17.9398,17.914,17.9333,30000.0
2006-03-27 15:30:00,27.83,27.84,27.75,27.83,56100.0,17.9269,17.9333,17.8754,17.9269,56100.0
2006-03-28 09:30:00,27.83,27.87,27.69,27.86,62250.0,17.9269,17.9527,17.8367,17.9462,62250.0
2006-03-28 10:00:00,27.86,27.93,27.85,27.93,40350.0,17.9462,17.9913,17.9398,17.9913,40350.0
2006-03-28 10:30:00,27.93,27.93,27.86,27.87,50700.0,17.9913,17.9913,17.9462,17.9527,50700.0
2006-03-28 11:00:00,27.87,27.89,27.84,27.87,30000.0,17.9527,17.9655,17.9333,17.9527,30000.0
2006-03-28 11:30:00,27.87,27.9,27.85,27.86,24900.0,17.9527,17.972,17.9398,17.9462,24900.0
2006-03-28 12:00:00,27.87,27.94,27.86,27.94,32850.0,17.9527,17.9977,17.9462,17.9977,32850.0
2006-03-28 12:30:00,27.95,27.96,27.91,27.91,21450.0,18.0042,18.0106,17.9784,17.9784,21450.0
2006-03-28 13:00:00,27.92,27.93,27.89,27.91,23550.0,17.9849,17.9913,17.9655,17.9784,23550.0
2006-03-28 13:30:00,27.91,27.91,27.87,27.88,24000.0,17.9784,17.9784,17.9527,17.9591,24000.0
2006-03-28 14:00:00,27.88,27.93,27.8,27.81,71100.0,17.9591,17.9913,17.9076,17.914,71100.0
2006-03-28 14:30:00,27.81,27.91,27.79,27.87,75450.0,17.914,17.9784,17.9011,17.9527,75450.0
2006-03-28 15:00:00,27.87,27.89,27.81,27.81,59100.0,17.9527,17.9655,17.914,17.914,59100.0
2006-03-28 15:30:00,27.82,27.93,27.82,27.87,147600.0,17.9204,17.9913,17.9204,17.9527,147600.0
2006-03-29 09:30:00,27.93,28.09,27.89,28.07,124350.0,17.9913,18.0944,17.9655,18.0815,124350.0
2006-03-29 10:00:00,28.07,28.12,28.03,28.1,72000.0,18.0815,18.1137,18.0557,18.1008,72000.0
2006-03-29 10:30:00,28.1,28.1,27.97,27.98,40500.0,18.1008,18.1008,18.0171,18.0235,40500.0
2006-03-29 11:00:00,27.98,28.13,27.97,28.13,94500.0,18.0235,18.1201,18.0171,18.1201,94500.0
2006-03-29 11:30:00,28.13,28.17,28.07,28.08,78600.0,18.1201,18.1459,18.0815,18.0879,78600.0
2006-03-29 12:00:00,28.1,28.11,28.01,28.01,90750.0,18.1008,18.1072,18.0428,18.0428,90750.0
2006-03-29 12:30:00,28.03,28.05,28.0,28.03,49950.0,18.0557,18.0686,18.0364,18.0557,49950.0
2006-03-29 13:00:00,28.06,28.09,28.02,28.05,64950.0,18.075,18.0944,18.0493,18.0686,64950.0
2006-03-29 13:30:00,28.05,28.05,27.99,28.01,95250.0,18.0686,18.0686,18.03,18.0428,95250.0
2006-03-29 14:00:00,28.01,28.05,27.99,27.99,83550.0,18.0428,18.0686,18.03,18.03,83550.0
2006-03-29 14:30:00,27.99,27.99,27.87,27.88,62850.0,18.03,18.03,17.9527,17.9591,62850.0
2006-03-29 15:00:00,27.89,27.95,27.87,27.94,56250.0,17.9655,18.0042,17.9527,17.9977,56250.0
2006-03-29 15:30:00,27.94,27.98,27.93,27.97,70950.0,17.9977,18.0235,17.9913,18.0171,70950.0
2006-03-30 09:30:00,28.45,28.45,27.75,27.93,36150.0,18.3875,18.3875,17.9351,18.0514,36150.0
2006-03-30 10:00:00,27.93,28.0,27.93,27.99,34050.0,18.0514,18.0966,18.0514,18.0902,34050.0
2006-03-30 10:30:00,27.98,27.99,27.95,27.98,92400.0,18.0837,18.0902,18.0643,18.0837,92400.0
2006-03-30 11:00:00,27.95,28.0,27.93,28.0,38100.0,18.0643,18.0966,18.0514,18.0966,38100.0
2006-03-30 11:30:00,28.0,28.0,27.95,27.99,34950.0,18.0966,18.0966,18.0643,18.0902,34950.0
2006-03-30 12:00:00,27.97,27.99,27.95,27.99,22050.0,18.0772,18.0902,18.0643,18.0902,22050.0
2006-03-30 12:30:00,27.99,28.0,27.97,27.99,21750.0,18.0902,18.0966,18.0772,18.0902,21750.0
2006-03-30 13:00:00,27.99,27.99,27.94,27.97,36600.0,18.0902,18.0902,18.0578,18.0772,36600.0
2006-03-30 13:30:00,27.97,27.98,27.93,27.95,54150.0,18.0772,18.0837,18.0514,18.0643,54150.0
2006-03-30 14:00:00,27.94,27.99,27.85,27.9,51000.0,18.0578,18.0902,17.9997,18.032,51000.0
2006-03-30 14:30:00,27.89,27.92,27.79,27.82,69000.0,18.0255,18.0449,17.9609,17.9803,69000.0
2006-03-30 15:00:00,27.82,27.99,27.81,27.97,52650.0,17.9803,18.0902,17.9738,18.0772,52650.0
2006-03-30 15:30:00,27.96,27.97,27.9,27.95,65250.0,18.0708,18.0772,18.032,18.0643,65250.0
2006-03-31 09:30:00,28.0,28.17,28.0,28.11,54150.0,18.0966,18.2065,18.0966,18.1677,54150.0
2006-03-31 10:00:00,28.12,28.17,28.11,28.11,92100.0,18.1742,18.2065,18.1677,18.1677,92100.0
2006-03-31 10:30:00,28.11,28.15,28.11,28.13,57750.0,18.1677,18.1936,18.1677,18.1806,57750.0
2006-03-31 11:00:00,28.13,28.14,28.11,28.12,85650.0,18.1806,18.1871,18.1677,18.1742,85650.0
2006-03-31 11:30:00,28.11,28.23,28.11,28.23,210900.0,18.1677,18.2453,18.1677,18.2453,210900.0
2006-03-31 12:00:00,28.23,28.33,28.23,28.31,46350.0,18.2453,18.3099,18.2453,18.297,46350.0
2006-03-31 12:30:00,28.31,28.42,28.28,28.36,63600.0,18.297,18.3681,18.2776,18.3293,63600.0
2006-03-31 13:00:00,28.36,28.45,28.36,28.42,51450.0,18.3293,18.3875,18.3293,18.3681,51450.0
2006-03-31 13:30:00,28.43,28.46,28.38,28.39,97650.0,18.3745,18.3939,18.3422,18.3487,97650.0
2006-03-31 14:00:00,28.39,28.44,28.37,28.43,105300.0,18.3487,18.381,18.3358,18.3745,105300.0
2006-03-31 14:30:00,28.43,28.47,28.29,28.31,175800.0,18.3745,18.4004,18.2841,18.297,175800.0
2006-03-31 15:00:00,28.31,28.36,28.26,28.36,133950.0,18.297,18.3293,18.2647,18.3293,133950.0
2006-03-31 15:30:00,28.35,28.49,28.32,28.36,162000.0,18.3228,18.4133,18.3034,18.3293,162000.0
2006-04-03 09:30:00,28.33,28.44,28.13,28.36,89700.0,18.3099,18.381,18.1806,18.3293,89700.0
2006-04-03 10:00:00,28.37,28.56,28.34,28.53,52050.0,18.3358,18.4586,18.3164,18.4392,52050.0
2006-04-03 10:30:00,28.52,28.56,28.42,28.44,52950.0,18.4327,18.4586,18.3681,18.381,52950.0
2006-04-03 11:00:00,28.44,28.45,28.38,28.45,28200.0,18.381,18.3875,18.3422,18.3875,28200.0
2006-04-03 11:30:00,28.45,28.55,28.44,28.51,38400.0,18.3875,18.4521,18.381,18.4262,38400.0
2006-04-03 12:00:00,28.52,28.61,28.51,28.61,52500.0,18.4327,18.4909,18.4262,18.4909,52500.0
2006-04-03 12:30:00,28.61,28.63,28.57,28.59,54600.0,18.4909,18.5038,18.465,18.478,54600.0
2006-04-03 13:00:00,28.6,28.64,28.58,28.6,57450.0,18.4844,18.5103,18.4715,18.4844,57450.0
2006-04-03 13:30:00,28.59,28.71,28.59,28.67,48750.0,18.478,18.5555,18.478,18.5297,48750.0
2006-04-03 14:00:00,28.67,28.69,28.59,28.61,51300.0,18.5297,18.5426,18.478,18.4909,51300.0
2006-04-03 14:30:00,28.61,28.63,28.58,28.6,49800.0,18.4909,18.5038,18.4715,18.4844,49800.0
2006-04-03 15:00:00,28.59,28.68,28.59,28.68,70200.0,18.478,18.5361,18.478,18.5361,70200.0
2006-04-03 15:30:00,28.68,28.69,28.61,28.64,111000.0,18.5361,18.5426,18.4909,18.5103,111000.0
2006-04-04 09:30:00,28.61,28.78,28.6,28.76,60600.0,18.4909,18.6007,18.4844,18.5878,60600.0
2006-04-04 10:00:00,28.76,28.81,28.73,28.79,49950.0,18.5878,18.6201,18.5684,18.6072,49950.0
2006-04-04 10:30:00,28.79,28.81,28.71,28.73,136500.0,18.6072,18.6201,18.5555,18.5684,136500.0
2006-04-04 11:00:00,28.71,28.81,28.71,28.78,45150.0,18.5555,18.6201,18.5555,18.6007,45150.0
2006-04-04 11:30:00,28.78,28.82,28.77,28.79,37800.0,18.6007,18.6266,18.5943,18.6072,37800.0
2006-04-04 12:00:00,28.78,28.81,28.75,28.77,54000.0,18.6007,18.6201,18.5814,18.5943,54000.0
2006-04-04 12:30:00,28.77,28.79,28.75,28.78,50850.0,18.5943,18.6072,18.5814,18.6007,50850.0
2006-04-04 13:00:00,28.78,28.8,28.77,28.78,21300.0,18.6007,18.6137,18.5943,18.6007,21300.0
2006-04-04 13:30:00,28.77,28.81,28.77,28.8,54600.0,18.5943,18.6201,18.5943,18.6137,54600.0
2006-04-04 14:00:00,28.8,28.81,28.77,28.79,94650.0,18.6137,18.6201,18.5943,18.6072,94650.0
2006-04-04 14:30:00,28.8,28.81,28.73,28.73,108000.0,18.6137,18.6201,18.5684,18.5684,108000.0
2006-04-04 15:00:00,28.73,28.75,28.64,28.68,166650.0,18.5684,18.5814,18.5103,18.5361,166650.0
2006-04-04 15:30:00,28.68,28.73,28.63,28.65,108900.0,18.5361,18.5684,18.5038,18.5167,108900.0
2006-04-05 09:30:00,28.73,28.75,28.54,28.64,52200.0,18.5684,18.5814,18.4456,18.5103,52200.0
2006-04-05 10:00:00,28.67,28.73,28.57,28.68,103500.0,18.5297,18.5684,18.465,18.5361,103500.0
2006-04-05 10:30:00,28.73,28.83,28.71,28.73,84600.0,18.5684,18.6331,18.5555,18.5684,84600.0
2006-04-05 11:00:00,28.73,28.83,28.72,28.81,43050.0,18.5684,18.6331,18.562,18.6201,43050.0
2006-04-05 11:30:00,28.81,28.82,28.76,28.79,65550.0,18.6201,18.6266,18.5878,18.6072,65550.0
2006-04-05 12:00:00,28.79,28.85,28.78,28.83,39900.0,18.6072,18.646,18.6007,18.6331,39900.0
2006-04-05 12:30:00,28.83,28.97,28.83,28.93,34950.0,18.6331,18.7235,18.6331,18.6977,34950.0
2006-04-05 13:00:00,28.94,28.98,28.89,28.95,32850.0,18.7042,18.73,18.6718,18.7106,32850.0
2006-04-05 13:30:00,28.95,28.97,28.82,28.85,51900.0,18.7106,18.7235,18.6266,18.646,51900.0
2006-04-05 14:00:00,28.86,28.97,28.85,28.97,49800.0,18.6525,18.7235,18.646,18.7235,49800.0
2006-04-05 14:30:00,28.96,28.99,28.94,28.97,38100.0,18.7171,18.7365,18.7042,18.7235,38100.0
2006-04-05 15:00:00,28.97,28.97,28.83,28.87,87450.0,18.7235,18.7235,18.6331,18.6589,87450.0
2006-04-05 15:30:00,28.87,28.91,28.7,28.87,115050.0,18.6589,18.6848,18.549,18.6589,115050.0
2006-04-06 09:30:00,28.85,28.87,28.77,28.8,48600.0,18.646,18.6589,18.5943,18.6137,48600.0
2006-04-06 10:00:00,28.77,28.77,28.55,28.55,47850.0,18.5943,18.5943,18.4521,18.4521,47850.0
2006-04-06 10:30:00,28.57,28.67,28.5,28.67,27750.0,18.465,18.5297,18.4198,18.5297,27750.0
2006-04-06 11:00:00,28.67,28.67,28.62,28.65,34200.0,18.5297,18.5297,18.4973,18.5167,34200.0
2006-04-06 11:30:00,28.67,28.7,28.64,28.65,139200.0,18.5297,18.549,18.5103,18.5167,139200.0
2006-04-06 12:00:00,28.65,28.7,28.65,28.7,26400.0,18.5167,18.549,18.5167,18.549,26400.0
2006-04-06 12:30:00,28.7,28.75,28.67,28.69,69300.0,18.549,18.5814,18.5297,18.5426,69300.0
2006-04-06 13:00:00,28.67,28.77,28.67,28.71,105900.0,18.5297,18.5943,18.5297,18.5555,105900.0
2006-04-06 13:30:00,28.71,28.8,28.71,28.78,64800.0,18.5555,18.6137,18.5555,18.6007,64800.0
2006-04-06 14:00:00,28.79,28.79,28.72,28.74,42300.0,18.6072,18.6072,18.562,18.5749,42300.0
2006-04-06 14:30:00,28.74,28.78,28.71,28.75,76200.0,18.5749,18.6007,18.5555,18.5814,76200.0
2006-04-06 15:00:00,28.75,28.78,28.73,28.77,56550.0,18.5814,18.6007,18.5684,18.5943,56550.0
2006-04-06 15:30:00,28.77,28.77,28.71,28.71,87300.0,18.5943,18.5943,18.5555,18.5555,87300.0
2006-04-07 09:30:00,28.72,28.87,28.63,28.63,42900.0,18.562,18.6589,18.5038,18.5038,42900.0
2006-04-07 10:00:00,28.64,28.66,28.43,28.44,59100.0,18.5103,18.5232,18.3745,18.381,59100.0
2006-04-07 10:30:00,28.47,28.47,28.37,28.46,73650.0,18.4004,18.4004,18.3358,18.3939,73650.0
2006-04-07 11:00:00,28.45,28.57,28.44,28.55,36300.0,18.3875,18.465,18.381,18.4521,36300.0
2006-04-07 11:30:00,28.53,28.53,28.43,28.48,64650.0,18.4392,18.4392,18.3745,18.4069,64650.0
2006-04-07 12:00:00,28.48,28.49,28.43,28.48,41100.0,18.4069,18.4133,18.3745,18.4069,41100.0
2006-04-07 12:30:00,28.48,28.49,28.41,28.45,46500.0,18.4069,18.4133,18.3616,18.3875,46500.0
2006-04-07 13:00:00,28.44,28.53,28.37,28.53,51750.0,18.381,18.4392,18.3358,18.4392,51750.0
2006-04-07 13:30:00,28.53,28.55,28.43,28.44,43500.0,18.4392,18.4521,18.3745,18.381,43500.0
2006-04-07 14:00:00,28.44,28.55,28.44,28.55,42750.0,18.381,18.4521,18.381,18.4521,42750.0
2006-04-07 14:30:00,28.55,28.65,28.55,28.61,82350.0,18.4521,18.5167,18.4521,18.4909,82350.0
2006-04-07 15:00:00,28.61,28.67,28.56,28.56,75000.0,18.4909,18.5297,18.4586,18.4586,75000.0
2006-04-07 15:30:00,28.57,28.61,28.51,28.58,120300.0,18.465,18.4909,18.4262,18.4715,120300.0
2006-04-10 09:30:00,28.57,28.61,28.39,28.5,47550.0,18.465,18.4909,18.3487,18.4198,47550.0
2006-04-10 10:00:00,28.5,28.55,28.35,28.35,43050.0,18.4198,18.4521,18.3228,18.3228,43050.0
2006-04-10 10:30:00,28.35,28.37,28.29,28.35,49950.0,18.3228,18.3358,18.2841,18.3228,49950.0
2006-04-10 11:00:00,28.35,28.45,28.35,28.45,40800.0,18.3228,18.3875,18.3228,18.3875,40800.0
2006-04-10 11:30:00,28.47,28.53,28.42,28.53,96300.0,18.4004,18.4392,18.3681,18.4392,96300.0
2006-04-10 12:00:00,28.52,28.54,28.45,28.54,115950.0,18.4327,18.4456,18.3875,18.4456,115950.0
2006-04-10 12:30:00,28.53,28.55,28.5,28.52,64500.0,18.4392,18.4521,18.4198,18.4327,64500.0
2006-04-10 13:00:00,28.51,28.53,28.49,28.51,78450.0,18.4262,18.4392,18.4133,18.4262,78450.0
2006-04-10 13:30:00,28.51,28.53,28.49,28.51,86250.0,18.4262,18.4392,18.4133,18.4262,86250.0
2006-04-10 14:00:00,28.51,28.57,28.51,28.51,48600.0,18.4262,18.465,18.4262,18.4262,48600.0
2006-04-10 14:30:00,28.53,28.55,28.5,28.53,41700.0,18.4392,18.4521,18.4198,18.4392,41700.0
2006-04-10 15:00:00,28.53,28.61,28.5,28.6,84600.0,18.4392,18.4909,18.4198,18.4844,84600.0
2006-04-10 15:30:00,28.61,28.63,28.52,28.55,60750.0,18.4909,18.5038,18.4327,18.4521,60750.0
2006-04-11 09:30:00,28.53,28.69,28.53,28.67,63000.0,18.4392,18.5426,18.4392,18.5297,63000.0
2006-04-11 10:00:00,28.67,28.67,28.51,28.54,170100.0,18.5297,18.5297,18.4262,18.4456,170100.0
2006-04-11 10:30:00,28.54,28.75,28.51,28.69,48450.0,18.4456,18.5814,18.4262,18.5426,48450.0
2006-04-11 11:00:00,28.71,28.73,28.63,28.65,91200.0,18.5555,18.5684,18.5038,18.5167,91200.0
2006-04-11 11:30:00,28.65,28.65,28.61,28.61,40950.0,18.5167,18.5167,18.4909,18.4909,40950.0
2006-04-11 12:00:00,28.61,28.63,28.58,28.62,57600.0,18.4909,18.5038,18.4715,18.4973,57600.0
2006-04-11 12:30:00,28.63,28.63,28.59,28.61,67200.0,18.5038,18.5038,18.478,18.4909,67200.0
2006-04-11 13:00:00,28.61,28.64,28.58,28.63,25500.0,18.4909,18.5103,18.4715,18.5038,25500.0
2006-04-11 13:30:00,28.63,28.63,28.58,28.58,58050.0,18.5038,18.5038,18.4715,18.4715,58050.0
2006-04-11 14:00:00,28.58,28.62,28.53,28.61,46200.0,18.4715,18.4973,18.4392,18.4909,46200.0
2006-04-11 14:30:00,28.61,28.65,28.56,28.56,37500.0,18.4909,18.5167,18.4586,18.4586,37500.0
2006-04-11 15:00:00,28.56,28.58,28.53,28.57,33000.0,18.4586,18.4715,18.4392,18.465,33000.0
2006-04-11 15:30:00,28.57,28.63,28.53,28.59,54600.0,18.465,18.5038,18.4392,18.478,54600.0
2006-04-12 09:30:00,28.61,28.69,28.47,28.67,63750.0,18.4909,18.5426,18.4004,18.5297,63750.0
2006-04-12 10:00:00,28.65,28.73,28.61,28.61,37800.0,18.5167,18.5684,18.4909,18.4909,37800.0
2006-04-12 10:30:00,28.61,28.65,28.57,28.63,54450.0,18.4909,18.5167,18.465,18.5038,54450.0
2006-04-12 11:00:00,28.63,28.67,28.62,28.65,50100.0,18.5038,18.5297,18.4973,18.5167,50100.0
2006-04-12 11:30:00,28.66,28.67,28.63,28.65,43650.0,18.5232,18.5297,18.5038,18.5167,43650.0
2006-04-12 12:00:00,28.65,28.73,28.6,28.63,60450.0,18.5167,18.5684,18.4844,18.5038,60450.0
2006-04-12 12:30:00,28.64,28.69,28.62,28.69,25950.0,18.5103,18.5426,18.4973,18.5426,25950.0
2006-04-12 13:00:00,28.69,28.73,28.68,28.73,31950.0,18.5426,18.5684,18.5361,18.5684,31950.0
2006-04-12 13:30:00,28.73,28.77,28.72,28.76,46500.0,18.5684,18.5943,18.562,18.5878,46500.0
2006-04-12 14:00:00,28.75,28.79,28.63,28.77,106350.0,18.5814,18.6072,18.5038,18.5943,106350.0
2006-04-12 14:30:00,28.78,28.83,28.76,28.82,113700.0,18.6007,18.6331,18.5878,18.6266,113700.0
2006-04-12 15:00:00,28.82,28.89,28.7,28.87,133200.0,18.6266,18.6718,18.549,18.6589,133200.0
2006-04-12 15:30:00,28.87,28.93,28.78,28.87,97800.0,18.6589,18.6977,18.6007,18.6589,97800.0
2006-04-13 09:30:00,28.87,28.88,28.77,28.8,178950.0,18.6589,18.6654,18.5943,18.6137,178950.0
2006-04-13 10:00:00,28.82,28.91,28.8,28.83,85950.0,18.6266,18.6848,18.6137,18.6331,85950.0
2006-04-13 10:30:00,28.83,28.99,28.82,28.93,102600.0,18.6331,18.7365,18.6266,18.6977,102600.0
2006-04-13 11:00:00,28.95,29.02,28.93,28.93,41850.0,18.7106,18.7559,18.6977,18.6977,41850.0
2006-04-13 11:30:00,28.93,28.95,28.9,28.94,28200.0,18.6977,18.7106,18.6783,18.7042,28200.0
2006-04-13 12:00:00,28.93,28.93,28.87,28.87,35550.0,18.6977,18.6977,18.6589,18.6589,35550.0
2006-04-13 12:30:00,28.89,28.93,28.88,28.93,78300.0,18.6718,18.6977,18.6654,18.6977,78300.0
2006-04-13 13:00:00,28.93,28.95,28.9,28.93,20400.0,18.6977,18.7106,18.6783,18.6977,20400.0
2006-04-13 13:30:00,28.93,29.04,28.92,29.03,76350.0,18.6977,18.7688,18.6912,18.7623,76350.0
2006-04-13 14:00:00,29.03,29.03,28.96,28.99,42150.0,18.7623,18.7623,18.7171,18.7365,42150.0
2006-04-13 14:30:00,28.99,29.01,28.95,28.99,44250.0,18.7365,18.7494,18.7106,18.7365,44250.0
2006-04-13 15:00:00,28.98,29.04,28.96,28.99,34650.0,18.73,18.7688,18.7171,18.7365,34650.0
2006-04-13 15:30:00,28.99,29.05,28.99,29.02,81900.0,18.7365,18.7753,18.7365,18.7559,81900.0
2006-04-17 09:30:00,28.99,29.03,28.99,29.03,107700.0,18.7365,18.7623,18.7365,18.7623,107700.0
2006-04-17 10:00:00,29.03,29.14,29.01,29.07,53850.0,18.7623,18.8334,18.7494,18.7882,53850.0
2006-04-17 10:30:00,29.07,29.09,28.95,28.99,160500.0,18.7882,18.8011,18.7106,18.7365,160500.0
2006-04-17 11:00:00,29.0,29.07,28.99,29.02,105750.0,18.7429,18.7882,18.7365,18.7559,105750.0
2006-04-17 11:30:00,29.03,29.03,28.97,29.0,44700.0,18.7623,18.7623,18.7235,18.7429,44700.0
2006-04-17 12:00:00,29.01,29.02,28.95,28.96,55950.0,18.7494,18.7559,18.7106,18.7171,55950.0
2006-04-17 12:30:00,28.97,29.0,28.94,28.94,54900.0,18.7235,18.7429,18.7042,18.7042,54900.0
2006-04-17 13:00:00,28.94,28.94,28.86,28.89,35100.0,18.7042,18.7042,18.6525,18.6718,35100.0
2006-04-17 13:30:00,28.87,28.92,28.84,28.87,45000.0,18.6589,18.6912,18.6395,18.6589,45000.0
2006-04-17 14:00:00,28.87,28.89,28.82,28.85,72900.0,18.6589,18.6718,18.6266,18.646,72900.0
2006-04-17 14:30:00,28.85,28.87,28.78,28.78,41400.0,18.646,18.6589,18.6007,18.6007,41400.0
2006-04-17 15:00:00,28.79,28.84,28.75,28.83,145950.0,18.6072,18.6395,18.5814,18.6331,145950.0
2006-04-17 15:30:00,28.83,28.87,28.8,28.85,108750.0,18.6331,18.6589,18.6137,18.646,108750.0
2006-04-18 09:30:00,28.87,29.14,28.85,29.09,112650.0,18.6589,18.8334,18.646,18.8011,112650.0
2006-04-18 10:00:00,29.11,29.32,29.09,29.29,81000.0,18.814,18.9498,18.8011,18.9304,81000.0
2006-04-18 10:30:00,29.29,29.41,29.23,29.38,104550.0,18.9304,19.0079,18.8916,18.9885,104550.0
2006-04-18 11:00:00,29.4,29.42,29.31,29.31,75450.0,19.0015,19.0144,18.9433,18.9433,75450.0
2006-04-18 11:30:00,29.33,29.36,29.28,29.33,52050.0,18.9562,18.9756,18.9239,18.9562,52050.0
2006-04-18 12:00:00,29.33,29.37,29.29,29.31,82050.0,18.9562,18.9821,18.9304,18.9433,82050.0
2006-04-18 12:30:00,29.31,29.36,29.3,29.31,70500.0,18.9433,18.9756,18.9368,18.9433,70500.0
2006-04-18 13:00:00,29.32,29.34,29.29,29.31,24300.0,18.9498,18.9627,18.9304,18.9433,24300.0
2006-04-18 13:30:00,29.3,29.3,29.25,29.25,14550.0,18.9368,18.9368,18.9045,18.9045,14550.0
2006-04-18 14:00:00,29.25,29.32,29.25,29.29,92700.0,18.9045,18.9498,18.9045,18.9304,92700.0
2006-04-18 14:30:00,29.29,29.35,29.27,29.3,108000.0,18.9304,18.9691,18.9174,18.9368,108000.0
2006-04-18 15:00:00,29.29,29.33,29.27,29.29,103800.0,18.9304,18.9562,18.9174,18.9304,103800.0
2006-04-18 15:30:00,29.29,29.31,29.27,29.27,33750.0,18.9304,18.9433,18.9174,18.9174,33750.0
2006-04-19 09:30:00,29.24,29.24,29.07,29.21,68250.0,18.8981,18.8981,18.7882,18.8787,68250.0
2006-04-19 10:00:00,29.19,29.23,29.03,29.05,23400.0,18.8657,18.8916,18.7623,18.7753,23400.0
2006-04-19 10:30:00,29.04,29.15,28.99,29.07,47700.0,18.7688,18.8399,18.7365,18.7882,47700.0
2006-04-19 11:00:00,29.07,29.09,28.84,28.85,80250.0,18.7882,18.8011,18.6395,18.646,80250.0
2006-04-19 11:30:00,28.84,28.93,28.83,28.87,53400.0,18.6395,18.6977,18.6331,18.6589,53400.0
2006-04-19 12:00:00,28.87,28.92,28.87,28.91,101850.0,18.6589,18.6912,18.6589,18.6848,101850.0
2006-04-19 12:30:00,28.92,28.92,28.81,28.83,43650.0,18.6912,18.6912,18.6201,18.6331,43650.0
2006-04-19 13:00:00,28.83,28.85,28.71,28.71,75150.0,18.6331,18.646,18.5555,18.5555,75150.0
2006-04-19 13:30:00,28.71,28.77,28.69,28.73,72600.0,18.5555,18.5943,18.5426,18.5684,72600.0
2006-04-19 14:00:00,28.73,28.77,28.67,28.77,70800.0,18.5684,18.5943,18.5297,18.5943,70800.0
2006-04-19 14:30:00,28.77,28.86,28.77,28.86,81450.0,18.5943,18.6525,18.5943,18.6525,81450.0
2006-04-19 15:00:00,28.85,28.86,28.79,28.81,90000.0,18.646,18.6525,18.6072,18.6201,90000.0
2006-04-19 15:30:00,28.81,28.87,28.8,28.83,211800.0,18.6201,18.6589,18.6137,18.6331,211800.0
2006-04-20 09:30:00,28.85,29.03,28.85,28.98,28500.0,18.646,18.7623,18.646,18.73,28500.0
2006-04-20 10:00:00,28.97,29.23,28.97,29.19,104850.0,18.7235,18.8916,18.7235,18.8657,104850.0
2006-04-20 10:30:00,29.19,29.19,29.08,29.13,39750.0,18.8657,18.8657,18.7946,18.827,39750.0
2006-04-20 11:00:00,29.12,29.16,29.08,29.1,55800.0,18.8205,18.8463,18.7946,18.8076,55800.0
2006-04-20 11:30:00,29.13,29.16,29.04,29.14,156600.0,18.827,18.8463,18.7688,18.8334,156600.0
2006-04-20 12:00:00,29.16,29.24,29.13,29.2,57150.0,18.8463,18.8981,18.827,18.8722,57150.0
2006-04-20 12:30:00,29.2,29.24,29.19,29.23,73200.0,18.8722,18.8981,18.8657,18.8916,73200.0
2006-04-20 13:00:00,29.25,29.27,29.21,29.25,34650.0,18.9045,18.9174,18.8787,18.9045,34650.0
2006-04-20 13:30:00,29.25,29.31,29.25,29.27,43350.0,18.9045,18.9433,18.9045,18.9174,43350.0
2006-04-20 14:00:00,29.27,29.27,29.14,29.19,50850.0,18.9174,18.9174,18.8334,18.8657,50850.0
2006-04-20 14:30:00,29.19,29.23,29.11,29.13,42450.0,18.8657,18.8916,18.814,18.827,42450.0
2006-04-20 15:00:00,29.12,29.19,29.1,29.17,100950.0,18.8205,18.8657,18.8076,18.8528,100950.0
2006-04-20 15:30:00,29.17,29.18,29.09,29.12,133350.0,18.8528,18.8593,18.8011,18.8205,133350.0
2006-04-21 09:30:00,29.23,29.28,29.15,29.23,48300.0,18.8916,18.9239,18.8399,18.8916,48300.0
2006-04-21 10:00:00,29.22,29.23,29.19,29.19,45450.0,18.8851,18.8916,18.8657,18.8657,45450.0
2006-04-21 10:30:00,29.2,29.25,29.19,29.23,60000.0,18.8722,18.9045,18.8657,18.8916,60000.0
2006-04-21 11:00:00,29.23,29.27,29.23,29.25,35550.0,18.8916,18.9174,18.8916,18.9045,35550.0
2006-04-21 11:30:00,29.25,29.27,29.25,29.26,28350.0,18.9045,18.9174,18.9045,18.911,28350.0
2006-04-21 12:00:00,29.26,29.26,29.16,29.21,23250.0,18.911,18.911,18.8463,18.8787,23250.0
2006-04-21 12:30:00,29.21,29.21,29.17,29.21,14700.0,18.8787,18.8787,18.8528,18.8787,14700.0
2006-04-21 13:00:00,29.21,29.22,29.16,29.17,18150.0,18.8787,18.8851,18.8463,18.8528,18150.0
2006-04-21 13:30:00,29.17,29.17,29.11,29.11,13650.0,18.8528,18.8528,18.814,18.814,13650.0
2006-04-21 14:00:00,29.12,29.13,28.99,29.01,34050.0,18.8205,18.827,18.7365,18.7494,34050.0
2006-04-21 14:30:00,29.02,29.1,28.97,29.09,30300.0,18.7559,18.8076,18.7235,18.8011,30300.0
2006-04-21 15:00:00,29.09,29.17,29.03,29.17,81450.0,18.8011,18.8528,18.7623,18.8528,81450.0
2006-04-21 15:30:00,29.17,29.24,29.17,29.21,95400.0,18.8528,18.8981,18.8528,18.8787,95400.0
2006-04-24 09:30:00,29.2,29.2,28.89,28.92,121500.0,18.8722,18.8722,18.6718,18.6912,121500.0
2006-04-24 10:00:00,28.94,29.1,28.91,29.04,37950.0,18.7042,18.8076,18.6848,18.7688,37950.0
2006-04-24 10:30:00,29.06,29.06,28.97,28.97,51900.0,18.7817,18.7817,18.7235,18.7235,51900.0
2006-04-24 11:00:00,28.97,29.03,28.96,28.96,49200.0,18.7235,18.7623,18.7171,18.7171,49200.0
2006-04-24 11:30:00,28.95,28.99,28.92,28.99,25200.0,18.7106,18.7365,18.6912,18.7365,25200.0
2006-04-24 12:00:00,29.0,29.02,28.93,28.93,37800.0,18.7429,18.7559,18.6977,18.6977,37800.0
2006-04-24 12:30:00,28.93,28.95,28.85,28.89,45600.0,18.6977,18.7106,18.646,18.6718,45600.0
2006-04-24 13:00:00,28.87,28.88,28.84,28.87,34500.0,18.6589,18.6654,18.6395,18.6589,34500.0
2006-04-24 13:30:00,28.87,28.91,28.85,28.89,52500.0,18.6589,18.6848,18.646,18.6718,52500.0
2006-04-24 14:00:00,28.89,28.9,28.81,28.81,89550.0,18.6718,18.6783,18.6201,18.6201,89550.0
2006-04-24 14:30:00,28.81,28.89,28.81,28.87,65400.0,18.6201,18.6718,18.6201,18.6589,65400.0
2006-04-24 15:00:00,28.86,28.93,28.86,28.91,73650.0,18.6525,18.6977,18.6525,18.6848,73650.0
2006-04-24 15:30:00,28.92,28.98,28.89,28.93,87750.0,18.6912,18.73,18.6718,18.6977,87750.0
2006-04-25 09:30:00,28.89,28.92,28.8,28.85,73800.0,18.6718,18.6912,18.6137,18.646,73800.0
2006-04-25 10:00:00,28.85,28.92,28.83,28.89,208350.0,18.646,18.6912,18.6331,18.6718,208350.0
2006-04-25 10:30:00,28.89,29.07,28.89,28.92,438900.0,18.6718,18.7882,18.6718,18.6912,438900.0
2006-04-25 11:00:00,28.92,28.97,28.83,28.91,97050.0,18.6912,18.7235,18.6331,18.6848,97050.0
2006-04-25 11:30:00,28.93,28.97,28.89,28.94,55650.0,18.6977,18.7235,18.6718,18.7042,55650.0
2006-04-25 12:00:00,28.95,28.98,28.9,28.94,30750.0,18.7106,18.73,18.6783,18.7042,30750.0
2006-04-25 12:30:00,28.93,28.93,28.83,28.86,67650.0,18.6977,18.6977,18.6331,18.6525,67650.0
2006-04-25 13:00:00,28.87,28.87,28.74,28.75,46050.0,18.6589,18.6589,18.5749,18.5814,46050.0
2006-04-25 13:30:00,28.77,28.83,28.75,28.81,40200.0,18.5943,18.6331,18.5814,18.6201,40200.0
2006-04-25 14:00:00,28.81,28.84,28.77,28.82,43200.0,18.6201,18.6395,18.5943,18.6266,43200.0
2006-04-25 14:30:00,28.83,28.84,28.67,28.71,82500.0,18.6331,18.6395,18.5297,18.5555,82500.0
2006-04-25 15:00:00,28.71,28.8,28.71,28.8,46350.0,18.5555,18.6137,18.5555,18.6137,46350.0
2006-04-25 15:30:00,28.8,28.83,28.75,28.83,79650.0,18.6137,18.6331,18.5814,18.6331,79650.0
2006-04-26 09:30:00,28.81,28.87,28.53,28.74,64350.0,18.6201,18.6589,18.4392,18.5749,64350.0
2006-04-26 10:00:00,28.74,28.87,28.69,28.82,175350.0,18.5749,18.6589,18.5426,18.6266,175350.0
2006-04-26 10:30:00,28.83,28.91,28.79,28.89,75000.0,18.6331,18.6848,18.6072,18.6718,75000.0
2006-04-26 11:00:00,28.9,29.02,28.88,28.93,72600.0,18.6783,18.7559,18.6654,18.6977,72600.0
2006-04-26 11:30:00,28.92,29.02,28.92,28.98,39900.0,18.6912,18.7559,18.6912,18.73,39900.0
2006-04-26 12:00:00,28.97,28.97,28.86,28.89,46200.0,18.7235,18.7235,18.6525,18.6718,46200.0
2006-04-26 12:30:00,28.85,28.92,28.85,28.89,21450.0,18.646,18.6912,18.646,18.6718,21450.0
2006-04-26 13:00:00,28.92,28.92,28.85,28.89,63750.0,18.6912,18.6912,18.646,18.6718,63750.0
2006-04-26 13:30:00,28.89,29.02,28.86,29.01,55050.0,18.6718,18.7559,18.6525,18.7494,55050.0
2006-04-26 14:00:00,29.01,29.03,28.95,29.03,31500.0,18.7494,18.7623,18.7106,18.7623,31500.0
2006-04-26 14:30:00,29.05,29.06,29.01,29.04,38250.0,18.7753,18.7817,18.7494,18.7688,38250.0
2006-04-26 15:00:00,29.03,29.04,28.95,29.01,74250.0,18.7623,18.7688,18.7106,18.7494,74250.0
2006-04-26 15:30:00,29.01,29.03,28.99,29.01,96750.0,18.7494,18.7623,18.7365,18.7494,96750.0
2006-04-27 09:30:00,28.87,28.96,28.81,28.87,37350.0,18.6589,18.7171,18.6201,18.6589,37350.0
2006-04-27 10:00:00,28.88,29.04,28.86,28.95,90900.0,18.6654,18.7688,18.6525,18.7106,90900.0
2006-04-27 10:30:00,28.95,29.16,28.91,29.08,39300.0,18.7106,18.8463,18.6848,18.7946,39300.0
2006-04-27 11:00:00,29.08,29.23,29.02,29.19,43050.0,18.7946,18.8916,18.7559,18.8657,43050.0
2006-04-27 11:30:00,29.19,29.21,29.09,29.2,31200.0,18.8657,18.8787,18.8011,18.8722,31200.0
2006-04-27 12:00:00,29.14,29.26,29.14,29.25,27150.0,18.8334,18.911,18.8334,18.9045,27150.0
2006-04-27 12:30:00,29.26,29.33,29.23,29.33,49950.0,18.911,18.9562,18.8916,18.9562,49950.0
2006-04-27 13:00:00,29.33,29.34,29.3,29.33,36000.0,18.9562,18.9627,18.9368,18.9562,36000.0
2006-04-27 13:30:00,29.33,29.35,29.23,29.29,47250.0,18.9562,18.9691,18.8916,18.9304,47250.0
2006-04-27 14:00:00,29.3,29.37,29.18,29.29,41700.0,18.9368,18.9821,18.8593,18.9304,41700.0
2006-04-27 14:30:00,29.26,29.36,29.25,29.31,43050.0,18.911,18.9756,18.9045,18.9433,43050.0
2006-04-27 15:00:00,29.33,29.37,29.29,29.37,46200.0,18.9562,18.9821,18.9304,18.9821,46200.0
2006-04-27 15:30:00,29.38,29.39,29.27,29.28,91500.0,18.9885,18.995,18.9174,18.9239,91500.0
2006-04-28 09:30:00,29.3,29.3,29.11,29.22,52500.0,18.9368,18.9368,18.814,18.8851,52500.0
2006-04-28 10:00:00,29.24,29.43,29.23,29.3,64800.0,18.8981,19.0208,18.8916,18.9368,64800.0
2006-04-28 10:30:00,29.3,29.43,29.3,29.43,32250.0,18.9368,19.0208,18.9368,19.0208,32250.0
2006-04-28 11:00:00,29.43,29.46,29.19,29.22,43500.0,19.0208,19.0402,18.8657,18.8851,43500.0
2006-04-28 11:30:00,29.2,29.45,29.2,29.43,49500.0,18.8722,19.0338,18.8722,19.0208,49500.0
2006-04-28 12:00:00,29.44,29.45,29.27,29.29,35700.0,19.0273,19.0338,18.9174,18.9304,35700.0
2006-04-28 12:30:00,29.27,29.28,29.21,29.25,57900.0,18.9174,18.9239,18.8787,18.9045,57900.0
2006-04-28 13:00:00,29.25,29.38,29.23,29.33,49650.0,18.9045,18.9885,18.8916,18.9562,49650.0
2006-04-28 13:30:00,29.33,29.33,29.21,29.22,45900.0,18.9562,18.9562,18.8787,18.8851,45900.0
2006-04-28 14:00:00,29.23,29.26,29.15,29.23,60150.0,18.8916,18.911,18.8399,18.8916,60150.0
2006-04-28 14:30:00,29.22,29.23,29.07,29.16,103500.0,18.8851,18.8916,18.7882,18.8463,103500.0
2006-04-28 15:00:00,29.15,29.25,29.14,29.21,85950.0,18.8399,18.9045,18.8334,18.8787,85950.0
2006-04-28 15:30:00,29.19,29.34,29.18,29.34,320100.0,18.8657,18.9627,18.8593,18.9627,320100.0
2006-05-01 09:30:00,29.33,29.33,29.18,29.3,115800.0,18.9562,18.9562,18.8593,18.9368,115800.0
2006-05-01 10:00:00,29.31,29.47,29.29,29.4,162000.0,18.9433,19.0467,18.9304,19.0015,162000.0
2006-05-01 10:30:00,29.41,29.41,29.27,29.3,83550.0,19.0079,19.0079,18.9174,18.9368,83550.0
2006-05-01 11:00:00,29.31,29.37,29.27,29.32,211200.0,18.9433,18.9821,18.9174,18.9498,211200.0
2006-05-01 11:30:00,29.32,29.33,29.26,29.27,57750.0,18.9498,18.9562,18.911,18.9174,57750.0
2006-05-01 12:00:00,29.27,29.3,29.21,29.23,47100.0,18.9174,18.9368,18.8787,18.8916,47100.0
2006-05-01 12:30:00,29.23,29.25,29.22,29.24,72150.0,18.8916,18.9045,18.8851,18.8981,72150.0
2006-05-01 13:00:00,29.25,29.33,29.25,29.32,151650.0,18.9045,18.9562,18.9045,18.9498,151650.0
2006-05-01 13:30:00,29.32,29.34,29.31,29.34,110400.0,18.9498,18.9627,18.9433,18.9627,110400.0
2006-05-01 14:00:00,29.34,29.35,29.25,29.28,96000.0,18.9627,18.9691,18.9045,18.9239,96000.0
2006-05-01 14:30:00,29.28,29.29,29.15,29.15,87150.0,18.9239,18.9304,18.8399,18.8399,87150.0
2006-05-01 15:00:00,29.16,29.17,28.96,28.97,108300.0,18.8463,18.8528,18.7171,18.7235,108300.0
2006-05-01 15:30:00,28.96,28.96,28.85,28.87,338700.0,18.7171,18.7171,18.646,18.6589,338700.0
2006-05-02 09:30:00,28.82,28.89,28.78,28.83,69150.0,18.6266,18.6718,18.6007,18.6331,69150.0
2006-05-02 10:00:00,28.83,28.96,28.77,28.96,102300.0,18.6331,18.7171,18.5943,18.7171,102300.0
2006-05-02 10:30:00,28.97,29.0,28.92,28.93,98100.0,18.7235,18.7429,18.6912,18.6977,98100.0
2006-05-02 11:00:00,28.93,28.97,28.88,28.92,217950.0,18.6977,18.7235,18.6654,18.6912,217950.0
2006-05-02 11:30:00,28.92,28.98,28.85,28.86,196650.0,18.6912,18.73,18.646,18.6525,196650.0
2006-05-02 12:00:00,28.87,28.93,28.85,28.89,70650.0,18.6589,18.6977,18.646,18.6718,70650.0
2006-05-02 12:30:00,28.89,28.95,28.87,28.9,69750.0,18.6718,18.7106,18.6589,18.6783,69750.0
2006-05-02 13:00:00,28.9,28.92,28.89,28.89,60000.0,18.6783,18.6912,18.6718,18.6718,60000.0
2006-05-02 13:30:00,28.89,28.97,28.89,28.93,58650.0,18.6718,18.7235,18.6718,18.6977,58650.0
2006-05-02 14:00:00,28.93,28.95,28.91,28.94,51300.0,18.6977,18.7106,18.6848,18.7042,51300.0
2006-05-02 14:30:00,28.93,29.0,28.93,28.97,63900.0,18.6977,18.7429,18.6977,18.7235,63900.0
2006-05-02 15:00:00,28.98,29.01,28.93,28.95,67950.0,18.73,18.7494,18.6977,18.7106,67950.0
2006-05-02 15:30:00,28.95,28.96,28.93,28.94,103650.0,18.7106,18.7171,18.6977,18.7042,103650.0
2006-05-03 09:30:00,28.83,28.87,28.33,28.41,111300.0,18.6331,18.6589,18.3099,18.3616,111300.0
2006-05-03 10:00:00,28.41,28.55,28.36,28.37,133200.0,18.3616,18.4521,18.3293,18.3358,133200.0
2006-05-03 10:30:00,28.37,28.41,28.26,28.34,334950.0,18.3358,18.3616,18.2647,18.3164,334950.0
2006-05-03 11:00:00,28.34,28.42,28.33,28.42,196650.0,18.3164,18.3681,18.3099,18.3681,196650.0
2006-05-03 11:30:00,28.43,28.59,28.43,28.59,59400.0,18.3745,18.478,18.3745,18.478,59400.0
2006-05-03 12:00:00,28.59,28.59,28.45,28.46,72150.0,18.478,18.478,18.3875,18.3939,72150.0
2006-05-03 12:30:00,28.47,28.67,28.47,28.66,87900.0,18.4004,18.5297,18.4004,18.5232,87900.0
2006-05-03 13:00:00,28.66,28.66,28.48,28.49,282750.0,18.5232,18.5232,18.4069,18.4133,282750.0
2006-05-03 13:30:00,28.49,28.55,28.49,28.53,199200.0,18.4133,18.4521,18.4133,18.4392,199200.0
2006-05-03 14:00:00,28.52,28.73,28.52,28.73,83100.0,18.4327,18.5684,18.4327,18.5684,83100.0
2006-05-03 14:30:00,28.73,28.87,28.73,28.78,91650.0,18.5684,18.6589,18.5684,18.6007,91650.0
2006-05-03 15:00:00,28.78,28.88,28.77,28.83,88650.0,18.6007,18.6654,18.5943,18.6331,88650.0
2006-05-03 15:30:00,28.83,28.88,28.76,28.79,172650.0,18.6331,18.6654,18.5878,18.6072,172650.0
2006-05-04 09:30:00,28.75,28.95,28.75,28.93,47100.0,18.5814,18.7106,18.5814,18.6977,47100.0
2006-05-04 10:00:00,28.87,28.88,28.7,28.86,118050.0,18.6589,18.6654,18.549,18.6525,118050.0
2006-05-04 10:30:00,28.86,28.88,28.81,28.85,161550.0,18.6525,18.6654,18.6201,18.646,161550.0
2006-05-04 11:00:00,28.84,28.95,28.84,28.93,61200.0,18.6395,18.7106,18.6395,18.6977,61200.0
2006-05-04 11:30:00,28.93,29.0,28.9,28.99,24000.0,18.6977,18.7429,18.6783,18.7365,24000.0
2006-05-04 12:00:00,28.99,29.04,28.97,29.01,32400.0,18.7365,18.7688,18.7235,18.7494,32400.0
2006-05-04 12:30:00,29.0,29.11,28.97,29.04,42750.0,18.7429,18.814,18.7235,18.7688,42750.0
2006-05-04 13:00:00,29.05,29.16,29.05,29.14,26850.0,18.7753,18.8463,18.7753,18.8334,26850.0
2006-05-04 13:30:00,29.14,29.21,29.13,29.21,32850.0,18.8334,18.8787,18.827,18.8787,32850.0
2006-05-04 14:00:00,29.21,29.27,29.19,29.23,87000.0,18.8787,18.9174,18.8657,18.8916,87000.0
2006-05-04 14:30:00,29.23,29.27,29.15,29.17,66750.0,18.8916,18.9174,18.8399,18.8528,66750.0
2006-05-04 15:00:00,29.19,29.21,29.15,29.21,73500.0,18.8657,18.8787,18.8399,18.8787,73500.0
2006-05-04 15:30:00,29.21,29.21,29.09,29.11,121650.0,18.8787,18.8787,18.8011,18.814,121650.0
2006-05-05 09:30:00,29.17,29.17,28.96,29.11,53100.0,18.8528,18.8528,18.7171,18.814,53100.0
2006-05-05 10:00:00,29.11,29.16,29.08,29.12,64050.0,18.814,18.8463,18.7946,18.8205,64050.0
2006-05-05 10:30:00,29.13,29.19,29.09,29.17,66150.0,18.827,18.8657,18.8011,18.8528,66150.0
2006-05-05 11:00:00,29.17,29.19,29.07,29.11,128850.0,18.8528,18.8657,18.7882,18.814,128850.0
2006-05-05 11:30:00,29.11,29.15,29.09,29.13,110700.0,18.814,18.8399,18.8011,18.827,110700.0
2006-05-05 12:00:00,29.13,29.16,29.12,29.15,42900.0,18.827,18.8463,18.8205,18.8399,42900.0
2006-05-05 12:30:00,29.15,29.15,29.11,29.15,64350.0,18.8399,18.8399,18.814,18.8399,64350.0
2006-05-05 13:00:00,29.15,29.19,29.13,29.15,164100.0,18.8399,18.8657,18.827,18.8399,164100.0
2006-05-05 13:30:00,29.15,29.22,29.15,29.19,65550.0,18.8399,18.8851,18.8399,18.8657,65550.0
2006-05-05 14:00:00,29.2,29.23,29.15,29.22,73050.0,18.8722,18.8916,18.8399,18.8851,73050.0
2006-05-05 14:30:00,29.23,29.29,29.21,29.27,72600.0,18.8916,18.9304,18.8787,18.9174,72600.0
2006-05-05 15:00:00,29.27,29.27,29.23,29.23,45450.0,18.9174,18.9174,18.8916,18.8916,45450.0
2006-05-05 15:30:00,29.23,29.28,29.2,29.22,114750.0,18.8916,18.9239,18.8722,18.8851,114750.0
2006-05-08 09:30:00,29.15,29.27,29.13,29.13,124350.0,18.8399,18.9174,18.827,18.827,124350.0
2006-05-08 10:00:00,29.14,29.19,29.09,29.19,115650.0,18.8334,18.8657,18.8011,18.8657,115650.0
2006-05-08 10:30:00,29.18,29.23,29.12,29.12,127800.0,18.8593,18.8916,18.8205,18.8205,127800.0
2006-05-08 11:00:00,29.14,29.19,29.13,29.15,59850.0,18.8334,18.8657,18.827,18.8399,59850.0
2006-05-08 11:30:00,29.16,29.2,29.14,29.2,27150.0,18.8463,18.8722,18.8334,18.8722,27150.0
2006-05-08 12:00:00,29.19,29.21,29.16,29.19,43800.0,18.8657,18.8787,18.8463,18.8657,43800.0
2006-05-08 12:30:00,29.18,29.21,29.17,29.18,22050.0,18.8593,18.8787,18.8528,18.8593,22050.0
2006-05-08 13:00:00,29.19,29.19,29.13,29.18,27300.0,18.8657,18.8657,18.827,18.8593,27300.0
2006-05-08 13:30:00,29.17,29.19,29.16,29.17,16350.0,18.8528,18.8657,18.8463,18.8528,16350.0
2006-05-08 14:00:00,29.17,29.2,29.17,29.19,28500.0,18.8528,18.8722,18.8528,18.8657,28500.0
2006-05-08 14:30:00,29.18,29.19,29.15,29.19,70650.0,18.8593,18.8657,18.8399,18.8657,70650.0
2006-05-08 15:00:00,29.18,29.2,29.15,29.19,60000.0,18.8593,18.8722,18.8399,18.8657,60000.0
2006-05-08 15:30:00,29.18,29.2,29.15,29.17,89400.0,18.8593,18.8722,18.8399,18.8528,89400.0
2006-05-09 09:30:00,29.07,29.16,29.07,29.15,66300.0,18.7882,18.8463,18.7882,18.8399,66300.0
2006-05-09 10:00:00,29.17,29.17,29.13,29.14,119850.0,18.8528,18.8528,18.827,18.8334,119850.0
2006-05-09 10:30:00,29.14,29.17,29.13,29.14,108900.0,18.8334,18.8528,18.827,18.8334,108900.0
2006-05-09 11:00:00,29.15,29.15,29.06,29.08,50250.0,18.8399,18.8399,18.7817,18.7946,50250.0
2006-05-09 11:30:00,29.08,29.09,29.03,29.03,21300.0,18.7946,18.8011,18.7623,18.7623,21300.0
2006-05-09 12:00:00,29.04,29.05,29.03,29.05,27900.0,18.7688,18.7753,18.7623,18.7753,27900.0
2006-05-09 12:30:00,29.05,29.07,29.01,29.01,38400.0,18.7753,18.7882,18.7494,18.7494,38400.0
2006-05-09 13:00:00,29.01,29.01,28.91,28.97,36750.0,18.7494,18.7494,18.6848,18.7235,36750.0
2006-05-09 13:30:00,28.97,28.99,28.89,28.95,29550.0,18.7235,18.7365,18.6718,18.7106,29550.0
2006-05-09 14:00:00,28.95,28.99,28.93,28.97,35550.0,18.7106,18.7365,18.6977,18.7235,35550.0
2006-05-09 14:30:00,28.97,29.09,28.95,28.99,45000.0,18.7235,18.8011,18.7106,18.7365,45000.0
2006-05-09 15:00:00,28.98,29.0,28.96,28.98,43500.0,18.73,18.7429,18.7171,18.73,43500.0
2006-05-09 15:30:00,28.97,28.99,28.96,28.98,48300.0,18.7235,18.7365,18.7171,18.73,48300.0
2006-05-10 09:30:00,28.91,29.07,28.87,29.01,88350.0,18.6848,18.7882,18.6589,18.7494,88350.0
2006-05-10 10:00:00,29.01,29.05,29.0,29.01,32700.0,18.7494,18.7753,18.7429,18.7494,32700.0
2006-05-10 10:30:00,29.01,29.03,28.97,29.0,111600.0,18.7494,18.7623,18.7235,18.7429,111600.0
2006-05-10 11:00:00,29.0,29.01,28.99,28.99,94350.0,18.7429,18.7494,18.7365,18.7365,94350.0
2006-05-10 11:30:00,28.97,29.0,28.97,28.97,9900.0,18.7235,18.7429,18.7235,18.7235,9900.0
2006-05-10 12:00:00,28.97,29.01,28.97,29.01,19500.0,18.7235,18.7494,18.7235,18.7494,19500.0
2006-05-10 12:30:00,29.0,29.01,28.87,28.87,47850.0,18.7429,18.7494,18.6589,18.6589,47850.0
2006-05-10 13:00:00,28.86,28.97,28.86,28.97,17100.0,18.6525,18.7235,18.6525,18.7235,17100.0
2006-05-10 13:30:00,28.97,28.98,28.95,28.96,21300.0,18.7235,18.73,18.7106,18.7171,21300.0
2006-05-10 14:00:00,28.97,29.0,28.9,28.93,71700.0,18.7235,18.7429,18.6783,18.6977,71700.0
2006-05-10 14:30:00,28.91,29.05,28.89,28.98,47700.0,18.6848,18.7753,18.6718,18.73,47700.0
2006-05-10 15:00:00,28.97,28.97,28.91,28.93,32100.0,18.7235,18.7235,18.6848,18.6977,32100.0
2006-05-10 15:30:00,28.9,28.92,28.83,28.86,61650.0,18.6783,18.6912,18.6331,18.6525,61650.0
2006-05-11 09:30:00,28.73,28.86,28.5,28.5,85800.0,18.5684,18.6525,18.4198,18.4198,85800.0
2006-05-11 10:00:00,28.5,28.57,28.38,28.47,147900.0,18.4198,18.465,18.3422,18.4004,147900.0
2006-05-11 10:30:00,28.45,28.45,28.29,28.33,127650.0,18.3875,18.3875,18.2841,18.3099,127650.0
2006-05-11 11:00:00,28.33,28.39,28.12,28.13,118050.0,18.3099,18.3487,18.1742,18.1806,118050.0
2006-05-11 11:30:00,28.13,28.22,28.11,28.12,81900.0,18.1806,18.2388,18.1677,18.1742,81900.0
2006-05-11 12:00:00,28.12,28.16,28.05,28.14,82800.0,18.1742,18.2,18.1289,18.1871,82800.0
2006-05-11 12:30:00,28.14,28.15,28.07,28.09,78150.0,18.1871,18.1936,18.1419,18.1548,78150.0
2006-05-11 13:00:00,28.09,28.1,27.77,27.97,135900.0,18.1548,18.1613,17.948,18.0772,135900.0
2006-05-11 13:30:00,27.97,28.04,27.97,28.03,59850.0,18.0772,18.1225,18.0772,18.116,59850.0
2006-05-11 14:00:00,28.03,28.07,27.95,27.97,91050.0,18.116,18.1419,18.0643,18.0772,91050.0
2006-05-11 14:30:00,27.97,28.0,27.96,27.97,96450.0,18.0772,18.0966,18.0708,18.0772,96450.0
2006-05-11 15:00:00,27.97,28.01,27.95,27.99,187200.0,18.0772,18.1031,18.0643,18.0902,187200.0
2006-05-11 15:30:00,27.98,28.04,27.97,28.01,168600.0,18.0837,18.1225,18.0772,18.1031,168600.0
2006-05-12 09:30:00,27.9,27.91,27.5,27.65,90600.0,18.032,18.0385,17.7735,17.8704,90600.0
2006-05-12 10:00:00,27.65,27.85,27.59,27.83,168150.0,17.8704,17.9997,17.8316,17.9868,168150.0
2006-05-12 10:30:00,27.85,27.86,27.77,27.85,74250.0,17.9997,18.0061,17.948,17.9997,74250.0
2006-05-12 11:00:00,27.85,27.91,27.81,27.88,85500.0,17.9997,18.0385,17.9738,18.0191,85500.0
2006-05-12 11:30:00,27.88,27.89,27.83,27.86,50850.0,18.0191,18.0255,17.9868,18.0061,50850.0
2006-05-12 12:00:00,27.85,27.88,27.81,27.83,87000.0,17.9997,18.0191,17.9738,17.9868,87000.0
2006-05-12 12:30:00,27.83,27.85,27.78,27.82,88200.0,17.9868,17.9997,17.9544,17.9803,88200.0
2006-05-12 13:00:00,27.82,27.89,27.82,27.88,90450.0,17.9803,18.0255,17.9803,18.0191,90450.0
2006-05-12 13:30:00,27.87,27.89,27.76,27.79,76950.0,18.0126,18.0255,17.9415,17.9609,76950.0
2006-05-12 14:00:00,27.79,27.85,27.73,27.73,172950.0,17.9609,17.9997,17.9221,17.9221,172950.0
2006-05-12 14:30:00,27.76,27.81,27.7,27.77,75000.0,17.9415,17.9738,17.9027,17.948,75000.0
2006-05-12 15:00:00,27.77,27.8,27.73,27.74,73200.0,17.948,17.9674,17.9221,17.9286,73200.0
2006-05-12 15:30:00,27.74,27.75,27.65,27.68,102150.0,17.9286,17.9351,17.8704,17.8898,102150.0
2006-05-15 09:30:00,27.56,27.56,27.03,27.04,154800.0,17.8123,17.8123,17.4697,17.4762,154800.0
2006-05-15 10:00:00,27.04,27.1,26.96,27.1,141000.0,17.4762,17.515,17.4245,17.515,141000.0
2006-05-15 10:30:00,27.1,27.23,27.07,27.11,106800.0,17.515,17.599,17.4956,17.5214,106800.0
2006-05-15 11:00:00,27.1,27.25,27.1,27.19,112200.0,17.515,17.6119,17.515,17.5731,112200.0
2006-05-15 11:30:00,27.19,27.27,27.17,27.18,108450.0,17.5731,17.6248,17.5602,17.5667,108450.0
2006-05-15 12:00:00,27.18,27.2,27.17,27.19,33000.0,17.5667,17.5796,17.5602,17.5731,33000.0
2006-05-15 12:30:00,27.2,27.23,27.18,27.21,57300.0,17.5796,17.599,17.5667,17.586,57300.0
2006-05-15 13:00:00,27.21,27.23,27.17,27.19,26400.0,17.586,17.599,17.5602,17.5731,26400.0
2006-05-15 13:30:00,27.19,27.24,27.09,27.21,270600.0,17.5731,17.6054,17.5085,17.586,270600.0
2006-05-15 14:00:00,27.21,27.27,27.18,27.23,178200.0,17.586,17.6248,17.5667,17.599,178200.0
2006-05-15 14:30:00,27.24,27.24,27.15,27.15,47250.0,17.6054,17.6054,17.5473,17.5473,47250.0
2006-05-15 15:00:00,27.18,27.32,27.18,27.29,74400.0,17.5667,17.6571,17.5667,17.6377,74400.0
2006-05-15 15:30:00,27.29,27.32,27.23,27.26,149700.0,17.6377,17.6571,17.599,17.6184,149700.0
2006-05-16 09:30:00,27.28,27.44,27.27,27.27,42150.0,17.6313,17.7347,17.6248,17.6248,42150.0
2006-05-16 10:00:00,27.28,27.41,27.27,27.37,39450.0,17.6313,17.7153,17.6248,17.6895,39450.0
2006-05-16 10:30:00,27.39,27.41,27.28,27.35,46350.0,17.7024,17.7153,17.6313,17.6765,46350.0
2006-05-16 11:00:00,27.34,27.37,27.33,27.37,29550.0,17.6701,17.6895,17.6636,17.6895,29550.0
2006-05-16 11:30:00,27.36,27.41,27.33,27.41,34500.0,17.683,17.7153,17.6636,17.7153,34500.0
2006-05-16 12:00:00,27.42,27.47,27.39,27.47,70800.0,17.7218,17.7541,17.7024,17.7541,70800.0
2006-05-16 12:30:00,27.47,27.54,27.47,27.51,103650.0,17.7541,17.7993,17.7541,17.7799,103650.0
2006-05-16 13:00:00,27.52,27.55,27.5,27.51,46200.0,17.7864,17.8058,17.7735,17.7799,46200.0
2006-05-16 13:30:00,27.51,27.54,27.5,27.51,49050.0,17.7799,17.7993,17.7735,17.7799,49050.0
2006-05-16 14:00:00,27.51,27.55,27.5,27.53,43650.0,17.7799,17.8058,17.7735,17.7929,43650.0
2006-05-16 14:30:00,27.53,27.68,27.53,27.67,133950.0,17.7929,17.8898,17.7929,17.8833,133950.0
2006-05-16 15:00:00,27.68,27.69,27.63,27.66,130350.0,17.8898,17.8963,17.8575,17.8769,130350.0
2006-05-16 15:30:00,27.65,27.68,27.63,27.64,234750.0,17.8704,17.8898,17.8575,17.864,234750.0
2006-05-17 09:30:00,27.55,27.9,27.55,27.71,65400.0,17.8058,18.032,17.8058,17.9092,65400.0
2006-05-17 10:00:00,27.71,27.73,27.57,27.68,53250.0,17.9092,17.9221,17.8187,17.8898,53250.0
2006-05-17 10:30:00,27.68,27.85,27.65,27.82,65850.0,17.8898,17.9997,17.8704,17.9803,65850.0
2006-05-17 11:00:00,27.81,27.82,27.63,27.63,45300.0,17.9738,17.9803,17.8575,17.8575,45300.0
2006-05-17 11:30:00,27.63,27.73,27.61,27.65,40650.0,17.8575,17.9221,17.8446,17.8704,40650.0
2006-05-17 12:00:00,27.64,27.7,27.63,27.67,72750.0,17.864,17.9027,17.8575,17.8833,72750.0
2006-05-17 12:30:00,27.66,27.71,27.63,27.68,35850.0,17.8769,17.9092,17.8575,17.8898,35850.0
2006-05-17 13:00:00,27.68,27.71,27.59,27.61,63300.0,17.8898,17.9092,17.8316,17.8446,63300.0
2006-05-17 13:30:00,27.61,27.75,27.61,27.75,117300.0,17.8446,17.9351,17.8446,17.9351,117300.0
2006-05-17 14:00:00,27.74,27.77,27.65,27.67,145800.0,17.9286,17.948,17.8704,17.8833,145800.0
2006-05-17 14:30:00,27.67,27.68,27.47,27.51,193050.0,17.8833,17.8898,17.7541,17.7799,193050.0
2006-05-17 15:00:00,27.5,27.59,27.48,27.54,121350.0,17.7735,17.8316,17.7605,17.7993,121350.0
2006-05-17 15:30:00,27.57,27.61,27.46,27.46,140100.0,17.8187,17.8446,17.7476,17.7476,140100.0
2006-05-18 09:30:00,27.53,27.63,27.49,27.56,41250.0,17.7929,17.8575,17.767,17.8123,41250.0
2006-05-18 10:00:00,27.54,27.69,27.53,27.66,152250.0,17.7993,17.8963,17.7929,17.8769,152250.0
2006-05-18 10:30:00,27.66,27.74,27.65,27.71,111450.0,17.8769,17.9286,17.8704,17.9092,111450.0
2006-05-18 11:00:00,27.71,27.72,27.61,27.63,70350.0,17.9092,17.9157,17.8446,17.8575,70350.0
2006-05-18 11:30:00,27.61,27.64,27.57,27.57,91200.0,17.8446,17.864,17.8187,17.8187,91200.0
2006-05-18 12:00:00,27.57,27.67,27.56,27.64,80400.0,17.8187,17.8833,17.8123,17.864,80400.0
2006-05-18 12:30:00,27.65,27.65,27.6,27.63,23850.0,17.8704,17.8704,17.8381,17.8575,23850.0
2006-05-18 13:00:00,27.63,27.71,27.62,27.71,94800.0,17.8575,17.9092,17.851,17.9092,94800.0
2006-05-18 13:30:00,27.71,27.71,27.63,27.69,49650.0,17.9092,17.9092,17.8575,17.8963,49650.0
2006-05-18 14:00:00,27.69,27.7,27.67,27.67,32550.0,17.8963,17.9027,17.8833,17.8833,32550.0
2006-05-18 14:30:00,27.67,27.72,27.64,27.64,84150.0,17.8833,17.9157,17.864,17.864,84150.0
2006-05-18 15:00:00,27.64,27.69,27.57,27.58,94200.0,17.864,17.8963,17.8187,17.8252,94200.0
2006-05-18 15:30:00,27.58,27.62,27.47,27.49,104550.0,17.8252,17.851,17.7541,17.767,104550.0
2006-05-19 09:30:00,27.53,27.61,27.4,27.6,32400.0,17.7929,17.8446,17.7088,17.8381,32400.0
2006-05-19 10:00:00,27.61,27.63,27.48,27.53,58200.0,17.8446,17.8575,17.7605,17.7929,58200.0
2006-05-19 10:30:00,27.53,27.62,27.51,27.59,51150.0,17.7929,17.851,17.7799,17.8316,51150.0
2006-05-19 11:00:00,27.6,27.62,27.39,27.58,82200.0,17.8381,17.851,17.7024,17.8252,82200.0
2006-05-19 11:30:00,27.59,27.61,27.51,27.51,41250.0,17.8316,17.8446,17.7799,17.7799,41250.0
2006-05-19 12:00:00,27.51,27.67,27.51,27.65,57000.0,17.7799,17.8833,17.7799,17.8704,57000.0
2006-05-19 12:30:00,27.66,27.91,27.66,27.79,75300.0,17.8769,18.0385,17.8769,17.9609,75300.0
2006-05-19 13:00:00,27.79,27.83,27.71,27.77,54150.0,17.9609,17.9868,17.9092,17.948,54150.0
2006-05-19 13:30:00,27.78,27.79,27.72,27.72,45000.0,17.9544,17.9609,17.9157,17.9157,45000.0
2006-05-19 14:00:00,27.75,27.75,27.61,27.62,43200.0,17.9351,17.9351,17.8446,17.851,43200.0
2006-05-19 14:30:00,27.61,27.73,27.6,27.7,328500.0,17.8446,17.9221,17.8381,17.9027,328500.0
2006-05-19 15:00:00,27.7,27.71,27.5,27.56,87900.0,17.9027,17.9092,17.7735,17.8123,87900.0
2006-05-19 15:30:00,27.55,27.58,27.51,27.53,94200.0,17.8058,17.8252,17.7799,17.7929,94200.0
2006-05-22 09:30:00,27.37,27.37,27.13,27.17,85200.0,17.6895,17.6895,17.5343,17.5602,85200.0
2006-05-22 10:00:00,27.17,27.27,27.07,27.26,138450.0,17.5602,17.6248,17.4956,17.6184,138450.0
2006-05-22 10:30:00,27.27,27.35,27.21,27.21,58650.0,17.6248,17.6765,17.586,17.586,58650.0
2006-05-22 11:00:00,27.21,27.26,27.2,27.23,68700.0,17.586,17.6184,17.5796,17.599,68700.0
2006-05-22 11:30:00,27.23,27.25,27.19,27.25,90900.0,17.599,17.6119,17.5731,17.6119,90900.0
2006-05-22 12:00:00,27.27,27.37,27.19,27.19,70650.0,17.6248,17.6895,17.5731,17.5731,70650.0
2006-05-22 12:30:00,27.2,27.27,27.19,27.22,42450.0,17.5796,17.6248,17.5731,17.5925,42450.0
2006-05-22 13:00:00,27.21,27.23,27.19,27.23,50850.0,17.586,17.599,17.5731,17.599,50850.0
2006-05-22 13:30:00,27.23,27.23,27.19,27.21,37650.0,17.599,17.599,17.5731,17.586,37650.0
2006-05-22 14:00:00,27.21,27.31,27.17,27.31,91800.0,17.586,17.6507,17.5602,17.6507,91800.0
2006-05-22 14:30:00,27.3,27.3,27.2,27.23,57900.0,17.6442,17.6442,17.5796,17.599,57900.0
2006-05-22 15:00:00,27.23,27.39,27.22,27.39,43200.0,17.599,17.7024,17.5925,17.7024,43200.0
2006-05-22 15:30:00,27.41,27.43,27.32,27.33,106050.0,17.7153,17.7282,17.6571,17.6636,106050.0
2006-05-23 09:30:00,27.43,27.45,27.11,27.17,57750.0,17.7282,17.7412,17.5214,17.5602,57750.0
2006-05-23 10:00:00,27.17,27.31,27.14,27.29,56400.0,17.5602,17.6507,17.5408,17.6377,56400.0
2006-05-23 10:30:00,27.28,27.37,27.25,27.27,43500.0,17.6313,17.6895,17.6119,17.6248,43500.0
2006-05-23 11:00:00,27.27,27.27,27.15,27.21,39000.0,17.6248,17.6248,17.5473,17.586,39000.0
2006-05-23 11:30:00,27.21,27.23,27.13,27.13,27150.0,17.586,17.599,17.5343,17.5343,27150.0
2006-05-23 12:00:00,27.12,27.18,27.07,27.15,25800.0,17.5279,17.5667,17.4956,17.5473,25800.0
2006-05-23 12:30:00,27.13,27.25,27.09,27.1,30450.0,17.5343,17.6119,17.5085,17.515,30450.0
2006-05-23 13:00:00,27.11,27.13,27.09,27.11,25500.0,17.5214,17.5343,17.5085,17.5214,25500.0
2006-05-23 13:30:00,27.11,27.12,27.03,27.04,35400.0,17.5214,17.5279,17.4697,17.4762,35400.0
2006-05-23 14:00:00,27.04,27.05,27.01,27.01,43200.0,17.4762,17.4826,17.4568,17.4568,43200.0
2006-05-23 14:30:00,27.01,27.04,26.97,26.98,83550.0,17.4568,17.4762,17.4309,17.4374,83550.0
2006-05-23 15:00:00,26.98,27.03,26.95,26.99,83700.0,17.4374,17.4697,17.418,17.4439,83700.0
2006-05-23 15:30:00,26.99,27.03,26.83,26.83,91350.0,17.4439,17.4697,17.3404,17.3404,91350.0
2006-05-24 09:30:00,26.7,27.0,26.34,26.88,143250.0,17.2564,17.4503,17.0238,17.3728,143250.0
2006-05-24 10:00:00,26.88,26.98,26.82,26.89,50400.0,17.3728,17.4374,17.334,17.3792,50400.0
2006-05-24 10:30:00,26.89,26.89,26.71,26.73,47550.0,17.3792,17.3792,17.2629,17.2758,47550.0
2006-05-24 11:00:00,26.73,26.74,26.55,26.62,37050.0,17.2758,17.2823,17.1595,17.2047,37050.0
2006-05-24 11:30:00,26.61,26.67,26.51,26.66,49650.0,17.1983,17.237,17.1336,17.2306,49650.0
2006-05-24 12:00:00,26.65,26.65,26.55,26.55,30300.0,17.2241,17.2241,17.1595,17.1595,30300.0
2006-05-24 12:30:00,26.55,26.58,26.43,26.48,38550.0,17.1595,17.1789,17.0819,17.1142,38550.0
2006-05-24 13:00:00,26.47,26.51,26.39,26.43,34950.0,17.1078,17.1336,17.0561,17.0819,34950.0
2006-05-24 13:30:00,26.42,26.55,26.32,26.55,60150.0,17.0755,17.1595,17.0108,17.1595,60150.0
2006-05-24 14:00:00,26.55,26.69,26.55,26.55,112050.0,17.1595,17.25,17.1595,17.1595,112050.0
2006-05-24 14:30:00,26.55,26.83,26.55,26.73,91950.0,17.1595,17.3404,17.1595,17.2758,91950.0
2006-05-24 15:00:00,26.77,26.82,26.65,26.71,69000.0,17.3017,17.334,17.2241,17.2629,69000.0
2006-05-24 15:30:00,26.71,26.82,26.7,26.75,127800.0,17.2629,17.334,17.2564,17.2887,127800.0
2006-05-25 09:30:00,26.82,26.89,26.68,26.73,31950.0,17.334,17.3792,17.2435,17.2758,31950.0
2006-05-25 10:00:00,26.74,26.75,26.61,26.71,38550.0,17.2823,17.2887,17.1983,17.2629,38550.0
2006-05-25 10:30:00,26.72,26.75,26.63,26.65,28650.0,17.2694,17.2887,17.2112,17.2241,28650.0
2006-05-25 11:00:00,26.64,26.71,26.63,26.71,23100.0,17.2176,17.2629,17.2112,17.2629,23100.0
2006-05-25 11:30:00,26.69,26.76,26.68,26.74,66750.0,17.25,17.2952,17.2435,17.2823,66750.0
2006-05-25 12:00:00,26.77,26.79,26.73,26.79,87150.0,17.3017,17.3146,17.2758,17.3146,87150.0
2006-05-25 12:30:00,26.76,26.79,26.72,26.77,72900.0,17.2952,17.3146,17.2694,17.3017,72900.0
2006-05-25 13:00:00,26.77,26.81,26.73,26.76,105600.0,17.3017,17.3275,17.2758,17.2952,105600.0
2006-05-25 13:30:00,26.77,26.95,26.77,26.92,129900.0,17.3017,17.418,17.3017,17.3986,129900.0
2006-05-25 14:00:00,26.92,27.03,26.88,26.99,40800.0,17.3986,17.4697,17.3728,17.4439,40800.0
2006-05-25 14:30:00,26.99,27.03,26.91,26.91,27900.0,17.4439,17.4697,17.3922,17.3922,27900.0
2006-05-25 15:00:00,26.93,27.02,26.89,27.02,58650.0,17.4051,17.4632,17.3792,17.4632,58650.0
2006-05-25 15:30:00,27.03,27.04,26.94,26.99,117750.0,17.4697,17.4762,17.4115,17.4439,117750.0
2006-05-26 09:30:00,26.98,27.1,26.96,26.98,24750.0,17.4374,17.515,17.4245,17.4374,24750.0
2006-05-26 10:00:00,26.97,27.04,26.97,26.98,15600.0,17.4309,17.4762,17.4309,17.4374,15600.0
2006-05-26 10:30:00,27.0,27.01,26.95,27.01,21450.0,17.4503,17.4568,17.418,17.4568,21450.0
2006-05-26 11:00:00,27.01,27.07,27.01,27.07,14700.0,17.4568,17.4956,17.4568,17.4956,14700.0
2006-05-26 11:30:00,27.07,27.07,26.98,27.01,21300.0,17.4956,17.4956,17.4374,17.4568,21300.0
2006-05-26 12:00:00,27.02,27.07,27.0,27.07,16500.0,17.4632,17.4956,17.4503,17.4956,16500.0
2006-05-26 12:30:00,27.09,27.15,27.09,27.15,15900.0,17.5085,17.5473,17.5085,17.5473,15900.0
2006-05-26 13:00:00,27.15,27.17,27.15,27.17,26700.0,17.5473,17.5602,17.5473,17.5602,26700.0
2006-05-26 13:30:00,27.17,27.19,27.15,27.15,22950.0,17.5602,17.5731,17.5473,17.5473,22950.0
2006-05-26 14:00:00,27.15,27.23,27.15,27.22,34200.0,17.5473,17.599,17.5473,17.5925,34200.0
2006-05-26 14:30:00,27.21,27.21,27.18,27.2,20700.0,17.586,17.586,17.5667,17.5796,20700.0
2006-05-26 15:00:00,27.2,27.21,27.16,27.17,19350.0,17.5796,17.586,17.5537,17.5602,19350.0
2006-05-26 15:30:00,27.19,27.19,27.15,27.16,40350.0,17.5731,17.5731,17.5473,17.5537,40350.0
2006-05-30 09:30:00,27.12,27.13,26.88,26.95,32700.0,17.5279,17.5343,17.3728,17.418,32700.0
2006-05-30 10:00:00,26.94,27.03,26.91,26.99,30150.0,17.4115,17.4697,17.3922,17.4439,30150.0
2006-05-30 10:30:00,26.95,27.12,26.93,27.12,32550.0,17.418,17.5279,17.4051,17.5279,32550.0
2006-05-30 11:00:00,27.11,27.19,27.07,27.11,169500.0,17.5214,17.5731,17.4956,17.5214,169500.0
2006-05-30 11:30:00,27.11,27.19,27.11,27.19,46050.0,17.5214,17.5731,17.5214,17.5731,46050.0
2006-05-30 12:00:00,27.2,27.25,27.18,27.24,27300.0,17.5796,17.6119,17.5667,17.6054,27300.0
2006-05-30 12:30:00,27.23,27.24,27.16,27.18,39750.0,17.599,17.6054,17.5537,17.5667,39750.0
2006-05-30 13:00:00,27.17,27.17,27.1,27.11,41250.0,17.5602,17.5602,17.515,17.5214,41250.0
2006-05-30 13:30:00,27.11,27.12,27.06,27.1,33150.0,17.5214,17.5279,17.4891,17.515,33150.0
2006-05-30 14:00:00,27.1,27.17,27.09,27.1,59550.0,17.515,17.5602,17.5085,17.515,59550.0
2006-05-30 14:30:00,27.09,27.11,27.05,27.07,45150.0,17.5085,17.5214,17.4826,17.4956,45150.0
2006-05-30 15:00:00,27.08,27.09,26.97,27.0,44400.0,17.502,17.5085,17.4309,17.4503,44400.0
2006-05-30 15:30:00,26.99,26.99,26.83,26.86,110550.0,17.4439,17.4439,17.3404,17.3598,110550.0
2006-05-31 09:30:00,26.93,27.1,26.93,26.97,29250.0,17.4051,17.515,17.4051,17.4309,29250.0
2006-05-31 10:00:00,26.97,27.11,26.94,27.07,54600.0,17.4309,17.5214,17.4115,17.4956,54600.0
2006-05-31 10:30:00,27.07,27.29,27.07,27.23,47100.0,17.4956,17.6377,17.4956,17.599,47100.0
2006-05-31 11:00:00,27.23,27.25,27.15,27.17,52500.0,17.599,17.6119,17.5473,17.5602,52500.0
2006-05-31 11:30:00,27.17,27.18,27.07,27.11,52800.0,17.5602,17.5667,17.4956,17.5214,52800.0
2006-05-31 12:00:00,27.09,27.15,27.07,27.15,25050.0,17.5085,17.5473,17.4956,17.5473,25050.0
2006-05-31 12:30:00,27.14,27.15,27.06,27.06,18150.0,17.5408,17.5473,17.4891,17.4891,18150.0
2006-05-31 13:00:00,27.06,27.09,27.04,27.08,21900.0,17.4891,17.5085,17.4762,17.502,21900.0
2006-05-31 13:30:00,27.09,27.15,27.09,27.13,40350.0,17.5085,17.5473,17.5085,17.5343,40350.0
2006-05-31 14:00:00,27.13,27.17,27.07,27.13,135900.0,17.5343,17.5602,17.4956,17.5343,135900.0
2006-05-31 14:30:00,27.14,27.19,27.13,27.16,44850.0,17.5408,17.5731,17.5343,17.5537,44850.0
2006-05-31 15:00:00,27.17,27.17,27.07,27.1,114450.0,17.5602,17.5602,17.4956,17.515,114450.0
2006-05-31 15:30:00,27.1,27.23,27.09,27.18,97800.0,17.515,17.599,17.5085,17.5667,97800.0
2006-06-01 09:30:00,27.2,27.37,27.18,27.29,51600.0,17.5796,17.6895,17.5667,17.6377,51600.0
2006-06-01 10:00:00,27.27,27.31,27.19,27.19,33450.0,17.6248,17.6507,17.5731,17.5731,33450.0
2006-06-01 10:30:00,27.19,27.35,27.19,27.25,41400.0,17.5731,17.6765,17.5731,17.6119,41400.0
2006-06-01 11:00:00,27.25,27.36,27.25,27.33,37950.0,17.6119,17.683,17.6119,17.6636,37950.0
2006-06-01 11:30:00,27.33,27.35,27.23,27.23,108750.0,17.6636,17.6765,17.599,17.599,108750.0
2006-06-01 12:00:00,27.23,27.33,27.23,27.33,56550.0,17.599,17.6636,17.599,17.6636,56550.0
2006-06-01 12:30:00,27.34,27.35,27.27,27.29,55650.0,17.6701,17.6765,17.6248,17.6377,55650.0
2006-06-01 13:00:00,27.29,27.35,27.29,27.34,35100.0,17.6377,17.6765,17.6377,17.6701,35100.0
2006-06-01 13:30:00,27.34,27.35,27.29,27.31,67800.0,17.6701,17.6765,17.6377,17.6507,67800.0
2006-06-01 14:00:00,27.31,27.33,27.29,27.33,45150.0,17.6507,17.6636,17.6377,17.6636,45150.0
2006-06-01 14:30:00,27.33,27.43,27.31,27.43,123300.0,17.6636,17.7282,17.6507,17.7282,123300.0
2006-06-01 15:00:00,27.42,27.49,27.4,27.49,60750.0,17.7218,17.767,17.7088,17.767,60750.0
2006-06-01 15:30:00,27.49,27.6,27.47,27.6,118650.0,17.767,17.8381,17.7541,17.8381,118650.0
2006-06-02 09:30:00,27.73,27.85,27.55,27.55,41850.0,17.9221,17.9997,17.8058,17.8058,41850.0
2006-06-02 10:00:00,27.57,27.62,27.49,27.6,32700.0,17.8187,17.851,17.767,17.8381,32700.0
2006-06-02 10:30:00,27.57,27.61,27.45,27.45,59400.0,17.8187,17.8446,17.7412,17.7412,59400.0
2006-06-02 11:00:00,27.47,27.61,27.43,27.56,35100.0,17.7541,17.8446,17.7282,17.8123,35100.0
2006-06-02 11:30:00,27.57,27.61,27.53,27.54,29850.0,17.8187,17.8446,17.7929,17.7993,29850.0
2006-06-02 12:00:00,27.55,27.65,27.54,27.63,124050.0,17.8058,17.8704,17.7993,17.8575,124050.0
2006-06-02 12:30:00,27.63,27.65,27.59,27.59,25200.0,17.8575,17.8704,17.8316,17.8316,25200.0
2006-06-02 13:00:00,27.6,27.72,27.6,27.69,54600.0,17.8381,17.9157,17.8381,17.8963,54600.0
2006-06-02 13:30:00,27.7,27.73,27.67,27.72,62700.0,17.9027,17.9221,17.8833,17.9157,62700.0
2006-06-02 14:00:00,27.71,27.74,27.68,27.68,33150.0,17.9092,17.9286,17.8898,17.8898,33150.0
2006-06-02 14:30:00,27.68,27.77,27.67,27.75,35850.0,17.8898,17.948,17.8833,17.9351,35850.0
2006-06-02 15:00:00,27.75,27.75,27.68,27.72,36450.0,17.9351,17.9351,17.8898,17.9157,36450.0
2006-06-02 15:30:00,27.75,27.78,27.68,27.75,78000.0,17.9351,17.9544,17.8898,17.9351,78000.0
2006-06-05 09:30:00,27.7,27.85,27.66,27.77,301050.0,17.9027,17.9997,17.8769,17.948,301050.0
2006-06-05 10:00:00,27.77,27.79,27.65,27.75,57450.0,17.948,17.9609,17.8704,17.9351,57450.0
2006-06-05 10:30:00,27.75,27.82,27.65,27.71,45600.0,17.9351,17.9803,17.8704,17.9092,45600.0
2006-06-05 11:00:00,27.7,27.7,27.6,27.63,186450.0,17.9027,17.9027,17.8381,17.8575,186450.0
2006-06-05 11:30:00,27.63,27.65,27.52,27.58,116250.0,17.8575,17.8704,17.7864,17.8252,116250.0
2006-06-05 12:00:00,27.57,27.57,27.51,27.53,20400.0,17.8187,17.8187,17.7799,17.7929,20400.0
2006-06-05 12:30:00,27.53,27.65,27.53,27.64,47850.0,17.7929,17.8704,17.7929,17.864,47850.0
2006-06-05 13:00:00,27.65,27.76,27.58,27.6,180000.0,17.8704,17.9415,17.8252,17.8381,180000.0
2006-06-05 13:30:00,27.6,27.63,27.56,27.59,28350.0,17.8381,17.8575,17.8123,17.8316,28350.0
2006-06-05 14:00:00,27.59,27.6,27.44,27.51,78300.0,17.8316,17.8381,17.7347,17.7799,78300.0
2006-06-05 14:30:00,27.52,27.56,27.45,27.52,62850.0,17.7864,17.8123,17.7412,17.7864,62850.0
2006-06-05 15:00:00,27.51,27.55,27.44,27.51,70200.0,17.7799,17.8058,17.7347,17.7799,70200.0
2006-06-05 15:30:00,27.51,27.51,27.31,27.33,241650.0,17.7799,17.7799,17.6507,17.6636,241650.0
2006-06-06 09:30:00,27.33,27.33,27.07,27.11,207450.0,17.6636,17.6636,17.4956,17.5214,207450.0
2006-06-06 10:00:00,27.11,27.27,27.05,27.19,64650.0,17.5214,17.6248,17.4826,17.5731,64650.0
2006-06-06 10:30:00,27.19,27.23,27.03,27.03,102600.0,17.5731,17.599,17.4697,17.4697,102600.0
2006-06-06 11:00:00,27.06,27.13,26.95,27.02,82200.0,17.4891,17.5343,17.418,17.4632,82200.0
2006-06-06 11:30:00,27.02,27.02,26.82,26.84,53100.0,17.4632,17.4632,17.334,17.3469,53100.0
2006-06-06 12:00:00,26.83,27.03,26.83,26.98,45600.0,17.3404,17.4697,17.3404,17.4374,45600.0
2006-06-06 12:30:00,26.99,27.06,26.97,27.05,119250.0,17.4439,17.4891,17.4309,17.4826,119250.0
2006-06-06 13:00:00,27.05,27.05,26.94,26.99,54450.0,17.4826,17.4826,17.4115,17.4439,54450.0
2006-06-06 13:30:00,26.98,27.02,26.93,27.02,63450.0,17.4374,17.4632,17.4051,17.4632,63450.0
2006-06-06 14:00:00,27.01,27.02,26.94,26.97,61800.0,17.4568,17.4632,17.4115,17.4309,61800.0
2006-06-06 14:30:00,26.97,27.03,26.89,26.92,63750.0,17.4309,17.4697,17.3792,17.3986,63750.0
2006-06-06 15:00:00,26.93,26.94,26.85,26.89,97050.0,17.4051,17.4115,17.3534,17.3792,97050.0
2006-06-06 15:30:00,26.88,27.11,26.87,27.04,174300.0,17.3728,17.5214,17.3663,17.4762,174300.0
2006-06-07 09:30:00,27.05,27.42,27.05,27.42,383250.0,17.4826,17.7218,17.4826,17.7218,383250.0
2006-06-07 10:00:00,27.41,27.41,27.21,27.29,166050.0,17.7153,17.7153,17.586,17.6377,166050.0
2006-06-07 10:30:00,27.29,27.35,27.29,27.34,212550.0,17.6377,17.6765,17.6377,17.6701,212550.0
2006-06-07 11:00:00,27.35,27.44,27.34,27.38,75600.0,17.6765,17.7347,17.6701,17.6959,75600.0
2006-06-07 11:30:00,27.39,27.49,27.39,27.47,56400.0,17.7024,17.767,17.7024,17.7541,56400.0
2006-06-07 12:00:00,27.47,27.49,27.4,27.42,56250.0,17.7541,17.767,17.7088,17.7218,56250.0
2006-06-07 12:30:00,27.42,27.42,27.33,27.38,94050.0,17.7218,17.7218,17.6636,17.6959,94050.0
2006-06-07 13:00:00,27.36,27.41,27.35,27.38,85050.0,17.683,17.7153,17.6765,17.6959,85050.0
2006-06-07 13:30:00,27.39,27.43,27.3,27.32,112800.0,17.7024,17.7282,17.6442,17.6571,112800.0
2006-06-07 14:00:00,27.31,27.33,27.13,27.32,76500.0,17.6507,17.6636,17.5343,17.6571,76500.0
2006-06-07 14:30:00,27.33,27.35,27.29,27.33,117300.0,17.6636,17.6765,17.6377,17.6636,117300.0
2006-06-07 15:00:00,27.35,27.39,27.29,27.31,133200.0,17.6765,17.7024,17.6377,17.6507,133200.0
2006-06-07 15:30:00,27.31,27.33,27.23,27.25,114150.0,17.6507,17.6636,17.599,17.6119,114150.0
2006-06-08 09:30:00,27.27,27.33,27.16,27.2,179100.0,17.6248,17.6636,17.5537,17.5796,179100.0
2006-06-08 10:00:00,27.21,27.23,27.16,27.17,29400.0,17.586,17.599,17.5537,17.5602,29400.0
2006-06-08 10:30:00,27.17,27.21,27.11,27.15,68550.0,17.5602,17.586,17.5214,17.5473,68550.0
2006-06-08 11:00:00,27.13,27.23,26.87,27.0,82500.0,17.5343,17.599,17.3663,17.4503,82500.0
2006-06-08 11:30:00,27.0,27.0,26.7,26.77,49800.0,17.4503,17.4503,17.2564,17.3017,49800.0
2006-06-08 12:00:00,26.77,27.03,26.77,27.03,39300.0,17.3017,17.4697,17.3017,17.4697,39300.0
2006-06-08 12:30:00,27.06,27.15,27.03,27.1,34200.0,17.4891,17.5473,17.4697,17.515,34200.0
2006-06-08 13:00:00,27.1,27.11,27.0,27.0,68550.0,17.515,17.5214,17.4503,17.4503,68550.0
2006-06-08 13:30:00,27.02,27.16,27.0,27.16,61500.0,17.4632,17.5537,17.4503,17.5537,61500.0
2006-06-08 14:00:00,27.18,27.21,27.02,27.05,47550.0,17.5667,17.586,17.4632,17.4826,47550.0
2006-06-08 14:30:00,27.06,27.13,27.0,27.0,63150.0,17.4891,17.5343,17.4503,17.4503,63150.0
2006-06-08 15:00:00,27.01,27.15,27.01,27.01,65250.0,17.4568,17.5473,17.4568,17.4568,65250.0
2006-06-08 15:30:00,27.02,27.14,27.01,27.1,86250.0,17.4632,17.5408,17.4568,17.515,86250.0
2006-06-09 09:30:00,27.18,27.33,27.13,27.21,41100.0,17.5667,17.6636,17.5343,17.586,41100.0
2006-06-09 10:00:00,27.18,27.27,27.15,27.24,52200.0,17.5667,17.6248,17.5473,17.6054,52200.0
2006-06-09 10:30:00,27.27,27.27,27.13,27.16,35550.0,17.6248,17.6248,17.5343,17.5537,35550.0
2006-06-09 11:00:00,27.16,27.19,27.14,27.15,39300.0,17.5537,17.5731,17.5408,17.5473,39300.0
2006-06-09 11:30:00,27.15,27.17,27.03,27.05,43200.0,17.5473,17.5602,17.4697,17.4826,43200.0
2006-06-09 12:00:00,27.07,27.09,27.06,27.07,15450.0,17.4956,17.5085,17.4891,17.4956,15450.0
2006-06-09 12:30:00,27.07,27.11,27.03,27.06,32400.0,17.4956,17.5214,17.4697,17.4891,32400.0
2006-06-09 13:00:00,27.06,27.1,27.03,27.09,77250.0,17.4891,17.515,17.4697,17.5085,77250.0
2006-06-09 13:30:00,27.08,27.17,27.08,27.15,29100.0,17.502,17.5602,17.502,17.5473,29100.0
2006-06-09 14:00:00,27.14,27.19,27.13,27.19,30000.0,17.5408,17.5731,17.5343,17.5731,30000.0
2006-06-09 14:30:00,27.19,27.19,27.13,27.16,33450.0,17.5731,17.5731,17.5343,17.5537,33450.0
2006-06-09 15:00:00,27.14,27.18,27.13,27.15,29850.0,17.5408,17.5667,17.5343,17.5473,29850.0
2006-06-09 15:30:00,27.14,27.19,27.06,27.08,60900.0,17.5408,17.5731,17.4891,17.502,60900.0
2006-06-12 09:30:00,27.13,27.14,26.88,26.97,25350.0,17.5343,17.5408,17.3728,17.4309,25350.0
2006-06-12 10:00:00,26.97,27.0,26.86,26.94,40350.0,17.4309,17.4503,17.3598,17.4115,40350.0
2006-06-12 10:30:00,26.93,27.01,26.92,26.94,27450.0,17.4051,17.4568,17.3986,17.4115,27450.0
2006-06-12 11:00:00,26.94,26.97,26.83,26.86,45000.0,17.4115,17.4309,17.3404,17.3598,45000.0
2006-06-12 11:30:00,26.87,26.96,26.85,26.95,48900.0,17.3663,17.4245,17.3534,17.418,48900.0
2006-06-12 12:00:00,26.98,27.0,26.92,26.97,153450.0,17.4374,17.4503,17.3986,17.4309,153450.0
2006-06-12 12:30:00,26.99,26.99,26.89,26.92,43200.0,17.4439,17.4439,17.3792,17.3986,43200.0
2006-06-12 13:00:00,26.93,26.93,26.87,26.9,35400.0,17.4051,17.4051,17.3663,17.3857,35400.0
2006-06-12 13:30:00,26.91,26.91,26.85,26.88,23850.0,17.3922,17.3922,17.3534,17.3728,23850.0
2006-06-12 14:00:00,26.89,26.89,26.74,26.81,44850.0,17.3792,17.3792,17.2823,17.3275,44850.0
2006-06-12 14:30:00,26.82,26.92,26.81,26.88,107850.0,17.334,17.3986,17.3275,17.3728,107850.0
2006-06-12 15:00:00,26.89,26.89,26.74,26.74,49200.0,17.3792,17.3792,17.2823,17.2823,49200.0
2006-06-12 15:30:00,26.75,26.79,26.68,26.73,110850.0,17.2887,17.3146,17.2435,17.2758,110850.0
2006-06-13 09:30:00,26.63,26.68,26.53,26.55,88200.0,17.2112,17.2435,17.1466,17.1595,88200.0
2006-06-13 10:00:00,26.49,26.56,26.42,26.49,82200.0,17.1207,17.1659,17.0755,17.1207,82200.0
2006-06-13 10:30:00,26.51,26.55,26.4,26.43,57450.0,17.1336,17.1595,17.0625,17.0819,57450.0
2006-06-13 11:00:00,26.41,26.53,26.35,26.52,77550.0,17.069,17.1466,17.0302,17.1401,77550.0
2006-06-13 11:30:00,26.52,26.53,26.4,26.47,34650.0,17.1401,17.1466,17.0625,17.1078,34650.0
2006-06-13 12:00:00,26.46,26.49,26.37,26.39,70650.0,17.1013,17.1207,17.0431,17.0561,70650.0
2006-06-13 12:30:00,26.39,26.45,26.38,26.42,207900.0,17.0561,17.0949,17.0496,17.0755,207900.0
2006-06-13 13:00:00,26.41,26.41,26.18,26.18,20250.0,17.069,17.069,16.9203,16.9203,20250.0
2006-06-13 13:30:00,26.19,26.4,26.17,26.37,77400.0,16.9268,17.0625,16.9139,17.0431,77400.0
2006-06-13 14:00:00,26.35,26.4,26.31,26.4,97800.0,17.0302,17.0625,17.0044,17.0625,97800.0
2006-06-13 14:30:00,26.4,26.4,26.19,26.27,96750.0,17.0625,17.0625,16.9268,16.9785,96750.0
2006-06-13 15:00:00,26.3,26.49,26.2,26.49,121800.0,16.9979,17.1207,16.9333,17.1207,121800.0
2006-06-13 15:30:00,26.49,26.61,26.39,26.4,199950.0,17.1207,17.1983,17.0561,17.0625,199950.0
2006-06-14 09:30:00,26.33,26.39,26.26,26.33,35700.0,17.0173,17.0561,16.9721,17.0173,35700.0
2006-06-14 10:00:00,26.35,26.35,26.17,26.18,26550.0,17.0302,17.0302,16.9139,16.9203,26550.0
2006-06-14 10:30:00,26.18,26.31,26.15,26.21,58200.0,16.9203,17.0044,16.901,16.9397,58200.0
2006-06-14 11:00:00,26.21,26.25,26.09,26.11,62550.0,16.9397,16.9656,16.8622,16.8751,62550.0
2006-06-14 11:30:00,26.11,26.23,26.1,26.23,42300.0,16.8751,16.9527,16.8686,16.9527,42300.0
2006-06-14 12:00:00,26.21,26.25,26.19,26.2,34800.0,16.9397,16.9656,16.9268,16.9333,34800.0
2006-06-14 12:30:00,26.19,26.25,26.19,26.21,68700.0,16.9268,16.9656,16.9268,16.9397,68700.0
2006-06-14 13:00:00,26.22,26.26,26.16,26.2,209400.0,16.9462,16.9721,16.9074,16.9333,209400.0
2006-06-14 13:30:00,26.2,26.26,26.15,26.26,99600.0,16.9333,16.9721,16.901,16.9721,99600.0
2006-06-14 14:00:00,26.25,26.3,26.2,26.2,45600.0,16.9656,16.9979,16.9333,16.9333,45600.0
2006-06-14 14:30:00,26.22,26.25,26.19,26.21,127050.0,16.9462,16.9656,16.9268,16.9397,127050.0
2006-06-14 15:00:00,26.21,26.21,26.07,26.12,57000.0,16.9397,16.9397,16.8493,16.8816,57000.0
2006-06-14 15:30:00,26.13,26.28,26.13,26.26,59700.0,16.888,16.985,16.888,16.9721,59700.0
2006-06-15 09:30:00,26.26,26.27,25.95,26.09,117600.0,16.9721,16.9785,16.7717,16.8622,117600.0
2006-06-15 10:00:00,26.11,26.15,25.98,26.11,158550.0,16.8751,16.901,16.7911,16.8751,158550.0
2006-06-15 10:30:00,26.1,26.25,26.07,26.09,198300.0,16.8686,16.9656,16.8493,16.8622,198300.0
2006-06-15 11:00:00,26.07,26.09,25.96,25.99,149550.0,16.8493,16.8622,16.7782,16.7975,149550.0
2006-06-15 11:30:00,26.01,26.01,25.88,25.9,90450.0,16.8105,16.8105,16.7265,16.7394,90450.0
2006-06-15 12:00:00,25.9,25.95,25.75,25.93,168900.0,16.7394,16.7717,16.6424,16.7588,168900.0
2006-06-15 12:30:00,25.93,25.94,25.91,25.94,120900.0,16.7588,16.7652,16.7458,16.7652,120900.0
2006-06-15 13:00:00,25.94,25.95,25.91,25.93,86100.0,16.7652,16.7717,16.7458,16.7588,86100.0
2006-06-15 13:30:00,25.92,25.99,25.9,25.95,120900.0,16.7523,16.7975,16.7394,16.7717,120900.0
2006-06-15 14:00:00,25.95,26.09,25.95,26.04,57300.0,16.7717,16.8622,16.7717,16.8299,57300.0
2006-06-15 14:30:00,26.03,26.13,26.01,26.13,64050.0,16.8234,16.888,16.8105,16.888,64050.0
2006-06-15 15:00:00,26.11,26.13,26.01,26.12,160650.0,16.8751,16.888,16.8105,16.8816,160650.0
2006-06-15 15:30:00,26.12,26.17,26.07,26.07,225450.0,16.8816,16.9139,16.8493,16.8493,225450.0
2006-06-16 09:30:00,26.23,26.37,26.14,26.37,194550.0,16.9527,17.0431,16.8945,17.0431,194550.0
2006-06-16 10:00:00,26.37,26.41,26.19,26.21,45900.0,17.0431,17.069,16.9268,16.9397,45900.0
2006-06-16 10:30:00,26.21,26.34,26.2,26.28,103950.0,16.9397,17.0238,16.9333,16.985,103950.0
2006-06-16 11:00:00,26.29,26.34,26.28,26.32,37500.0,16.9914,17.0238,16.985,17.0108,37500.0
2006-06-16 11:30:00,26.31,26.42,26.31,26.4,31350.0,17.0044,17.0755,17.0044,17.0625,31350.0
2006-06-16 12:00:00,26.41,26.5,26.4,26.44,53700.0,17.069,17.1272,17.0625,17.0884,53700.0
2006-06-16 12:30:00,26.45,26.47,26.41,26.47,141600.0,17.0949,17.1078,17.069,17.1078,141600.0
2006-06-16 13:00:00,26.47,26.49,26.45,26.48,58800.0,17.1078,17.1207,17.0949,17.1142,58800.0
2006-06-16 13:30:00,26.48,26.49,26.38,26.39,90600.0,17.1142,17.1207,17.0496,17.0561,90600.0
2006-06-16 14:00:00,26.41,26.47,26.39,26.45,151950.0,17.069,17.1078,17.0561,17.0949,151950.0
2006-06-16 14:30:00,26.43,26.47,26.37,26.45,151800.0,17.0819,17.1078,17.0431,17.0949,151800.0
2006-06-16 15:00:00,26.46,26.47,26.39,26.41,65850.0,17.1013,17.1078,17.0561,17.069,65850.0
2006-06-16 15:30:00,26.42,26.42,26.31,26.34,93600.0,17.0755,17.0755,17.0044,17.0238,93600.0
2006-06-19 09:30:00,26.41,26.43,26.17,26.18,44850.0,17.069,17.0819,16.9139,16.9203,44850.0
2006-06-19 10:00:00,26.17,26.21,26.06,26.07,67950.0,16.9139,16.9397,16.8428,16.8493,67950.0
2006-06-19 10:30:00,26.07,26.27,26.06,26.26,43500.0,16.8493,16.9785,16.8428,16.9721,43500.0
2006-06-19 11:00:00,26.24,26.3,26.19,26.19,53400.0,16.9591,16.9979,16.9268,16.9268,53400.0
2006-06-19 11:30:00,26.19,26.26,26.17,26.21,64950.0,16.9268,16.9721,16.9139,16.9397,64950.0
2006-06-19 12:00:00,26.19,26.23,26.17,26.21,27300.0,16.9268,16.9527,16.9139,16.9397,27300.0
2006-06-19 12:30:00,26.21,26.21,26.17,26.18,37950.0,16.9397,16.9397,16.9139,16.9203,37950.0
2006-06-19 13:00:00,26.18,26.18,25.97,26.01,70650.0,16.9203,16.9203,16.7846,16.8105,70650.0
2006-06-19 13:30:00,26.01,26.03,25.96,26.0,37650.0,16.8105,16.8234,16.7782,16.804,37650.0
2006-06-19 14:00:00,26.0,26.15,25.98,26.13,56850.0,16.804,16.901,16.7911,16.888,56850.0
2006-06-19 14:30:00,26.11,26.12,25.97,25.97,67350.0,16.8751,16.8816,16.7846,16.7846,67350.0
2006-06-19 15:00:00,25.97,26.03,25.94,25.99,100650.0,16.7846,16.8234,16.7652,16.7975,100650.0
2006-06-19 15:30:00,25.99,26.0,25.87,25.94,229050.0,16.7975,16.804,16.72,16.7652,229050.0
2006-06-20 09:30:00,25.97,26.05,25.84,25.93,43050.0,16.7846,16.8363,16.7006,16.7588,43050.0
2006-06-20 10:00:00,25.93,26.0,25.93,25.95,66150.0,16.7588,16.804,16.7588,16.7717,66150.0
2006-06-20 10:30:00,25.96,26.05,25.92,26.01,36000.0,16.7782,16.8363,16.7523,16.8105,36000.0
2006-06-20 11:00:00,26.01,26.06,25.93,25.96,34650.0,16.8105,16.8428,16.7588,16.7782,34650.0
2006-06-20 11:30:00,25.99,26.09,25.99,26.07,87300.0,16.7975,16.8622,16.7975,16.8493,87300.0
2006-06-20 12:00:00,26.06,26.09,26.04,26.05,76500.0,16.8428,16.8622,16.8299,16.8363,76500.0
2006-06-20 12:30:00,26.05,26.1,26.05,26.09,156450.0,16.8363,16.8686,16.8363,16.8622,156450.0
2006-06-20 13:00:00,26.09,26.19,26.09,26.18,36150.0,16.8622,16.9268,16.8622,16.9203,36150.0
2006-06-20 13:30:00,26.18,26.21,26.13,26.15,50550.0,16.9203,16.9397,16.888,16.901,50550.0
2006-06-20 14:00:00,26.17,26.17,26.02,26.05,41700.0,16.9139,16.9139,16.8169,16.8363,41700.0
2006-06-20 14:30:00,26.06,26.1,26.05,26.08,51750.0,16.8428,16.8686,16.8363,16.8557,51750.0
2006-06-20 15:00:00,26.08,26.09,26.03,26.05,48600.0,16.8557,16.8622,16.8234,16.8363,48600.0
2006-06-20 15:30:00,26.04,26.04,25.87,25.88,163200.0,16.8299,16.8299,16.72,16.7265,163200.0
2006-06-21 09:30:00,25.93,26.15,25.93,26.05,106200.0,16.7588,16.901,16.7588,16.8363,106200.0
2006-06-21 10:00:00,26.05,26.15,26.01,26.07,59850.0,16.8363,16.901,16.8105,16.8493,59850.0
2006-06-21 10:30:00,26.08,26.19,26.08,26.16,99900.0,16.8557,16.9268,16.8557,16.9074,99900.0
2006-06-21 11:00:00,26.16,26.28,26.15,26.27,69900.0,16.9074,16.985,16.901,16.9785,69900.0
2006-06-21 11:30:00,26.29,26.29,26.22,26.27,135000.0,16.9914,16.9914,16.9462,16.9785,135000.0
2006-06-21 12:00:00,26.27,26.39,26.26,26.34,82350.0,16.9785,17.0561,16.9721,17.0238,82350.0
2006-06-21 12:30:00,26.37,26.41,26.32,26.36,64200.0,17.0431,17.069,17.0108,17.0367,64200.0
2006-06-21 13:00:00,26.36,26.41,26.35,26.41,43950.0,17.0367,17.069,17.0302,17.069,43950.0
2006-06-21 13:30:00,26.41,26.43,26.39,26.42,41850.0,17.069,17.0819,17.0561,17.0755,41850.0
2006-06-21 14:00:00,26.43,26.43,26.37,26.39,62250.0,17.0819,17.0819,17.0431,17.0561,62250.0
2006-06-21 14:30:00,26.41,26.43,26.38,26.43,51300.0,17.069,17.0819,17.0496,17.0819,51300.0
2006-06-21 15:00:00,26.43,26.43,26.37,26.41,56250.0,17.0819,17.0819,17.0431,17.069,56250.0
2006-06-21 15:30:00,26.4,26.43,26.37,26.37,121500.0,17.0625,17.0819,17.0431,17.0431,121500.0
2006-06-22 09:30:00,26.27,26.37,26.17,26.31,51000.0,16.9785,17.0431,16.9139,17.0044,51000.0
2006-06-22 10:00:00,26.29,26.31,26.18,26.23,41550.0,16.9914,17.0044,16.9203,16.9527,41550.0
2006-06-22 10:30:00,26.23,26.25,26.17,26.17,64350.0,16.9527,16.9656,16.9139,16.9139,64350.0
2006-06-22 11:00:00,26.17,26.17,26.11,26.11,151950.0,16.9139,16.9139,16.8751,16.8751,151950.0
2006-06-22 11:30:00,26.11,26.15,26.09,26.1,36000.0,16.8751,16.901,16.8622,16.8686,36000.0
2006-06-22 12:00:00,26.1,26.13,26.05,26.06,35400.0,16.8686,16.888,16.8363,16.8428,35400.0
2006-06-22 12:30:00,26.05,26.07,25.99,26.02,25350.0,16.8363,16.8493,16.7975,16.8169,25350.0
2006-06-22 13:00:00,26.02,26.07,26.02,26.04,37200.0,16.8169,16.8493,16.8169,16.8299,37200.0
2006-06-22 13:30:00,26.05,26.05,25.93,26.02,50400.0,16.8363,16.8363,16.7588,16.8169,50400.0
2006-06-22 14:00:00,26.02,26.05,25.99,26.04,36900.0,16.8169,16.8363,16.7975,16.8299,36900.0
2006-06-22 14:30:00,26.05,26.15,26.02,26.12,56400.0,16.8363,16.901,16.8169,16.8816,56400.0
2006-06-22 15:00:00,26.13,26.17,26.07,26.16,42300.0,16.888,16.9139,16.8493,16.9074,42300.0
2006-06-22 15:30:00,26.17,26.19,26.03,26.07,86100.0,16.9139,16.9268,16.8234,16.8493,86100.0
2006-06-23 09:30:00,25.97,25.98,25.78,25.96,47400.0,16.7846,16.7911,16.6618,16.7782,47400.0
2006-06-23 10:00:00,25.98,26.16,25.96,26.1,35850.0,16.7911,16.9074,16.7782,16.8686,35850.0
2006-06-23 10:30:00,26.1,26.13,26.07,26.13,31950.0,16.8686,16.888,16.8493,16.888,31950.0
2006-06-23 11:00:00,26.13,26.17,26.05,26.11,25800.0,16.888,16.9139,16.8363,16.8751,25800.0
2006-06-23 11:30:00,26.11,26.13,26.11,26.13,24000.0,16.8751,16.888,16.8751,16.888,24000.0
2006-06-23 12:00:00,26.13,26.31,26.11,26.29,42600.0,16.888,17.0044,16.8751,16.9914,42600.0
2006-06-23 12:30:00,26.27,26.29,26.19,26.21,26250.0,16.9785,16.9914,16.9268,16.9397,26250.0
2006-06-23 13:00:00,26.22,26.23,26.19,26.2,19950.0,16.9462,16.9527,16.9268,16.9333,19950.0
2006-06-23 13:30:00,26.2,26.24,26.17,26.18,18450.0,16.9333,16.9591,16.9139,16.9203,18450.0
2006-06-23 14:00:00,26.17,26.21,26.11,26.21,33300.0,16.9139,16.9397,16.8751,16.9397,33300.0
2006-06-23 14:30:00,26.21,26.24,26.17,26.17,32400.0,16.9397,16.9591,16.9139,16.9139,32400.0
2006-06-23 15:00:00,26.17,26.19,26.15,26.18,31050.0,16.9139,16.9268,16.901,16.9203,31050.0
2006-06-23 15:30:00,26.19,26.28,26.18,26.2,119850.0,16.9268,16.985,16.9203,16.9333,119850.0
2006-06-26 09:30:00,26.2,26.41,26.2,26.31,52350.0,16.9333,17.069,16.9333,17.0044,52350.0
2006-06-26 10:00:00,26.31,26.39,26.18,26.22,34650.0,17.0044,17.0561,16.9203,16.9462,34650.0
2006-06-26 10:30:00,26.21,26.23,26.1,26.11,29700.0,16.9397,16.9527,16.8686,16.8751,29700.0
2006-06-26 11:00:00,26.11,26.15,26.07,26.07,36750.0,16.8751,16.901,16.8493,16.8493,36750.0
2006-06-26 11:30:00,26.07,26.11,26.06,26.06,189750.0,16.8493,16.8751,16.8428,16.8428,189750.0
2006-06-26 12:00:00,26.06,26.09,26.03,26.06,31950.0,16.8428,16.8622,16.8234,16.8428,31950.0
2006-06-26 12:30:00,26.07,26.15,26.05,26.15,44850.0,16.8493,16.901,16.8363,16.901,44850.0
2006-06-26 13:00:00,26.16,26.18,26.11,26.11,44100.0,16.9074,16.9203,16.8751,16.8751,44100.0
2006-06-26 13:30:00,26.11,26.15,26.09,26.11,39450.0,16.8751,16.901,16.8622,16.8751,39450.0
2006-06-26 14:00:00,26.11,26.2,26.11,26.15,61650.0,16.8751,16.9333,16.8751,16.901,61650.0
2006-06-26 14:30:00,26.14,26.2,26.13,26.15,30900.0,16.8945,16.9333,16.888,16.901,30900.0
2006-06-26 15:00:00,26.13,26.19,26.1,26.17,45150.0,16.888,16.9268,16.8686,16.9139,45150.0
2006-06-26 15:30:00,26.18,26.26,26.17,26.25,112200.0,16.9203,16.9721,16.9139,16.9656,112200.0
2006-06-27 09:30:00,26.27,26.33,26.23,26.29,82500.0,16.9785,17.0173,16.9527,16.9914,82500.0
2006-06-27 10:00:00,26.27,26.3,26.13,26.16,69300.0,16.9785,16.9979,16.888,16.9074,69300.0
2006-06-27 10:30:00,26.16,26.19,26.1,26.11,41850.0,16.9074,16.9268,16.8686,16.8751,41850.0
2006-06-27 11:00:00,26.11,26.19,26.1,26.18,53100.0,16.8751,16.9268,16.8686,16.9203,53100.0
2006-06-27 11:30:00,26.18,26.22,26.15,26.17,82500.0,16.9203,16.9462,16.901,16.9139,82500.0
2006-06-27 12:00:00,26.13,26.22,26.13,26.16,77850.0,16.888,16.9462,16.888,16.9074,77850.0
2006-06-27 12:30:00,26.16,26.16,26.1,26.14,56400.0,16.9074,16.9074,16.8686,16.8945,56400.0
2006-06-27 13:00:00,26.14,26.17,26.13,26.17,36600.0,16.8945,16.9139,16.888,16.9139,36600.0
2006-06-27 13:30:00,26.17,26.23,26.15,26.2,29850.0,16.9139,16.9527,16.901,16.9333,29850.0
2006-06-27 14:00:00,26.2,26.33,26.2,26.31,130800.0,16.9333,17.0173,16.9333,17.0044,130800.0
2006-06-27 14:30:00,26.31,26.39,26.3,26.39,118800.0,17.0044,17.0561,16.9979,17.0561,118800.0
2006-06-27 15:00:00,26.38,26.44,26.33,26.35,91050.0,17.0496,17.0884,17.0173,17.0302,91050.0
2006-06-27 15:30:00,26.35,26.36,26.31,26.33,128100.0,17.0302,17.0367,17.0044,17.0173,128100.0
2006-06-28 09:30:00,26.27,26.47,26.21,26.26,51450.0,16.9785,17.1078,16.9397,16.9721,51450.0
2006-06-28 10:00:00,26.26,26.37,26.25,26.34,73800.0,16.9721,17.0431,16.9656,17.0238,73800.0
2006-06-28 10:30:00,26.35,26.4,26.29,26.29,74100.0,17.0302,17.0625,16.9914,16.9914,74100.0
2006-06-28 11:00:00,26.27,26.29,26.21,26.23,53850.0,16.9785,16.9914,16.9397,16.9527,53850.0
2006-06-28 11:30:00,26.23,26.25,26.2,26.22,33300.0,16.9527,16.9656,16.9333,16.9462,33300.0
2006-06-28 12:00:00,26.23,26.41,26.2,26.39,46800.0,16.9527,17.069,16.9333,17.0561,46800.0
2006-06-28 12:30:00,26.38,26.38,26.25,26.26,27750.0,17.0496,17.0496,16.9656,16.9721,27750.0
2006-06-28 13:00:00,26.26,26.31,26.25,26.27,46500.0,16.9721,17.0044,16.9656,16.9785,46500.0
2006-06-28 13:30:00,26.27,26.28,26.23,26.28,76350.0,16.9785,16.985,16.9527,16.985,76350.0
2006-06-28 14:00:00,26.28,26.43,26.28,26.42,94200.0,16.985,17.0819,16.985,17.0755,94200.0
2006-06-28 14:30:00,26.39,26.59,26.39,26.49,226050.0,17.0561,17.1853,17.0561,17.1207,226050.0
2006-06-28 15:00:00,26.49,26.55,26.47,26.49,70200.0,17.1207,17.1595,17.1078,17.1207,70200.0
2006-06-28 15:30:00,26.49,26.54,26.47,26.54,114150.0,17.1207,17.153,17.1078,17.153,114150.0
2006-06-29 09:30:00,26.54,26.65,26.46,26.54,62400.0,17.2125,17.2839,17.1606,17.2125,62400.0
2006-06-29 10:00:00,26.54,26.66,26.51,26.53,71100.0,17.2125,17.2903,17.1931,17.206,71100.0
2006-06-29 10:30:00,26.54,26.78,26.5,26.7,86250.0,17.2125,17.3682,17.1866,17.3163,86250.0
2006-06-29 11:00:00,26.73,26.73,26.47,26.49,69150.0,17.3357,17.3357,17.1671,17.1801,69150.0
2006-06-29 11:30:00,26.49,26.52,26.41,26.43,49950.0,17.1801,17.1995,17.1282,17.1412,49950.0
2006-06-29 12:00:00,26.43,26.62,26.41,26.57,38850.0,17.1412,17.2644,17.1282,17.232,38850.0
2006-06-29 12:30:00,26.57,26.57,26.43,26.43,56250.0,17.232,17.232,17.1412,17.1412,56250.0
2006-06-29 13:00:00,26.43,26.47,26.41,26.44,48300.0,17.1412,17.1671,17.1282,17.1477,48300.0
2006-06-29 13:30:00,26.44,26.51,26.43,26.47,41400.0,17.1477,17.1931,17.1412,17.1671,41400.0
2006-06-29 14:00:00,26.49,26.73,26.47,26.63,66150.0,17.1801,17.3357,17.1671,17.2709,66150.0
2006-06-29 14:30:00,26.63,26.77,26.57,26.75,122550.0,17.2709,17.3617,17.232,17.3487,122550.0
2006-06-29 15:00:00,26.77,26.79,26.66,26.79,65400.0,17.3617,17.3747,17.2903,17.3747,65400.0
2006-06-29 15:30:00,26.79,26.91,26.77,26.89,120600.0,17.3747,17.4525,17.3617,17.4395,120600.0
2006-06-30 09:30:00,26.91,27.04,26.82,27.0,128850.0,17.4525,17.5368,17.3941,17.5109,128850.0
2006-06-30 10:00:00,26.97,26.98,26.81,26.91,72900.0,17.4914,17.4979,17.3876,17.4525,72900.0
2006-06-30 10:30:00,26.9,26.97,26.89,26.96,90900.0,17.446,17.4914,17.4395,17.4849,90900.0
2006-06-30 11:00:00,26.96,26.97,26.85,26.85,53400.0,17.4849,17.4914,17.4136,17.4136,53400.0
2006-06-30 11:30:00,26.83,26.87,26.78,26.83,51000.0,17.4006,17.4265,17.3682,17.4006,51000.0
2006-06-30 12:00:00,26.83,26.87,26.79,26.83,45000.0,17.4006,17.4265,17.3747,17.4006,45000.0
2006-06-30 12:30:00,26.83,26.83,26.75,26.76,53550.0,17.4006,17.4006,17.3487,17.3552,53550.0
2006-06-30 13:00:00,26.75,26.83,26.75,26.81,44850.0,17.3487,17.4006,17.3487,17.3876,44850.0
2006-06-30 13:30:00,26.81,26.84,26.8,26.84,56850.0,17.3876,17.4071,17.3811,17.4071,56850.0
2006-06-30 14:00:00,26.84,26.94,26.83,26.92,83400.0,17.4071,17.4719,17.4006,17.459,83400.0
2006-06-30 14:30:00,26.92,26.95,26.89,26.95,86550.0,17.459,17.4784,17.4395,17.4784,86550.0
2006-06-30 15:00:00,26.93,26.97,26.87,26.89,101250.0,17.4655,17.4914,17.4265,17.4395,101250.0
2006-06-30 15:30:00,26.89,26.9,26.87,26.9,133650.0,17.4395,17.446,17.4265,17.446,133650.0
2006-07-03 09:30:00,26.94,26.94,26.74,26.76,56850.0,17.4719,17.4719,17.3422,17.3552,56850.0
2006-07-03 10:00:00,26.75,26.83,26.65,26.83,36000.0,17.3487,17.4006,17.2839,17.4006,36000.0
2006-07-03 10:30:00,26.82,26.93,26.82,26.91,25200.0,17.3941,17.4655,17.3941,17.4525,25200.0
2006-07-03 11:00:00,26.91,27.01,26.88,26.97,35550.0,17.4525,17.5173,17.433,17.4914,35550.0
2006-07-03 11:30:00,26.97,27.02,26.97,27.01,33150.0,17.4914,17.5238,17.4914,17.5173,33150.0
2006-07-03 12:00:00,27.01,27.06,27.01,27.03,28200.0,17.5173,17.5498,17.5173,17.5303,28200.0
2006-07-03 12:30:00,27.01,27.11,27.01,27.09,62100.0,17.5173,17.5822,17.5173,17.5692,62100.0
2006-07-03 13:00:00,27.1,27.1,27.1,27.1,1650.0,17.5757,17.5757,17.5757,17.5757,1650.0
2006-07-03 13:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:00:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 14:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:00:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-03 15:30:00,27.1,27.1,27.1,27.1,0.0,17.5757,17.5757,17.5757,17.5757,0.0
2006-07-05 09:30:00,26.99,27.01,26.75,26.77,94800.0,17.5044,17.5173,17.3487,17.3617,94800.0
2006-07-05 10:00:00,26.79,26.79,26.53,26.53,78900.0,17.3747,17.3747,17.206,17.206,78900.0
2006-07-05 10:30:00,26.53,26.54,26.45,26.53,92400.0,17.206,17.2125,17.1541,17.206,92400.0
2006-07-05 11:00:00,26.55,26.6,26.45,26.5,100050.0,17.219,17.2514,17.1541,17.1866,100050.0
2006-07-05 11:30:00,26.48,26.49,26.4,26.45,84450.0,17.1736,17.1801,17.1217,17.1541,84450.0
2006-07-05 12:00:00,26.45,26.59,26.45,26.59,91050.0,17.1541,17.2449,17.1541,17.2449,91050.0
2006-07-05 12:30:00,26.59,26.71,26.57,26.65,66450.0,17.2449,17.3228,17.232,17.2839,66450.0
2006-07-05 13:00:00,26.64,26.71,26.62,26.69,32550.0,17.2774,17.3228,17.2644,17.3098,32550.0
2006-07-05 13:30:00,26.69,26.69,26.59,26.67,41550.0,17.3098,17.3098,17.2449,17.2968,41550.0
2006-07-05 14:00:00,26.67,26.73,26.64,26.69,78150.0,17.2968,17.3357,17.2774,17.3098,78150.0
2006-07-05 14:30:00,26.69,26.77,26.67,26.74,52800.0,17.3098,17.3617,17.2968,17.3422,52800.0
2006-07-05 15:00:00,26.74,26.75,26.61,26.63,77700.0,17.3422,17.3487,17.2579,17.2709,77700.0
2006-07-05 15:30:00,26.63,26.71,26.61,26.63,83700.0,17.2709,17.3228,17.2579,17.2709,83700.0
2006-07-06 09:30:00,26.61,26.73,26.5,26.72,62250.0,17.2579,17.3357,17.1866,17.3293,62250.0
2006-07-06 10:00:00,26.73,26.78,26.67,26.7,57300.0,17.3357,17.3682,17.2968,17.3163,57300.0
2006-07-06 10:30:00,26.7,26.71,26.51,26.51,56550.0,17.3163,17.3228,17.1931,17.1931,56550.0
2006-07-06 11:00:00,26.51,26.59,26.47,26.55,95550.0,17.1931,17.2449,17.1671,17.219,95550.0
2006-07-06 11:30:00,26.54,26.59,26.54,26.55,47550.0,17.2125,17.2449,17.2125,17.219,47550.0
2006-07-06 12:00:00,26.54,26.54,26.43,26.49,41550.0,17.2125,17.2125,17.1412,17.1801,41550.0
2006-07-06 12:30:00,26.49,26.53,26.49,26.52,28050.0,17.1801,17.206,17.1801,17.1995,28050.0
2006-07-06 13:00:00,26.52,26.58,26.52,26.56,31350.0,17.1995,17.2385,17.1995,17.2255,31350.0
2006-07-06 13:30:00,26.57,26.63,26.54,26.56,112950.0,17.232,17.2709,17.2125,17.2255,112950.0
2006-07-06 14:00:00,26.55,26.57,26.46,26.48,26550.0,17.219,17.232,17.1606,17.1736,26550.0
2006-07-06 14:30:00,26.47,26.57,26.45,26.55,109350.0,17.1671,17.232,17.1541,17.219,109350.0
2006-07-06 15:00:00,26.55,26.55,26.49,26.49,22800.0,17.219,17.219,17.1801,17.1801,22800.0
2006-07-06 15:30:00,26.5,26.57,26.49,26.54,55650.0,17.1866,17.232,17.1801,17.2125,55650.0
2006-07-07 09:30:00,26.53,26.63,26.49,26.57,59250.0,17.206,17.2709,17.1801,17.232,59250.0
2006-07-07 10:00:00,26.58,26.67,26.57,26.61,39600.0,17.2385,17.2968,17.232,17.2579,39600.0
2006-07-07 10:30:00,26.6,26.62,26.57,26.57,76050.0,17.2514,17.2644,17.232,17.232,76050.0
2006-07-07 11:00:00,26.57,26.6,26.57,26.57,35400.0,17.232,17.2514,17.232,17.232,35400.0
2006-07-07 11:30:00,26.57,26.63,26.57,26.57,179850.0,17.232,17.2709,17.232,17.232,179850.0
2006-07-07 12:00:00,26.57,26.63,26.57,26.62,48600.0,17.232,17.2709,17.232,17.2644,48600.0
2006-07-07 12:30:00,26.62,26.63,26.58,26.59,66150.0,17.2644,17.2709,17.2385,17.2449,66150.0
2006-07-07 13:00:00,26.58,26.59,26.5,26.53,45600.0,17.2385,17.2449,17.1866,17.206,45600.0
2006-07-07 13:30:00,26.53,26.57,26.5,26.55,57600.0,17.206,17.232,17.1866,17.219,57600.0
2006-07-07 14:00:00,26.55,26.6,26.55,26.57,34650.0,17.219,17.2514,17.219,17.232,34650.0
2006-07-07 14:30:00,26.57,26.6,26.47,26.47,78450.0,17.232,17.2514,17.1671,17.1671,78450.0
2006-07-07 15:00:00,26.47,26.55,26.46,26.52,36600.0,17.1671,17.219,17.1606,17.1995,36600.0
2006-07-07 15:30:00,26.53,26.54,26.4,26.44,72900.0,17.206,17.2125,17.1217,17.1477,72900.0
2006-07-10 09:30:00,26.5,26.59,26.4,26.57,66450.0,17.1866,17.2449,17.1217,17.232,66450.0
2006-07-10 10:00:00,26.57,26.63,26.54,26.57,34350.0,17.232,17.2709,17.2125,17.232,34350.0
2006-07-10 10:30:00,26.57,26.71,26.54,26.71,24750.0,17.232,17.3228,17.2125,17.3228,24750.0
2006-07-10 11:00:00,26.71,26.73,26.62,26.71,33000.0,17.3228,17.3357,17.2644,17.3228,33000.0
2006-07-10 11:30:00,26.71,26.73,26.63,26.67,35700.0,17.3228,17.3357,17.2709,17.2968,35700.0
2006-07-10 12:00:00,26.67,26.68,26.59,26.66,37050.0,17.2968,17.3033,17.2449,17.2903,37050.0
2006-07-10 12:30:00,26.65,26.71,26.64,26.7,18300.0,17.2839,17.3228,17.2774,17.3163,18300.0
2006-07-10 13:00:00,26.7,26.7,26.59,26.65,41850.0,17.3163,17.3163,17.2449,17.2839,41850.0
2006-07-10 13:30:00,26.64,26.65,26.59,26.64,19200.0,17.2774,17.2839,17.2449,17.2774,19200.0
2006-07-10 14:00:00,26.64,26.66,26.61,26.61,19050.0,17.2774,17.2903,17.2579,17.2579,19050.0
2006-07-10 14:30:00,26.6,26.63,26.59,26.61,38250.0,17.2514,17.2709,17.2449,17.2579,38250.0
2006-07-10 15:00:00,26.6,26.67,26.6,26.63,29700.0,17.2514,17.2968,17.2514,17.2709,29700.0
2006-07-10 15:30:00,26.64,26.7,26.59,26.63,84000.0,17.2774,17.3163,17.2449,17.2709,84000.0
2006-07-11 09:30:00,26.63,26.67,26.59,26.63,62700.0,17.2709,17.2968,17.2449,17.2709,62700.0
2006-07-11 10:00:00,26.65,26.77,26.63,26.73,109650.0,17.2839,17.3617,17.2709,17.3357,109650.0
2006-07-11 10:30:00,26.73,26.78,26.63,26.7,78900.0,17.3357,17.3682,17.2709,17.3163,78900.0
2006-07-11 11:00:00,26.71,26.71,26.65,26.68,40200.0,17.3228,17.3228,17.2839,17.3033,40200.0
2006-07-11 11:30:00,26.68,26.75,26.65,26.73,43350.0,17.3033,17.3487,17.2839,17.3357,43350.0
2006-07-11 12:00:00,26.75,26.78,26.73,26.78,48900.0,17.3487,17.3682,17.3357,17.3682,48900.0
2006-07-11 12:30:00,26.78,26.85,26.78,26.83,34200.0,17.3682,17.4136,17.3682,17.4006,34200.0
2006-07-11 13:00:00,26.81,26.83,26.79,26.82,30450.0,17.3876,17.4006,17.3747,17.3941,30450.0
2006-07-11 13:30:00,26.83,26.92,26.81,26.91,50850.0,17.4006,17.459,17.3876,17.4525,50850.0
2006-07-11 14:00:00,26.91,27.01,26.91,27.0,66750.0,17.4525,17.5173,17.4525,17.5109,66750.0
2006-07-11 14:30:00,26.99,27.01,26.97,27.0,91650.0,17.5044,17.5173,17.4914,17.5109,91650.0
2006-07-11 15:00:00,27.01,27.17,26.99,27.17,102900.0,17.5173,17.6211,17.5044,17.6211,102900.0
2006-07-11 15:30:00,27.16,27.17,27.08,27.11,124050.0,17.6146,17.6211,17.5627,17.5822,124050.0
2006-07-12 09:30:00,27.03,27.1,26.94,27.06,175950.0,17.5303,17.5757,17.4719,17.5498,175950.0
2006-07-12 10:00:00,27.07,27.09,26.99,27.03,86700.0,17.5563,17.5692,17.5044,17.5303,86700.0
2006-07-12 10:30:00,27.05,27.05,26.97,27.0,65850.0,17.5433,17.5433,17.4914,17.5109,65850.0
2006-07-12 11:00:00,27.0,27.02,26.93,26.98,52500.0,17.5109,17.5238,17.4655,17.4979,52500.0
2006-07-12 11:30:00,26.97,27.09,26.97,27.09,28650.0,17.4914,17.5692,17.4914,17.5692,28650.0
2006-07-12 12:00:00,27.08,27.08,26.92,26.99,39600.0,17.5627,17.5627,17.459,17.5044,39600.0
2006-07-12 12:30:00,26.99,27.05,26.99,27.05,30600.0,17.5044,17.5433,17.5044,17.5433,30600.0
2006-07-12 13:00:00,27.05,27.06,26.95,26.99,54000.0,17.5433,17.5498,17.4784,17.5044,54000.0
2006-07-12 13:30:00,26.99,27.01,26.95,26.99,116700.0,17.5044,17.5173,17.4784,17.5044,116700.0
2006-07-12 14:00:00,26.97,26.98,26.85,26.85,100950.0,17.4914,17.4979,17.4136,17.4136,100950.0
2006-07-12 14:30:00,26.85,26.88,26.81,26.87,83250.0,17.4136,17.433,17.3876,17.4265,83250.0
2006-07-12 15:00:00,26.87,26.91,26.87,26.91,64650.0,17.4265,17.4525,17.4265,17.4525,64650.0
2006-07-12 15:30:00,26.91,26.92,26.75,26.81,87600.0,17.4525,17.459,17.3487,17.3876,87600.0
2006-07-13 09:30:00,26.72,26.91,26.52,26.57,71100.0,17.3293,17.4525,17.1995,17.232,71100.0
2006-07-13 10:00:00,26.57,26.6,26.44,26.48,113250.0,17.232,17.2514,17.1477,17.1736,113250.0
2006-07-13 10:30:00,26.48,26.5,26.33,26.33,80850.0,17.1736,17.1866,17.0763,17.0763,80850.0
2006-07-13 11:00:00,26.31,26.37,26.24,26.26,157650.0,17.0634,17.1023,17.018,17.0309,157650.0
2006-07-13 11:30:00,26.27,26.31,26.2,26.3,88200.0,17.0374,17.0634,16.992,17.0569,88200.0
2006-07-13 12:00:00,26.31,26.42,26.31,26.37,61200.0,17.0634,17.1347,17.0634,17.1023,61200.0
2006-07-13 12:30:00,26.36,26.39,26.28,26.33,107100.0,17.0958,17.1152,17.0439,17.0763,107100.0
2006-07-13 13:00:00,26.33,26.39,26.3,26.36,107100.0,17.0763,17.1152,17.0569,17.0958,107100.0
2006-07-13 13:30:00,26.35,26.36,26.23,26.25,103800.0,17.0893,17.0958,17.0115,17.0244,103800.0
2006-07-13 14:00:00,26.22,26.37,26.22,26.31,48150.0,17.005,17.1023,17.005,17.0634,48150.0
2006-07-13 14:30:00,26.29,26.32,26.19,26.21,42000.0,17.0504,17.0698,16.9855,16.9985,42000.0
2006-07-13 15:00:00,26.21,26.27,26.14,26.27,67350.0,16.9985,17.0374,16.9531,17.0374,67350.0
2006-07-13 15:30:00,26.27,26.37,26.27,26.33,124050.0,17.0374,17.1023,17.0374,17.0763,124050.0
2006-07-14 09:30:00,26.07,26.07,25.85,25.87,69150.0,16.9077,16.9077,16.765,16.778,69150.0
2006-07-14 10:00:00,25.87,26.01,25.86,25.97,77550.0,16.778,16.8688,16.7715,16.8428,77550.0
2006-07-14 10:30:00,25.95,25.99,25.86,25.89,100200.0,16.8299,16.8558,16.7715,16.791,100200.0
2006-07-14 11:00:00,25.89,25.89,25.65,25.67,58800.0,16.791,16.791,16.6353,16.6483,58800.0
2006-07-14 11:30:00,25.67,25.87,25.58,25.87,49200.0,16.6483,16.778,16.5899,16.778,49200.0
2006-07-14 12:00:00,25.89,25.89,25.77,25.81,44550.0,16.791,16.791,16.7131,16.7391,44550.0
2006-07-14 12:30:00,25.81,25.95,25.79,25.92,57000.0,16.7391,16.8299,16.7261,16.8104,57000.0
2006-07-14 13:00:00,25.93,25.94,25.81,25.92,31200.0,16.8169,16.8234,16.7391,16.8104,31200.0
2006-07-14 13:30:00,25.92,25.94,25.84,25.87,43800.0,16.8104,16.8234,16.7585,16.778,43800.0
2006-07-14 14:00:00,25.86,25.88,25.79,25.83,60900.0,16.7715,16.7845,16.7261,16.752,60900.0
2006-07-14 14:30:00,25.83,25.9,25.79,25.88,93000.0,16.752,16.7974,16.7261,16.7845,93000.0
2006-07-14 15:00:00,25.88,25.91,25.81,25.81,60900.0,16.7845,16.8039,16.7391,16.7391,60900.0
2006-07-14 15:30:00,25.8,25.92,25.79,25.86,91350.0,16.7326,16.8104,16.7261,16.7715,91350.0
2006-07-17 09:30:00,26.33,26.43,26.26,26.32,107850.0,17.0763,17.1412,17.0309,17.0698,107850.0
2006-07-17 10:00:00,26.33,26.57,26.29,26.46,150600.0,17.0763,17.232,17.0504,17.1606,150600.0
2006-07-17 10:30:00,26.46,26.46,26.34,26.46,137250.0,17.1606,17.1606,17.0828,17.1606,137250.0
2006-07-17 11:00:00,26.46,26.71,26.46,26.7,110100.0,17.1606,17.3228,17.1606,17.3163,110100.0
2006-07-17 11:30:00,26.71,26.76,26.61,26.68,84450.0,17.3228,17.3552,17.2579,17.3033,84450.0
2006-07-17 12:00:00,26.67,26.72,26.67,26.7,39750.0,17.2968,17.3293,17.2968,17.3163,39750.0
2006-07-17 12:30:00,26.7,26.73,26.66,26.69,43050.0,17.3163,17.3357,17.2903,17.3098,43050.0
2006-07-17 13:00:00,26.69,26.69,26.64,26.69,48600.0,17.3098,17.3098,17.2774,17.3098,48600.0
2006-07-17 13:30:00,26.7,26.73,26.65,26.71,57000.0,17.3163,17.3357,17.2839,17.3228,57000.0
2006-07-17 14:00:00,26.71,26.77,26.63,26.63,77250.0,17.3228,17.3617,17.2709,17.2709,77250.0
2006-07-17 14:30:00,26.63,26.66,26.53,26.56,50550.0,17.2709,17.2903,17.206,17.2255,50550.0
2006-07-17 15:00:00,26.56,26.56,26.46,26.53,61200.0,17.2255,17.2255,17.1606,17.206,61200.0
2006-07-17 15:30:00,26.53,26.57,26.45,26.45,111000.0,17.206,17.232,17.1541,17.1541,111000.0
2006-07-18 09:30:00,26.45,26.66,26.43,26.64,177900.0,17.1541,17.2903,17.1412,17.2774,177900.0
2006-07-18 10:00:00,26.63,26.65,26.5,26.56,99600.0,17.2709,17.2839,17.1866,17.2255,99600.0
2006-07-18 10:30:00,26.57,26.58,26.29,26.29,295050.0,17.232,17.2385,17.0504,17.0504,295050.0
2006-07-18 11:00:00,26.29,26.3,26.15,26.25,85200.0,17.0504,17.0569,16.9596,17.0244,85200.0
2006-07-18 11:30:00,26.27,26.48,26.26,26.36,45750.0,17.0374,17.1736,17.0309,17.0958,45750.0
2006-07-18 12:00:00,26.35,26.39,26.3,26.39,26700.0,17.0893,17.1152,17.0569,17.1152,26700.0
2006-07-18 12:30:00,26.4,26.43,26.28,26.29,36900.0,17.1217,17.1412,17.0439,17.0504,36900.0
2006-07-18 13:00:00,26.29,26.29,26.2,26.25,30450.0,17.0504,17.0504,16.992,17.0244,30450.0
2006-07-18 13:30:00,26.25,26.29,26.2,26.23,44550.0,17.0244,17.0504,16.992,17.0115,44550.0
2006-07-18 14:00:00,26.23,26.35,26.23,26.33,57150.0,17.0115,17.0893,17.0115,17.0763,57150.0
2006-07-18 14:30:00,26.33,26.45,26.31,26.34,78900.0,17.0763,17.1541,17.0634,17.0828,78900.0
2006-07-18 15:00:00,26.35,26.38,26.27,26.37,70050.0,17.0893,17.1088,17.0374,17.1023,70050.0
2006-07-18 15:30:00,26.37,26.53,26.37,26.46,126450.0,17.1023,17.206,17.1023,17.1606,126450.0
2006-07-19 09:30:00,26.44,26.59,26.4,26.49,92400.0,17.1477,17.2449,17.1217,17.1801,92400.0
2006-07-19 10:00:00,26.49,26.73,26.47,26.53,100350.0,17.1801,17.3357,17.1671,17.206,100350.0
2006-07-19 10:30:00,26.55,26.66,26.51,26.57,73650.0,17.219,17.2903,17.1931,17.232,73650.0
2006-07-19 11:00:00,26.58,26.67,26.58,26.65,56700.0,17.2385,17.2968,17.2385,17.2839,56700.0
2006-07-19 11:30:00,26.65,26.67,26.6,26.6,34950.0,17.2839,17.2968,17.2514,17.2514,34950.0
2006-07-19 12:00:00,26.59,26.65,26.53,26.55,119700.0,17.2449,17.2839,17.206,17.219,119700.0
2006-07-19 12:30:00,26.56,26.58,26.48,26.51,94350.0,17.2255,17.2385,17.1736,17.1931,94350.0
2006-07-19 13:00:00,26.52,26.53,26.43,26.47,107550.0,17.1995,17.206,17.1412,17.1671,107550.0
2006-07-19 13:30:00,26.47,26.57,26.42,26.55,129750.0,17.1671,17.232,17.1347,17.219,129750.0
2006-07-19 14:00:00,26.55,26.57,26.45,26.54,147000.0,17.219,17.232,17.1541,17.2125,147000.0
2006-07-19 14:30:00,26.54,26.55,26.39,26.5,174000.0,17.2125,17.219,17.1152,17.1866,174000.0
2006-07-19 15:00:00,26.51,26.55,26.45,26.51,117000.0,17.1931,17.219,17.1541,17.1931,117000.0
2006-07-19 15:30:00,26.52,26.55,26.49,26.53,90900.0,17.1995,17.219,17.1801,17.206,90900.0
2006-07-20 09:30:00,26.55,26.73,26.4,26.51,108750.0,17.219,17.3357,17.1217,17.1931,108750.0
2006-07-20 10:00:00,26.55,26.61,26.43,26.51,56100.0,17.219,17.2579,17.1412,17.1931,56100.0
2006-07-20 10:30:00,26.49,26.6,26.49,26.57,72600.0,17.1801,17.2514,17.1801,17.232,72600.0
2006-07-20 11:00:00,26.57,26.57,26.54,26.57,39900.0,17.232,17.232,17.2125,17.232,39900.0
2006-07-20 11:30:00,26.56,26.6,26.53,26.55,36300.0,17.2255,17.2514,17.206,17.219,36300.0
2006-07-20 12:00:00,26.55,26.57,26.53,26.57,33450.0,17.219,17.232,17.206,17.232,33450.0
2006-07-20 12:30:00,26.57,26.57,26.52,26.57,16350.0,17.232,17.232,17.1995,17.232,16350.0
2006-07-20 13:00:00,26.57,26.57,26.52,26.55,27750.0,17.232,17.232,17.1995,17.219,27750.0
2006-07-20 13:30:00,26.57,26.58,26.47,26.54,25950.0,17.232,17.2385,17.1671,17.2125,25950.0
2006-07-20 14:00:00,26.53,26.57,26.39,26.47,39600.0,17.206,17.232,17.1152,17.1671,39600.0
2006-07-20 14:30:00,26.47,26.57,26.43,26.48,34350.0,17.1671,17.232,17.1412,17.1736,34350.0
2006-07-20 15:00:00,26.48,26.53,26.39,26.39,35250.0,17.1736,17.206,17.1152,17.1152,35250.0
2006-07-20 15:30:00,26.39,26.41,26.26,26.27,68700.0,17.1152,17.1282,17.0309,17.0374,68700.0
2006-07-21 09:30:00,26.24,26.25,26.11,26.23,76200.0,17.018,17.0244,16.9336,17.0115,76200.0
2006-07-21 10:00:00,26.21,26.24,26.16,26.2,57600.0,16.9985,17.018,16.9661,16.992,57600.0
2006-07-21 10:30:00,26.2,26.39,26.17,26.27,71700.0,16.992,17.1152,16.9726,17.0374,71700.0
2006-07-21 11:00:00,26.26,26.29,26.22,26.22,53250.0,17.0309,17.0504,17.005,17.005,53250.0
2006-07-21 11:30:00,26.22,26.31,26.19,26.28,35250.0,17.005,17.0634,16.9855,17.0439,35250.0
2006-07-21 12:00:00,26.28,26.28,26.13,26.22,23850.0,17.0439,17.0439,16.9466,17.005,23850.0
2006-07-21 12:30:00,26.21,26.23,26.12,26.14,31650.0,16.9985,17.0115,16.9401,16.9531,31650.0
2006-07-21 13:00:00,26.15,26.22,26.13,26.17,21300.0,16.9596,17.005,16.9466,16.9726,21300.0
2006-07-21 13:30:00,26.17,26.22,26.15,26.17,33450.0,16.9726,17.005,16.9596,16.9726,33450.0
2006-07-21 14:00:00,26.17,26.21,26.17,26.21,33600.0,16.9726,16.9985,16.9726,16.9985,33600.0
2006-07-21 14:30:00,26.21,26.24,26.17,26.21,56250.0,16.9985,17.018,16.9726,16.9985,56250.0
2006-07-21 15:00:00,26.19,26.24,26.17,26.23,50700.0,16.9855,17.018,16.9726,17.0115,50700.0
2006-07-21 15:30:00,26.25,26.25,26.17,26.17,57450.0,17.0244,17.0244,16.9726,16.9726,57450.0
2006-07-24 09:30:00,26.31,26.73,26.29,26.73,66150.0,17.0634,17.3357,17.0504,17.3357,66150.0
2006-07-24 10:00:00,26.72,26.83,26.57,26.75,60300.0,17.3293,17.4006,17.232,17.3487,60300.0
2006-07-24 10:30:00,26.77,26.87,26.66,26.87,53850.0,17.3617,17.4265,17.2903,17.4265,53850.0
2006-07-24 11:00:00,26.88,26.93,26.81,26.93,51750.0,17.433,17.4655,17.3876,17.4655,51750.0
2006-07-24 11:30:00,26.92,27.06,26.91,27.0,45450.0,17.459,17.5498,17.4525,17.5109,45450.0
2006-07-24 12:00:00,27.01,27.02,26.9,26.99,46950.0,17.5173,17.5238,17.446,17.5044,46950.0
2006-07-24 12:30:00,27.0,27.01,26.84,26.84,45450.0,17.5109,17.5173,17.4071,17.4071,45450.0
2006-07-24 13:00:00,26.84,26.87,26.79,26.86,21150.0,17.4071,17.4265,17.3747,17.4201,21150.0
2006-07-24 13:30:00,26.86,26.94,26.86,26.94,22650.0,17.4201,17.4719,17.4201,17.4719,22650.0
2006-07-24 14:00:00,26.93,26.94,26.8,26.84,36750.0,17.4655,17.4719,17.3811,17.4071,36750.0
2006-07-24 14:30:00,26.85,26.91,26.79,26.85,42000.0,17.4136,17.4525,17.3747,17.4136,42000.0
2006-07-24 15:00:00,26.85,26.99,26.85,26.98,56250.0,17.4136,17.5044,17.4136,17.4979,56250.0
2006-07-24 15:30:00,26.99,27.0,26.92,26.95,67500.0,17.5044,17.5109,17.459,17.4784,67500.0
2006-07-25 09:30:00,26.75,26.82,26.6,26.73,81600.0,17.3487,17.3941,17.2514,17.3357,81600.0
2006-07-25 10:00:00,26.74,26.94,26.63,26.94,81750.0,17.3422,17.4719,17.2709,17.4719,81750.0
2006-07-25 10:30:00,26.93,26.93,26.51,26.71,75450.0,17.4655,17.4655,17.1931,17.3228,75450.0
2006-07-25 11:00:00,26.71,26.77,26.66,26.77,37950.0,17.3228,17.3617,17.2903,17.3617,37950.0
2006-07-25 11:30:00,26.77,26.77,26.55,26.57,37050.0,17.3617,17.3617,17.219,17.232,37050.0
2006-07-25 12:00:00,26.58,26.67,26.57,26.67,31350.0,17.2385,17.2968,17.232,17.2968,31350.0
2006-07-25 12:30:00,26.66,26.69,26.58,26.67,48900.0,17.2903,17.3098,17.2385,17.2968,48900.0
2006-07-25 13:00:00,26.67,26.69,26.6,26.64,33450.0,17.2968,17.3098,17.2514,17.2774,33450.0
2006-07-25 13:30:00,26.64,26.66,26.55,26.63,22200.0,17.2774,17.2903,17.219,17.2709,22200.0
2006-07-25 14:00:00,26.63,26.64,26.49,26.53,66900.0,17.2709,17.2774,17.1801,17.206,66900.0
2006-07-25 14:30:00,26.53,26.65,26.53,26.61,125100.0,17.206,17.2839,17.206,17.2579,125100.0
2006-07-25 15:00:00,26.59,26.81,26.54,26.81,228750.0,17.2449,17.3876,17.2125,17.3876,228750.0
2006-07-25 15:30:00,26.82,26.99,26.82,26.89,123750.0,17.3941,17.5044,17.3941,17.4395,123750.0
2006-07-26 09:30:00,26.72,26.94,26.71,26.83,76650.0,17.3293,17.4719,17.3228,17.4006,76650.0
2006-07-26 10:00:00,26.81,26.87,26.67,26.86,87900.0,17.3876,17.4265,17.2968,17.4201,87900.0
2006-07-26 10:30:00,26.86,26.86,26.67,26.69,56250.0,17.4201,17.4201,17.2968,17.3098,56250.0
2006-07-26 11:00:00,26.72,26.73,26.57,26.59,66300.0,17.3293,17.3357,17.232,17.2449,66300.0
2006-07-26 11:30:00,26.59,26.65,26.49,26.63,55050.0,17.2449,17.2839,17.1801,17.2709,55050.0
2006-07-26 12:00:00,26.65,26.75,26.59,26.59,65850.0,17.2839,17.3487,17.2449,17.2449,65850.0
2006-07-26 12:30:00,26.59,26.67,26.56,26.59,51150.0,17.2449,17.2968,17.2255,17.2449,51150.0
2006-07-26 13:00:00,26.58,26.69,26.57,26.66,53550.0,17.2385,17.3098,17.232,17.2903,53550.0
2006-07-26 13:30:00,26.65,26.67,26.61,26.65,91950.0,17.2839,17.2968,17.2579,17.2839,91950.0
2006-07-26 14:00:00,26.65,26.65,26.5,26.52,99000.0,17.2839,17.2839,17.1866,17.1995,99000.0
2006-07-26 14:30:00,26.53,26.63,26.49,26.61,133650.0,17.206,17.2709,17.1801,17.2579,133650.0
2006-07-26 15:00:00,26.6,26.61,26.43,26.5,140100.0,17.2514,17.2579,17.1412,17.1866,140100.0
2006-07-26 15:30:00,26.5,26.56,26.45,26.47,176100.0,17.1866,17.2255,17.1541,17.1671,176100.0
2006-07-27 09:30:00,26.77,26.83,26.38,26.61,96150.0,17.3617,17.4006,17.1088,17.2579,96150.0
2006-07-27 10:00:00,26.79,26.79,26.51,26.69,148800.0,17.3747,17.3747,17.1931,17.3098,148800.0
2006-07-27 10:30:00,26.69,26.83,26.69,26.79,248400.0,17.3098,17.4006,17.3098,17.3747,248400.0
2006-07-27 11:00:00,26.77,26.79,26.6,26.68,120150.0,17.3617,17.3747,17.2514,17.3033,120150.0
2006-07-27 11:30:00,26.69,26.92,26.67,26.86,83400.0,17.3098,17.459,17.2968,17.4201,83400.0
2006-07-27 12:00:00,26.85,26.93,26.8,26.8,55650.0,17.4136,17.4655,17.3811,17.3811,55650.0
2006-07-27 12:30:00,26.81,26.91,26.79,26.9,31500.0,17.3876,17.4525,17.3747,17.446,31500.0
2006-07-27 13:00:00,26.91,26.93,26.8,26.9,69450.0,17.4525,17.4655,17.3811,17.446,69450.0
2006-07-27 13:30:00,26.9,26.9,26.8,26.84,234600.0,17.446,17.446,17.3811,17.4071,234600.0
2006-07-27 14:00:00,26.83,26.99,26.83,26.99,232950.0,17.4006,17.5044,17.4006,17.5044,232950.0
2006-07-27 14:30:00,26.98,27.0,26.78,26.85,49050.0,17.4979,17.5109,17.3682,17.4136,49050.0
2006-07-27 15:00:00,26.85,26.87,26.77,26.81,50850.0,17.4136,17.4265,17.3617,17.3876,50850.0
2006-07-27 15:30:00,26.81,26.83,26.75,26.79,95850.0,17.3876,17.4006,17.3487,17.3747,95850.0
2006-07-28 09:30:00,26.93,27.23,26.91,26.97,73500.0,17.4655,17.66,17.4525,17.4914,73500.0
2006-07-28 10:00:00,26.99,27.03,26.81,26.89,59700.0,17.5044,17.5303,17.3876,17.4395,59700.0
2006-07-28 10:30:00,26.89,27.03,26.88,26.91,47700.0,17.4395,17.5303,17.433,17.4525,47700.0
2006-07-28 11:00:00,26.91,27.0,26.91,26.93,46500.0,17.4525,17.5109,17.4525,17.4655,46500.0
2006-07-28 11:30:00,26.93,26.97,26.89,26.92,28500.0,17.4655,17.4914,17.4395,17.459,28500.0
2006-07-28 12:00:00,26.93,27.0,26.89,26.99,34500.0,17.4655,17.5109,17.4395,17.5044,34500.0
2006-07-28 12:30:00,26.99,27.0,26.88,26.91,69750.0,17.5044,17.5109,17.433,17.4525,69750.0
2006-07-28 13:00:00,26.91,26.95,26.85,26.9,54150.0,17.4525,17.4784,17.4136,17.446,54150.0
2006-07-28 13:30:00,26.91,26.94,26.88,26.91,36750.0,17.4525,17.4719,17.433,17.4525,36750.0
2006-07-28 14:00:00,26.91,26.94,26.85,26.86,33000.0,17.4525,17.4719,17.4136,17.4201,33000.0
2006-07-28 14:30:00,26.87,27.0,26.83,27.0,45300.0,17.4265,17.5109,17.4006,17.5109,45300.0
2006-07-28 15:00:00,27.0,27.03,26.89,26.93,49800.0,17.5109,17.5303,17.4395,17.4655,49800.0
2006-07-28 15:30:00,26.93,26.99,26.91,26.97,57150.0,17.4655,17.5044,17.4525,17.4914,57150.0
2006-07-31 09:30:00,26.81,26.97,26.81,26.93,31650.0,17.3876,17.4914,17.3876,17.4655,31650.0
2006-07-31 10:00:00,26.9,26.91,26.71,26.87,40500.0,17.446,17.4525,17.3228,17.4265,40500.0
2006-07-31 10:30:00,26.87,26.87,26.79,26.8,30450.0,17.4265,17.4265,17.3747,17.3811,30450.0
2006-07-31 11:00:00,26.8,26.82,26.75,26.75,129900.0,17.3811,17.3941,17.3487,17.3487,129900.0
2006-07-31 11:30:00,26.74,26.8,26.73,26.75,48600.0,17.3422,17.3811,17.3357,17.3487,48600.0
2006-07-31 12:00:00,26.75,26.79,26.74,26.77,29400.0,17.3487,17.3747,17.3422,17.3617,29400.0
2006-07-31 12:30:00,26.78,26.79,26.75,26.76,42600.0,17.3682,17.3747,17.3487,17.3552,42600.0
2006-07-31 13:00:00,26.75,26.78,26.74,26.77,31800.0,17.3487,17.3682,17.3422,17.3617,31800.0
2006-07-31 13:30:00,26.77,26.86,26.77,26.81,35700.0,17.3617,17.4201,17.3617,17.3876,35700.0
2006-07-31 14:00:00,26.81,26.83,26.78,26.81,34500.0,17.3876,17.4006,17.3682,17.3876,34500.0
2006-07-31 14:30:00,26.81,26.83,26.79,26.82,42150.0,17.3876,17.4006,17.3747,17.3941,42150.0
2006-07-31 15:00:00,26.82,26.87,26.78,26.83,38550.0,17.3941,17.4265,17.3682,17.4006,38550.0
2006-07-31 15:30:00,26.83,26.88,26.79,26.79,61650.0,17.4006,17.433,17.3747,17.3747,61650.0
2006-08-01 09:30:00,26.83,26.87,26.8,26.85,58950.0,17.4006,17.4265,17.3811,17.4136,58950.0
2006-08-01 10:00:00,26.86,26.87,26.74,26.82,61350.0,17.4201,17.4265,17.3422,17.3941,61350.0
2006-08-01 10:30:00,26.82,26.85,26.77,26.79,35250.0,17.3941,17.4136,17.3617,17.3747,35250.0
2006-08-01 11:00:00,26.79,26.87,26.77,26.84,45750.0,17.3747,17.4265,17.3617,17.4071,45750.0
2006-08-01 11:30:00,26.85,26.88,26.83,26.87,19650.0,17.4136,17.433,17.4006,17.4265,19650.0
2006-08-01 12:00:00,26.87,26.95,26.83,26.92,28950.0,17.4265,17.4784,17.4006,17.459,28950.0
2006-08-01 12:30:00,26.91,26.92,26.81,26.82,34800.0,17.4525,17.459,17.3876,17.3941,34800.0
2006-08-01 13:00:00,26.83,26.86,26.81,26.83,43200.0,17.4006,17.4201,17.3876,17.4006,43200.0
2006-08-01 13:30:00,26.83,26.86,26.82,26.83,42450.0,17.4006,17.4201,17.3941,17.4006,42450.0
2006-08-01 14:00:00,26.83,26.86,26.76,26.78,26550.0,17.4006,17.4201,17.3552,17.3682,26550.0
2006-08-01 14:30:00,26.78,26.84,26.73,26.82,67050.0,17.3682,17.4071,17.3357,17.3941,67050.0
2006-08-01 15:00:00,26.82,26.85,26.79,26.85,54750.0,17.3941,17.4136,17.3747,17.4136,54750.0
2006-08-01 15:30:00,26.83,26.91,26.83,26.84,58650.0,17.4006,17.4525,17.4006,17.4071,58650.0
2006-08-02 09:30:00,26.93,27.16,26.93,27.03,36900.0,17.4655,17.6146,17.4655,17.5303,36900.0
2006-08-02 10:00:00,27.02,27.08,26.99,27.08,44100.0,17.5238,17.5627,17.5044,17.5627,44100.0
2006-08-02 10:30:00,27.07,27.1,26.97,27.02,42900.0,17.5563,17.5757,17.4914,17.5238,42900.0
2006-08-02 11:00:00,27.02,27.17,26.99,27.13,45450.0,17.5238,17.6211,17.5044,17.5952,45450.0
2006-08-02 11:30:00,27.1,27.22,27.07,27.2,22200.0,17.5757,17.6535,17.5563,17.6406,22200.0
2006-08-02 12:00:00,27.19,27.21,27.16,27.18,25200.0,17.6341,17.647,17.6146,17.6276,25200.0
2006-08-02 12:30:00,27.18,27.19,27.15,27.18,41850.0,17.6276,17.6341,17.6081,17.6276,41850.0
2006-08-02 13:00:00,27.2,27.21,27.11,27.13,40650.0,17.6406,17.647,17.5822,17.5952,40650.0
2006-08-02 13:30:00,27.15,27.17,27.09,27.17,26850.0,17.6081,17.6211,17.5692,17.6211,26850.0
2006-08-02 14:00:00,27.17,27.28,27.17,27.17,32850.0,17.6211,17.6924,17.6211,17.6211,32850.0
2006-08-02 14:30:00,27.15,27.16,27.04,27.07,42150.0,17.6081,17.6146,17.5368,17.5563,42150.0
2006-08-02 15:00:00,27.05,27.09,26.99,27.09,45450.0,17.5433,17.5692,17.5044,17.5692,45450.0
2006-08-02 15:30:00,27.09,27.14,27.08,27.13,56550.0,17.5692,17.6016,17.5627,17.5952,56550.0
2006-08-03 09:30:00,27.03,27.23,27.01,27.05,21750.0,17.5303,17.66,17.5173,17.5433,21750.0
2006-08-03 10:00:00,27.05,27.16,27.01,27.12,35700.0,17.5433,17.6146,17.5173,17.5887,35700.0
2006-08-03 10:30:00,27.12,27.17,27.08,27.17,22650.0,17.5887,17.6211,17.5627,17.6211,22650.0
2006-08-03 11:00:00,27.16,27.2,27.13,27.15,26700.0,17.6146,17.6406,17.5952,17.6081,26700.0
2006-08-03 11:30:00,27.14,27.15,27.12,27.13,20550.0,17.6016,17.6081,17.5887,17.5952,20550.0
2006-08-03 12:00:00,27.13,27.16,27.11,27.15,10950.0,17.5952,17.6146,17.5822,17.6081,10950.0
2006-08-03 12:30:00,27.15,27.17,27.13,27.16,16350.0,17.6081,17.6211,17.5952,17.6146,16350.0
2006-08-03 13:00:00,27.16,27.33,27.16,27.32,38550.0,17.6146,17.7249,17.6146,17.7184,38550.0
2006-08-03 13:30:00,27.31,27.38,27.27,27.37,46500.0,17.7119,17.7573,17.686,17.7508,46500.0
2006-08-03 14:00:00,27.37,27.37,27.13,27.18,57300.0,17.7508,17.7508,17.5952,17.6276,57300.0
2006-08-03 14:30:00,27.17,27.25,27.13,27.25,40800.0,17.6211,17.673,17.5952,17.673,40800.0
2006-08-03 15:00:00,27.25,27.27,27.21,27.27,48150.0,17.673,17.686,17.647,17.686,48150.0
2006-08-03 15:30:00,27.27,27.27,27.15,27.18,73500.0,17.686,17.686,17.6081,17.6276,73500.0
2006-08-04 09:30:00,27.37,27.53,27.29,27.31,55650.0,17.7508,17.8546,17.6989,17.7119,55650.0
2006-08-04 10:00:00,27.33,27.42,27.22,27.28,40350.0,17.7249,17.7832,17.6535,17.6924,40350.0
2006-08-04 10:30:00,27.3,27.33,27.25,27.31,36600.0,17.7054,17.7249,17.673,17.7119,36600.0
2006-08-04 11:00:00,27.31,27.31,27.2,27.21,50400.0,17.7119,17.7119,17.6406,17.647,50400.0
2006-08-04 11:30:00,27.21,27.31,27.21,27.26,93900.0,17.647,17.7119,17.647,17.6795,93900.0
2006-08-04 12:00:00,27.26,27.33,27.21,27.26,100500.0,17.6795,17.7249,17.647,17.6795,100500.0
2006-08-04 12:30:00,27.23,27.24,27.1,27.16,54900.0,17.66,17.6665,17.5757,17.6146,54900.0
2006-08-04 13:00:00,27.16,27.17,27.07,27.12,45900.0,17.6146,17.6211,17.5563,17.5887,45900.0
2006-08-04 13:30:00,27.11,27.17,27.07,27.17,71400.0,17.5822,17.6211,17.5563,17.6211,71400.0
2006-08-04 14:00:00,27.17,27.25,27.14,27.15,31050.0,17.6211,17.673,17.6016,17.6081,31050.0
2006-08-04 14:30:00,27.15,27.19,27.11,27.17,36300.0,17.6081,17.6341,17.5822,17.6211,36300.0
2006-08-04 15:00:00,27.17,27.33,27.15,27.33,57750.0,17.6211,17.7249,17.6081,17.7249,57750.0
2006-08-04 15:30:00,27.33,27.37,27.29,27.33,99000.0,17.7249,17.7508,17.6989,17.7249,99000.0
2006-08-07 09:30:00,27.2,27.23,27.02,27.1,31650.0,17.6406,17.66,17.5238,17.5757,31650.0
2006-08-07 10:00:00,27.1,27.15,27.05,27.05,26250.0,17.5757,17.6081,17.5433,17.5433,26250.0
2006-08-07 10:30:00,27.05,27.07,26.93,26.93,32100.0,17.5433,17.5563,17.4655,17.4655,32100.0
2006-08-07 11:00:00,26.91,26.91,26.81,26.83,28500.0,17.4525,17.4525,17.3876,17.4006,28500.0
2006-08-07 11:30:00,26.83,26.95,26.81,26.95,37050.0,17.4006,17.4784,17.3876,17.4784,37050.0
2006-08-07 12:00:00,26.93,26.99,26.86,26.89,21300.0,17.4655,17.5044,17.4201,17.4395,21300.0
2006-08-07 12:30:00,26.89,26.92,26.85,26.87,25950.0,17.4395,17.459,17.4136,17.4265,25950.0
2006-08-07 13:00:00,26.87,26.9,26.86,26.9,27600.0,17.4265,17.446,17.4201,17.446,27600.0
2006-08-07 13:30:00,26.9,26.95,26.85,26.85,22200.0,17.446,17.4784,17.4136,17.4136,22200.0
2006-08-07 14:00:00,26.84,26.87,26.81,26.82,35850.0,17.4071,17.4265,17.3876,17.3941,35850.0
2006-08-07 14:30:00,26.81,26.9,26.8,26.85,35850.0,17.3876,17.446,17.3811,17.4136,35850.0
2006-08-07 15:00:00,26.85,26.87,26.81,26.83,45900.0,17.4136,17.4265,17.3876,17.4006,45900.0
2006-08-07 15:30:00,26.81,26.87,26.81,26.84,64200.0,17.3876,17.4265,17.3876,17.4071,64200.0
2006-08-08 09:30:00,26.88,27.17,26.88,27.13,35250.0,17.433,17.6211,17.433,17.5952,35250.0
2006-08-08 10:00:00,27.16,27.16,27.03,27.04,13200.0,17.6146,17.6146,17.5303,17.5368,13200.0
2006-08-08 10:30:00,27.04,27.08,27.01,27.05,18750.0,17.5368,17.5627,17.5173,17.5433,18750.0
2006-08-08 11:00:00,27.05,27.07,27.01,27.05,13650.0,17.5433,17.5563,17.5173,17.5433,13650.0
2006-08-08 11:30:00,27.03,27.03,26.99,27.01,19050.0,17.5303,17.5303,17.5044,17.5173,19050.0
2006-08-08 12:00:00,27.02,27.03,26.97,27.0,12900.0,17.5238,17.5303,17.4914,17.5109,12900.0
2006-08-08 12:30:00,26.99,27.01,26.97,27.01,30750.0,17.5044,17.5173,17.4914,17.5173,30750.0
2006-08-08 13:00:00,27.01,27.01,26.99,27.01,15000.0,17.5173,17.5173,17.5044,17.5173,15000.0
2006-08-08 13:30:00,27.0,27.0,26.93,26.97,30000.0,17.5109,17.5109,17.4655,17.4914,30000.0
2006-08-08 14:00:00,26.97,27.07,26.79,26.82,49200.0,17.4914,17.5563,17.3747,17.3941,49200.0
2006-08-08 14:30:00,26.83,27.0,26.79,26.88,59850.0,17.4006,17.5109,17.3747,17.433,59850.0
2006-08-08 15:00:00,26.88,26.91,26.81,26.82,58050.0,17.433,17.4525,17.3876,17.3941,58050.0
2006-08-08 15:30:00,26.82,26.83,26.71,26.76,84300.0,17.3941,17.4006,17.3228,17.3552,84300.0
2006-08-09 09:30:00,26.93,26.97,26.69,26.87,32100.0,17.4655,17.4914,17.3098,17.4265,32100.0
2006-08-09 10:00:00,26.83,26.95,26.81,26.91,34650.0,17.4006,17.4784,17.3876,17.4525,34650.0
2006-08-09 10:30:00,26.88,26.89,26.63,26.67,31950.0,17.433,17.4395,17.2709,17.2968,31950.0
2006-08-09 11:00:00,26.67,26.75,26.67,26.75,15600.0,17.2968,17.3487,17.2968,17.3487,15600.0
2006-08-09 11:30:00,26.75,26.96,26.73,26.84,35550.0,17.3487,17.4849,17.3357,17.4071,35550.0
2006-08-09 12:00:00,26.85,26.85,26.79,26.8,13650.0,17.4136,17.4136,17.3747,17.3811,13650.0
2006-08-09 12:30:00,26.8,26.8,26.61,26.61,29250.0,17.3811,17.3811,17.2579,17.2579,29250.0
2006-08-09 13:00:00,26.61,26.67,26.59,26.63,20400.0,17.2579,17.2968,17.2449,17.2709,20400.0
2006-08-09 13:30:00,26.63,26.66,26.61,26.61,11100.0,17.2709,17.2903,17.2579,17.2579,11100.0
2006-08-09 14:00:00,26.6,26.65,26.57,26.57,18000.0,17.2514,17.2839,17.232,17.232,18000.0
2006-08-09 14:30:00,26.59,26.63,26.49,26.51,39600.0,17.2449,17.2709,17.1801,17.1931,39600.0
2006-08-09 15:00:00,26.5,26.52,26.43,26.44,30150.0,17.1866,17.1995,17.1412,17.1477,30150.0
2006-08-09 15:30:00,26.44,26.48,26.38,26.4,54750.0,17.1477,17.1736,17.1088,17.1217,54750.0
2006-08-10 09:30:00,26.27,26.45,26.23,26.33,43350.0,17.0374,17.1541,17.0115,17.0763,43350.0
2006-08-10 10:00:00,26.37,26.37,26.23,26.36,39900.0,17.1023,17.1023,17.0115,17.0958,39900.0
2006-08-10 10:30:00,26.37,26.48,26.37,26.42,23400.0,17.1023,17.1736,17.1023,17.1347,23400.0
2006-08-10 11:00:00,26.42,26.52,26.4,26.49,39150.0,17.1347,17.1995,17.1217,17.1801,39150.0
2006-08-10 11:30:00,26.49,26.51,26.36,26.4,30000.0,17.1801,17.1931,17.0958,17.1217,30000.0
2006-08-10 12:00:00,26.4,26.43,26.37,26.41,26850.0,17.1217,17.1412,17.1023,17.1282,26850.0
2006-08-10 12:30:00,26.42,26.42,26.33,26.34,41550.0,17.1347,17.1347,17.0763,17.0828,41550.0
2006-08-10 13:00:00,26.35,26.39,26.33,26.38,17100.0,17.0893,17.1152,17.0763,17.1088,17100.0
2006-08-10 13:30:00,26.38,26.43,26.37,26.37,49800.0,17.1088,17.1412,17.1023,17.1023,49800.0
2006-08-10 14:00:00,26.37,26.43,26.36,26.36,49200.0,17.1023,17.1412,17.0958,17.0958,49200.0
2006-08-10 14:30:00,26.35,26.39,26.29,26.38,48900.0,17.0893,17.1152,17.0504,17.1088,48900.0
2006-08-10 15:00:00,26.39,26.41,26.36,26.37,44400.0,17.1152,17.1282,17.0958,17.1023,44400.0
2006-08-10 15:30:00,26.39,26.45,26.36,26.45,53850.0,17.1152,17.1541,17.0958,17.1541,53850.0
2006-08-11 09:30:00,26.45,26.45,26.27,26.31,40800.0,17.1541,17.1541,17.0374,17.0634,40800.0
2006-08-11 10:00:00,26.31,26.33,26.19,26.21,39000.0,17.0634,17.0763,16.9855,16.9985,39000.0
2006-08-11 10:30:00,26.21,26.24,26.17,26.17,33750.0,16.9985,17.018,16.9726,16.9726,33750.0
2006-08-11 11:00:00,26.17,26.21,26.09,26.15,36000.0,16.9726,16.9985,16.9207,16.9596,36000.0
2006-08-11 11:30:00,26.16,26.17,26.07,26.08,37050.0,16.9661,16.9726,16.9077,16.9142,37050.0
2006-08-11 12:00:00,26.08,26.09,26.07,26.09,11700.0,16.9142,16.9207,16.9077,16.9207,11700.0
2006-08-11 12:30:00,26.09,26.1,26.07,26.1,50850.0,16.9207,16.9272,16.9077,16.9272,50850.0
2006-08-11 13:00:00,26.11,26.15,26.11,26.15,22950.0,16.9336,16.9596,16.9336,16.9596,22950.0
2006-08-11 13:30:00,26.15,26.17,26.13,26.15,37200.0,16.9596,16.9726,16.9466,16.9596,37200.0
2006-08-11 14:00:00,26.15,26.19,26.11,26.11,68400.0,16.9596,16.9855,16.9336,16.9336,68400.0
2006-08-11 14:30:00,26.11,26.13,26.07,26.09,26850.0,16.9336,16.9466,16.9077,16.9207,26850.0
2006-08-11 15:00:00,26.09,26.11,26.01,26.11,36450.0,16.9207,16.9336,16.8688,16.9336,36450.0
2006-08-11 15:30:00,26.11,26.21,26.09,26.19,39000.0,16.9336,16.9985,16.9207,16.9855,39000.0
2006-08-14 09:30:00,26.3,26.3,26.17,26.23,41550.0,17.0569,17.0569,16.9726,17.0115,41550.0
2006-08-14 10:00:00,26.23,26.25,26.12,26.16,23250.0,17.0115,17.0244,16.9401,16.9661,23250.0
2006-08-14 10:30:00,26.18,26.23,26.13,26.22,62250.0,16.979,17.0115,16.9466,17.005,62250.0
2006-08-14 11:00:00,26.23,26.46,26.23,26.43,50250.0,17.0115,17.1606,17.0115,17.1412,50250.0
2006-08-14 11:30:00,26.42,26.47,26.39,26.47,14700.0,17.1347,17.1671,17.1152,17.1671,14700.0
2006-08-14 12:00:00,26.45,26.49,26.38,26.45,91500.0,17.1541,17.1801,17.1088,17.1541,91500.0
2006-08-14 12:30:00,26.45,26.49,26.42,26.45,21900.0,17.1541,17.1801,17.1347,17.1541,21900.0
2006-08-14 13:00:00,26.45,26.47,26.43,26.45,14250.0,17.1541,17.1671,17.1412,17.1541,14250.0
2006-08-14 13:30:00,26.45,26.48,26.39,26.41,38550.0,17.1541,17.1736,17.1152,17.1282,38550.0
2006-08-14 14:00:00,26.45,26.47,26.39,26.44,25050.0,17.1541,17.1671,17.1152,17.1477,25050.0
2006-08-14 14:30:00,26.43,26.47,26.4,26.42,34200.0,17.1412,17.1671,17.1217,17.1347,34200.0
2006-08-14 15:00:00,26.41,26.44,26.35,26.42,56550.0,17.1282,17.1477,17.0893,17.1347,56550.0
2006-08-14 15:30:00,26.4,26.41,26.35,26.39,56700.0,17.1217,17.1282,17.0893,17.1152,56700.0
2006-08-15 09:30:00,26.63,26.65,26.48,26.52,19950.0,17.2709,17.2839,17.1736,17.1995,19950.0
2006-08-15 10:00:00,26.52,26.65,26.52,26.63,8250.0,17.1995,17.2839,17.1995,17.2709,8250.0
2006-08-15 10:30:00,26.65,26.83,26.65,26.76,26700.0,17.2839,17.4006,17.2839,17.3552,26700.0
2006-08-15 11:00:00,26.77,26.8,26.73,26.75,33900.0,17.3617,17.3811,17.3357,17.3487,33900.0
2006-08-15 11:30:00,26.77,26.79,26.69,26.7,14250.0,17.3617,17.3747,17.3098,17.3163,14250.0
2006-08-15 12:00:00,26.7,26.76,26.7,26.75,8700.0,17.3163,17.3552,17.3163,17.3487,8700.0
2006-08-15 12:30:00,26.73,26.8,26.72,26.8,11700.0,17.3357,17.3811,17.3293,17.3811,11700.0
2006-08-15 13:00:00,26.8,26.8,26.7,26.74,16800.0,17.3811,17.3811,17.3163,17.3422,16800.0
2006-08-15 13:30:00,26.74,26.79,26.73,26.77,16050.0,17.3422,17.3747,17.3357,17.3617,16050.0
2006-08-15 14:00:00,26.77,26.84,26.74,26.74,48750.0,17.3617,17.4071,17.3422,17.3422,48750.0
2006-08-15 14:30:00,26.73,26.79,26.73,26.75,132600.0,17.3357,17.3747,17.3357,17.3487,132600.0
2006-08-15 15:00:00,26.75,26.77,26.73,26.75,212250.0,17.3487,17.3617,17.3357,17.3487,212250.0
2006-08-15 15:30:00,26.73,26.73,26.65,26.72,134700.0,17.3357,17.3357,17.2839,17.3293,134700.0
2006-08-16 09:30:00,26.83,26.87,26.63,26.69,56250.0,17.4006,17.4265,17.2709,17.3098,56250.0
2006-08-16 10:00:00,26.67,26.74,26.67,26.69,21900.0,17.2968,17.3422,17.2968,17.3098,21900.0
2006-08-16 10:30:00,26.67,26.75,26.67,26.74,26850.0,17.2968,17.3487,17.2968,17.3422,26850.0
2006-08-16 11:00:00,26.74,26.74,26.65,26.71,21600.0,17.3422,17.3422,17.2839,17.3228,21600.0
2006-08-16 11:30:00,26.69,26.74,26.68,26.73,34500.0,17.3098,17.3422,17.3033,17.3357,34500.0
2006-08-16 12:00:00,26.71,26.74,26.66,26.71,43200.0,17.3228,17.3422,17.2903,17.3228,43200.0
2006-08-16 12:30:00,26.72,26.75,26.71,26.73,41400.0,17.3293,17.3487,17.3228,17.3357,41400.0
2006-08-16 13:00:00,26.71,26.75,26.71,26.73,73800.0,17.3228,17.3487,17.3228,17.3357,73800.0
2006-08-16 13:30:00,26.73,26.74,26.71,26.73,85950.0,17.3357,17.3422,17.3228,17.3357,85950.0
2006-08-16 14:00:00,26.73,26.75,26.71,26.72,93300.0,17.3357,17.3487,17.3228,17.3293,93300.0
2006-08-16 14:30:00,26.73,26.87,26.71,26.87,51900.0,17.3357,17.4265,17.3228,17.4265,51900.0
2006-08-16 15:00:00,26.86,26.87,26.77,26.84,39450.0,17.4201,17.4265,17.3617,17.4071,39450.0
2006-08-16 15:30:00,26.83,26.9,26.81,26.9,144900.0,17.4006,17.446,17.3876,17.446,144900.0
2006-08-17 09:30:00,26.83,26.83,26.76,26.79,187800.0,17.4006,17.4006,17.3552,17.3747,187800.0
2006-08-17 10:00:00,26.77,26.83,26.73,26.79,40650.0,17.3617,17.4006,17.3357,17.3747,40650.0
2006-08-17 10:30:00,26.79,26.87,26.78,26.83,48750.0,17.3747,17.4265,17.3682,17.4006,48750.0
2006-08-17 11:00:00,26.83,26.91,26.83,26.87,49650.0,17.4006,17.4525,17.4006,17.4265,49650.0
2006-08-17 11:30:00,26.87,26.89,26.85,26.85,31650.0,17.4265,17.4395,17.4136,17.4136,31650.0
2006-08-17 12:00:00,26.86,26.89,26.83,26.87,31200.0,17.4201,17.4395,17.4006,17.4265,31200.0
2006-08-17 12:30:00,26.87,26.87,26.84,26.86,28050.0,17.4265,17.4265,17.4071,17.4201,28050.0
2006-08-17 13:00:00,26.86,26.89,26.83,26.87,33750.0,17.4201,17.4395,17.4006,17.4265,33750.0
2006-08-17 13:30:00,26.87,26.87,26.82,26.82,30300.0,17.4265,17.4265,17.3941,17.3941,30300.0
2006-08-17 14:00:00,26.83,26.87,26.81,26.82,38100.0,17.4006,17.4265,17.3876,17.3941,38100.0
2006-08-17 14:30:00,26.82,26.89,26.81,26.89,38550.0,17.3941,17.4395,17.3876,17.4395,38550.0
2006-08-17 15:00:00,26.87,26.97,26.86,26.89,105300.0,17.4265,17.4914,17.4201,17.4395,105300.0
2006-08-17 15:30:00,26.89,27.03,26.88,26.99,197400.0,17.4395,17.5303,17.433,17.5044,197400.0
2006-08-18 09:30:00,26.91,26.91,26.69,26.72,49350.0,17.4525,17.4525,17.3098,17.3293,49350.0
2006-08-18 10:00:00,26.73,26.81,26.72,26.73,36900.0,17.3357,17.3876,17.3293,17.3357,36900.0
2006-08-18 10:30:00,26.73,26.77,26.61,26.62,63000.0,17.3357,17.3617,17.2579,17.2644,63000.0
2006-08-18 11:00:00,26.64,26.65,26.59,26.59,30150.0,17.2774,17.2839,17.2449,17.2449,30150.0
2006-08-18 11:30:00,26.6,26.6,26.51,26.52,40650.0,17.2514,17.2514,17.1931,17.1995,40650.0
2006-08-18 12:00:00,26.53,26.53,26.42,26.45,45900.0,17.206,17.206,17.1347,17.1541,45900.0
2006-08-18 12:30:00,26.45,26.45,26.32,26.36,37650.0,17.1541,17.1541,17.0698,17.0958,37650.0
2006-08-18 13:00:00,26.35,26.39,26.33,26.34,33450.0,17.0893,17.1152,17.0763,17.0828,33450.0
2006-08-18 13:30:00,26.33,26.39,26.33,26.34,27450.0,17.0763,17.1152,17.0763,17.0828,27450.0
2006-08-18 14:00:00,26.35,26.4,26.33,26.36,110700.0,17.0893,17.1217,17.0763,17.0958,110700.0
2006-08-18 14:30:00,26.36,26.41,26.34,26.39,150900.0,17.0958,17.1282,17.0828,17.1152,150900.0
2006-08-18 15:00:00,26.39,26.47,26.38,26.45,108300.0,17.1152,17.1671,17.1088,17.1541,108300.0
2006-08-18 15:30:00,26.43,26.56,26.43,26.52,109650.0,17.1412,17.2255,17.1412,17.1995,109650.0
2006-08-21 09:30:00,26.36,26.47,26.26,26.3,33300.0,17.0958,17.1671,17.0309,17.0569,33300.0
2006-08-21 10:00:00,26.3,26.41,26.3,26.35,14100.0,17.0569,17.1282,17.0569,17.0893,14100.0
2006-08-21 10:30:00,26.35,26.39,26.33,26.35,27150.0,17.0893,17.1152,17.0763,17.0893,27150.0
2006-08-21 11:00:00,26.35,26.36,26.29,26.35,22950.0,17.0893,17.0958,17.0504,17.0893,22950.0
2006-08-21 11:30:00,26.35,26.35,26.06,26.1,60900.0,17.0893,17.0893,16.9012,16.9272,60900.0
2006-08-21 12:00:00,26.08,26.27,26.08,26.23,46350.0,16.9142,17.0374,16.9142,17.0115,46350.0
2006-08-21 12:30:00,26.23,26.25,26.14,26.19,52200.0,17.0115,17.0244,16.9531,16.9855,52200.0
2006-08-21 13:00:00,26.16,26.21,26.08,26.09,41700.0,16.9661,16.9985,16.9142,16.9207,41700.0
2006-08-21 13:30:00,26.09,26.16,26.05,26.15,72600.0,16.9207,16.9661,16.8947,16.9596,72600.0
2006-08-21 14:00:00,26.17,26.23,26.15,26.17,86700.0,16.9726,17.0115,16.9596,16.9726,86700.0
2006-08-21 14:30:00,26.17,26.19,26.13,26.15,40500.0,16.9726,16.9855,16.9466,16.9596,40500.0
2006-08-21 15:00:00,26.15,26.19,26.13,26.17,53400.0,16.9596,16.9855,16.9466,16.9726,53400.0
2006-08-21 15:30:00,26.17,26.22,26.17,26.19,76200.0,16.9726,17.005,16.9726,16.9855,76200.0
2006-08-22 09:30:00,26.05,26.15,25.91,25.91,119850.0,16.8947,16.9596,16.8039,16.8039,119850.0
2006-08-22 10:00:00,25.92,25.93,25.85,25.87,60600.0,16.8104,16.8169,16.765,16.778,60600.0
2006-08-22 10:30:00,25.88,26.05,25.87,26.04,46200.0,16.7845,16.8947,16.778,16.8882,46200.0
2006-08-22 11:00:00,26.04,26.14,26.02,26.13,52500.0,16.8882,16.9531,16.8753,16.9466,52500.0
2006-08-22 11:30:00,26.15,26.16,26.06,26.09,52350.0,16.9596,16.9661,16.9012,16.9207,52350.0
2006-08-22 12:00:00,26.08,26.15,26.08,26.14,96150.0,16.9142,16.9596,16.9142,16.9531,96150.0
2006-08-22 12:30:00,26.13,26.16,26.07,26.14,82200.0,16.9466,16.9661,16.9077,16.9531,82200.0
2006-08-22 13:00:00,26.14,26.15,26.03,26.04,49050.0,16.9531,16.9596,16.8818,16.8882,49050.0
2006-08-22 13:30:00,26.05,26.07,25.99,26.05,31800.0,16.8947,16.9077,16.8558,16.8947,31800.0
2006-08-22 14:00:00,26.05,26.06,25.98,25.98,97350.0,16.8947,16.9012,16.8493,16.8493,97350.0
2006-08-22 14:30:00,25.99,26.07,25.99,26.06,57750.0,16.8558,16.9077,16.8558,16.9012,57750.0
2006-08-22 15:00:00,26.07,26.09,26.03,26.07,49950.0,16.9077,16.9207,16.8818,16.9077,49950.0
2006-08-22 15:30:00,26.06,26.1,26.05,26.07,49200.0,16.9012,16.9272,16.8947,16.9077,49200.0
2006-08-23 09:30:00,25.97,26.05,25.87,25.87,57600.0,16.8428,16.8947,16.778,16.778,57600.0
2006-08-23 10:00:00,25.87,25.89,25.73,25.81,89700.0,16.778,16.791,16.6872,16.7391,89700.0
2006-08-23 10:30:00,25.81,25.83,25.77,25.79,57150.0,16.7391,16.752,16.7131,16.7261,57150.0
2006-08-23 11:00:00,25.79,25.87,25.72,25.82,156450.0,16.7261,16.778,16.6807,16.7456,156450.0
2006-08-23 11:30:00,25.83,25.85,25.79,25.81,62850.0,16.752,16.765,16.7261,16.7391,62850.0
2006-08-23 12:00:00,25.81,25.87,25.81,25.84,44250.0,16.7391,16.778,16.7391,16.7585,44250.0
2006-08-23 12:30:00,25.83,25.87,25.83,25.85,26400.0,16.752,16.778,16.752,16.765,26400.0
2006-08-23 13:00:00,25.85,25.87,25.81,25.83,37950.0,16.765,16.778,16.7391,16.752,37950.0
2006-08-23 13:30:00,25.83,25.83,25.71,25.74,33600.0,16.752,16.752,16.6742,16.6937,33600.0
2006-08-23 14:00:00,25.73,25.76,25.68,25.73,26250.0,16.6872,16.7066,16.6548,16.6872,26250.0
2006-08-23 14:30:00,25.72,25.77,25.66,25.69,27150.0,16.6807,16.7131,16.6418,16.6613,27150.0
2006-08-23 15:00:00,25.69,25.73,25.65,25.7,41850.0,16.6613,16.6872,16.6353,16.6677,41850.0
2006-08-23 15:30:00,25.7,25.81,25.66,25.78,63000.0,16.6677,16.7391,16.6418,16.7196,63000.0
2006-08-24 09:30:00,25.93,25.96,25.8,25.85,21150.0,16.8169,16.8364,16.7326,16.765,21150.0
2006-08-24 10:00:00,25.83,25.83,25.71,25.71,15900.0,16.752,16.752,16.6742,16.6742,15900.0
2006-08-24 10:30:00,25.71,25.75,25.7,25.71,17850.0,16.6742,16.7002,16.6677,16.6742,17850.0
2006-08-24 11:00:00,25.71,25.74,25.65,25.67,16950.0,16.6742,16.6937,16.6353,16.6483,16950.0
2006-08-24 11:30:00,25.65,25.66,25.59,25.61,21450.0,16.6353,16.6418,16.5964,16.6094,21450.0
2006-08-24 12:00:00,25.61,25.63,25.59,25.63,38850.0,16.6094,16.6223,16.5964,16.6223,38850.0
2006-08-24 12:30:00,25.61,25.64,25.61,25.63,22200.0,16.6094,16.6288,16.6094,16.6223,22200.0
2006-08-24 13:00:00,25.63,25.69,25.63,25.65,23400.0,16.6223,16.6613,16.6223,16.6353,23400.0
2006-08-24 13:30:00,25.67,25.69,25.64,25.67,23400.0,16.6483,16.6613,16.6288,16.6483,23400.0
2006-08-24 14:00:00,25.67,25.73,25.65,25.67,24300.0,16.6483,16.6872,16.6353,16.6483,24300.0
2006-08-24 14:30:00,25.66,25.68,25.63,25.65,48900.0,16.6418,16.6548,16.6223,16.6353,48900.0
2006-08-24 15:00:00,25.64,25.65,25.49,25.53,66300.0,16.6288,16.6353,16.5315,16.5575,66300.0
2006-08-24 15:30:00,25.52,25.59,25.49,25.57,96750.0,16.551,16.5964,16.5315,16.5834,96750.0
2006-08-25 09:30:00,25.53,25.66,25.51,25.59,107100.0,16.5575,16.6418,16.5445,16.5964,107100.0
2006-08-25 10:00:00,25.58,25.61,25.5,25.52,28650.0,16.5899,16.6094,16.538,16.551,28650.0
2006-08-25 10:30:00,25.52,25.53,25.42,25.42,31500.0,16.551,16.5575,16.4861,16.4861,31500.0
2006-08-25 11:00:00,25.41,25.42,25.27,25.31,65100.0,16.4797,16.4861,16.3889,16.4148,65100.0
2006-08-25 11:30:00,25.31,25.37,25.31,25.36,30300.0,16.4148,16.4537,16.4148,16.4472,30300.0
2006-08-25 12:00:00,25.36,25.36,25.32,25.35,28050.0,16.4472,16.4472,16.4213,16.4407,28050.0
2006-08-25 12:30:00,25.35,25.36,25.34,25.36,89850.0,16.4407,16.4472,16.4343,16.4472,89850.0
2006-08-25 13:00:00,25.35,25.41,25.35,25.4,127950.0,16.4407,16.4797,16.4407,16.4732,127950.0
2006-08-25 13:30:00,25.41,25.43,25.39,25.41,31950.0,16.4797,16.4926,16.4667,16.4797,31950.0
2006-08-25 14:00:00,25.41,25.48,25.41,25.48,45300.0,16.4797,16.5251,16.4797,16.5251,45300.0
2006-08-25 14:30:00,25.49,25.52,25.46,25.49,46500.0,16.5315,16.551,16.5121,16.5315,46500.0
2006-08-25 15:00:00,25.51,25.57,25.49,25.54,42000.0,16.5445,16.5834,16.5315,16.564,42000.0
2006-08-25 15:30:00,25.54,25.55,25.49,25.5,80400.0,16.564,16.5705,16.5315,16.538,80400.0
2006-08-28 09:30:00,25.63,25.85,25.63,25.84,151950.0,16.6223,16.765,16.6223,16.7585,151950.0
2006-08-28 10:00:00,25.84,25.87,25.77,25.83,54000.0,16.7585,16.778,16.7131,16.752,54000.0
2006-08-28 10:30:00,25.83,25.84,25.79,25.83,25950.0,16.752,16.7585,16.7261,16.752,25950.0
2006-08-28 11:00:00,25.83,25.84,25.79,25.81,39150.0,16.752,16.7585,16.7261,16.7391,39150.0
2006-08-28 11:30:00,25.8,25.83,25.79,25.79,30900.0,16.7326,16.752,16.7261,16.7261,30900.0
2006-08-28 12:00:00,25.79,25.8,25.71,25.77,44250.0,16.7261,16.7326,16.6742,16.7131,44250.0
2006-08-28 12:30:00,25.75,25.77,25.73,25.73,25500.0,16.7002,16.7131,16.6872,16.6872,25500.0
2006-08-28 13:00:00,25.72,25.73,25.69,25.72,24600.0,16.6807,16.6872,16.6613,16.6807,24600.0
2006-08-28 13:30:00,25.72,25.76,25.7,25.74,22500.0,16.6807,16.7066,16.6677,16.6937,22500.0
2006-08-28 14:00:00,25.76,25.78,25.72,25.76,34350.0,16.7066,16.7196,16.6807,16.7066,34350.0
2006-08-28 14:30:00,25.77,25.79,25.73,25.76,50850.0,16.7131,16.7261,16.6872,16.7066,50850.0
2006-08-28 15:00:00,25.76,25.81,25.74,25.79,44700.0,16.7066,16.7391,16.6937,16.7261,44700.0
2006-08-28 15:30:00,25.79,25.81,25.73,25.75,210750.0,16.7261,16.7391,16.6872,16.7002,210750.0
2006-08-29 09:30:00,25.8,25.87,25.75,25.78,31800.0,16.7326,16.778,16.7002,16.7196,31800.0
2006-08-29 10:00:00,25.77,25.87,25.63,25.71,23550.0,16.7131,16.778,16.6223,16.6742,23550.0
2006-08-29 10:30:00,25.7,25.7,25.58,25.67,32550.0,16.6677,16.6677,16.5899,16.6483,32550.0
2006-08-29 11:00:00,25.69,25.7,25.65,25.68,29250.0,16.6613,16.6677,16.6353,16.6548,29250.0
2006-08-29 11:30:00,25.68,25.69,25.63,25.69,16500.0,16.6548,16.6613,16.6223,16.6613,16500.0
2006-08-29 12:00:00,25.69,25.76,25.68,25.76,166050.0,16.6613,16.7066,16.6548,16.7066,166050.0
2006-08-29 12:30:00,25.76,25.79,25.76,25.77,90900.0,16.7066,16.7261,16.7066,16.7131,90900.0
2006-08-29 13:00:00,25.77,25.79,25.75,25.75,69450.0,16.7131,16.7261,16.7002,16.7002,69450.0
2006-08-29 13:30:00,25.75,25.77,25.65,25.67,35400.0,16.7002,16.7131,16.6353,16.6483,35400.0
2006-08-29 14:00:00,25.65,25.75,25.61,25.67,73950.0,16.6353,16.7002,16.6094,16.6483,73950.0
2006-08-29 14:30:00,25.67,25.71,25.61,25.61,54000.0,16.6483,16.6742,16.6094,16.6094,54000.0
2006-08-29 15:00:00,25.61,25.65,25.55,25.63,67050.0,16.6094,16.6353,16.5705,16.6223,67050.0
2006-08-29 15:30:00,25.61,25.69,25.61,25.67,87150.0,16.6094,16.6613,16.6094,16.6483,87150.0
2006-08-30 09:30:00,25.57,25.63,25.46,25.6,63150.0,16.5834,16.6223,16.5121,16.6029,63150.0
2006-08-30 10:00:00,25.61,25.69,25.6,25.65,39750.0,16.6094,16.6613,16.6029,16.6353,39750.0
2006-08-30 10:30:00,25.64,25.83,25.63,25.77,158250.0,16.6288,16.752,16.6223,16.7131,158250.0
2006-08-30 11:00:00,25.77,25.78,25.75,25.77,109350.0,16.7131,16.7196,16.7002,16.7131,109350.0
2006-08-30 11:30:00,25.77,25.88,25.77,25.85,111750.0,16.7131,16.7845,16.7131,16.765,111750.0
2006-08-30 12:00:00,25.85,25.85,25.78,25.78,129150.0,16.765,16.765,16.7196,16.7196,129150.0
2006-08-30 12:30:00,25.78,25.82,25.76,25.82,34200.0,16.7196,16.7456,16.7066,16.7456,34200.0
2006-08-30 13:00:00,25.82,25.82,25.72,25.72,34200.0,16.7456,16.7456,16.6807,16.6807,34200.0
2006-08-30 13:30:00,25.73,25.75,25.69,25.72,28950.0,16.6872,16.7002,16.6613,16.6807,28950.0
2006-08-30 14:00:00,25.71,25.75,25.7,25.72,18900.0,16.6742,16.7002,16.6677,16.6807,18900.0
2006-08-30 14:30:00,25.72,25.78,25.64,25.69,92400.0,16.6807,16.7196,16.6288,16.6613,92400.0
2006-08-30 15:00:00,25.68,25.8,25.66,25.77,99150.0,16.6548,16.7326,16.6418,16.7131,99150.0
2006-08-30 15:30:00,25.77,25.78,25.68,25.71,79650.0,16.7131,16.7196,16.6548,16.6742,79650.0
2006-08-31 09:30:00,25.77,25.95,25.73,25.8,47100.0,16.7131,16.8299,16.6872,16.7326,47100.0
2006-08-31 10:00:00,25.8,25.84,25.73,25.77,52800.0,16.7326,16.7585,16.6872,16.7131,52800.0
2006-08-31 10:30:00,25.77,25.83,25.74,25.8,102450.0,16.7131,16.752,16.6937,16.7326,102450.0
2006-08-31 11:00:00,25.81,25.83,25.77,25.8,23850.0,16.7391,16.752,16.7131,16.7326,23850.0
2006-08-31 11:30:00,25.81,25.81,25.74,25.78,21300.0,16.7391,16.7391,16.6937,16.7196,21300.0
2006-08-31 12:00:00,25.77,25.81,25.75,25.81,24300.0,16.7131,16.7391,16.7002,16.7391,24300.0
2006-08-31 12:30:00,25.81,25.84,25.78,25.81,13350.0,16.7391,16.7585,16.7196,16.7391,13350.0
2006-08-31 13:00:00,25.82,25.83,25.77,25.83,11100.0,16.7456,16.752,16.7131,16.752,11100.0
2006-08-31 13:30:00,25.81,25.84,25.79,25.82,13200.0,16.7391,16.7585,16.7261,16.7456,13200.0
2006-08-31 14:00:00,25.82,25.85,25.81,25.83,13950.0,16.7456,16.765,16.7391,16.752,13950.0
2006-08-31 14:30:00,25.83,25.87,25.81,25.86,19350.0,16.752,16.778,16.7391,16.7715,19350.0
2006-08-31 15:00:00,25.85,25.87,25.82,25.85,34200.0,16.765,16.778,16.7456,16.765,34200.0
2006-08-31 15:30:00,25.85,25.89,25.81,25.83,99600.0,16.765,16.791,16.7391,16.752,99600.0
2006-09-01 09:30:00,25.97,26.1,25.94,25.99,39150.0,16.8428,16.9272,16.8234,16.8558,39150.0
2006-09-01 10:00:00,26.0,26.0,25.87,25.95,47100.0,16.8623,16.8623,16.778,16.8299,47100.0
2006-09-01 10:30:00,25.97,26.19,25.97,26.15,54150.0,16.8428,16.9855,16.8428,16.9596,54150.0
2006-09-01 11:00:00,26.13,26.18,26.13,26.16,26850.0,16.9466,16.979,16.9466,16.9661,26850.0
2006-09-01 11:30:00,26.16,26.19,26.15,26.18,23700.0,16.9661,16.9855,16.9596,16.979,23700.0
2006-09-01 12:00:00,26.17,26.21,26.15,26.21,26850.0,16.9726,16.9985,16.9596,16.9985,26850.0
2006-09-01 12:30:00,26.21,26.27,26.21,26.24,26250.0,16.9985,17.0374,16.9985,17.018,26250.0
2006-09-01 13:00:00,26.24,26.25,26.21,26.22,13050.0,17.018,17.0244,16.9985,17.005,13050.0
2006-09-01 13:30:00,26.22,26.23,26.18,26.2,18000.0,17.005,17.0115,16.979,16.992,18000.0
2006-09-01 14:00:00,26.19,26.2,26.16,26.2,22500.0,16.9855,16.992,16.9661,16.992,22500.0
2006-09-01 14:30:00,26.19,26.19,26.12,26.12,26100.0,16.9855,16.9855,16.9401,16.9401,26100.0
2006-09-01 15:00:00,26.13,26.21,26.12,26.21,40950.0,16.9466,16.9985,16.9401,16.9985,40950.0
2006-09-01 15:30:00,26.21,26.21,26.15,26.18,91200.0,16.9985,16.9985,16.9596,16.979,91200.0
2006-09-05 09:30:00,26.22,26.33,26.18,26.22,59400.0,17.005,17.0763,16.979,17.005,59400.0
2006-09-05 10:00:00,26.22,26.29,26.21,26.24,36900.0,17.005,17.0504,16.9985,17.018,36900.0
2006-09-05 10:30:00,26.23,26.28,26.18,26.27,31500.0,17.0115,17.0439,16.979,17.0374,31500.0
2006-09-05 11:00:00,26.27,26.34,26.24,26.31,81600.0,17.0374,17.0828,17.018,17.0634,81600.0
2006-09-05 11:30:00,26.31,26.32,26.28,26.28,40650.0,17.0634,17.0698,17.0439,17.0439,40650.0
2006-09-05 12:00:00,26.29,26.29,26.22,26.29,28200.0,17.0504,17.0504,17.005,17.0504,28200.0
2006-09-05 12:30:00,26.3,26.31,26.26,26.28,52350.0,17.0569,17.0634,17.0309,17.0439,52350.0
2006-09-05 13:00:00,26.3,26.3,26.23,26.25,55650.0,17.0569,17.0569,17.0115,17.0244,55650.0
2006-09-05 13:30:00,26.25,26.25,26.17,26.19,35100.0,17.0244,17.0244,16.9726,16.9855,35100.0
2006-09-05 14:00:00,26.19,26.19,26.06,26.07,53850.0,16.9855,16.9855,16.9012,16.9077,53850.0
2006-09-05 14:30:00,26.07,26.11,26.06,26.08,23700.0,16.9077,16.9336,16.9012,16.9142,23700.0
2006-09-05 15:00:00,26.07,26.07,25.99,26.05,38400.0,16.9077,16.9077,16.8558,16.8947,38400.0
2006-09-05 15:30:00,26.05,26.07,25.99,26.04,78150.0,16.8947,16.9077,16.8558,16.8882,78150.0
2006-09-06 09:30:00,25.87,25.89,25.71,25.73,38400.0,16.778,16.791,16.6742,16.6872,38400.0
2006-09-06 10:00:00,25.73,25.81,25.67,25.7,28050.0,16.6872,16.7391,16.6483,16.6677,28050.0
2006-09-06 10:30:00,25.69,25.75,25.67,25.75,24900.0,16.6613,16.7002,16.6483,16.7002,24900.0
2006-09-06 11:00:00,25.75,25.78,25.73,25.77,25350.0,16.7002,16.7196,16.6872,16.7131,25350.0
2006-09-06 11:30:00,25.78,25.78,25.67,25.69,40200.0,16.7196,16.7196,16.6483,16.6613,40200.0
2006-09-06 12:00:00,25.67,25.79,25.67,25.78,23700.0,16.6483,16.7261,16.6483,16.7196,23700.0
2006-09-06 12:30:00,25.78,25.79,25.75,25.77,19500.0,16.7196,16.7261,16.7002,16.7131,19500.0
2006-09-06 13:00:00,25.77,25.8,25.7,25.79,30300.0,16.7131,16.7326,16.6677,16.7261,30300.0
2006-09-06 13:30:00,25.78,25.82,25.75,25.8,26250.0,16.7196,16.7456,16.7002,16.7326,26250.0
2006-09-06 14:00:00,25.81,25.81,25.67,25.71,36750.0,16.7391,16.7391,16.6483,16.6742,36750.0
2006-09-06 14:30:00,25.73,25.75,25.63,25.64,59400.0,16.6872,16.7002,16.6223,16.6288,59400.0
2006-09-06 15:00:00,25.65,25.66,25.59,25.6,73350.0,16.6353,16.6418,16.5964,16.6029,73350.0
2006-09-06 15:30:00,25.61,25.67,25.6,25.67,127650.0,16.6094,16.6483,16.6029,16.6483,127650.0
2006-09-07 09:30:00,25.65,25.71,25.49,25.65,94350.0,16.6353,16.6742,16.5315,16.6353,94350.0
2006-09-07 10:00:00,25.65,25.67,25.52,25.56,74100.0,16.6353,16.6483,16.551,16.5769,74100.0
2006-09-07 10:30:00,25.55,25.58,25.45,25.47,31500.0,16.5705,16.5899,16.5056,16.5186,31500.0
2006-09-07 11:00:00,25.47,25.5,25.39,25.39,45450.0,16.5186,16.538,16.4667,16.4667,45450.0
2006-09-07 11:30:00,25.39,25.41,25.31,25.37,68400.0,16.4667,16.4797,16.4148,16.4537,68400.0
2006-09-07 12:00:00,25.37,25.43,25.37,25.43,24600.0,16.4537,16.4926,16.4537,16.4926,24600.0
2006-09-07 12:30:00,25.43,25.46,25.41,25.42,16050.0,16.4926,16.5121,16.4797,16.4861,16050.0
2006-09-07 13:00:00,25.41,25.45,25.4,25.44,13950.0,16.4797,16.5056,16.4732,16.4991,13950.0
2006-09-07 13:30:00,25.45,25.56,25.45,25.51,35100.0,16.5056,16.5769,16.5056,16.5445,35100.0
2006-09-07 14:00:00,25.51,25.52,25.44,25.45,18150.0,16.5445,16.551,16.4991,16.5056,18150.0
2006-09-07 14:30:00,25.47,25.49,25.4,25.46,18450.0,16.5186,16.5315,16.4732,16.5121,18450.0
2006-09-07 15:00:00,25.5,25.5,25.37,25.42,19650.0,16.538,16.538,16.4537,16.4861,19650.0
2006-09-07 15:30:00,25.42,25.44,25.38,25.43,33900.0,16.4861,16.4991,16.4602,16.4926,33900.0
2006-09-08 09:30:00,25.4,25.46,25.34,25.41,16950.0,16.4732,16.5121,16.4343,16.4797,16950.0
2006-09-08 10:00:00,25.39,25.43,25.37,25.42,13650.0,16.4667,16.4926,16.4537,16.4861,13650.0
2006-09-08 10:30:00,25.42,25.44,25.36,25.38,28650.0,16.4861,16.4991,16.4472,16.4602,28650.0
2006-09-08 11:00:00,25.4,25.43,25.38,25.41,18750.0,16.4732,16.4926,16.4602,16.4797,18750.0
2006-09-08 11:30:00,25.43,25.46,25.39,25.45,18450.0,16.4926,16.5121,16.4667,16.5056,18450.0
2006-09-08 12:00:00,25.45,25.46,25.4,25.41,51300.0,16.5056,16.5121,16.4732,16.4797,51300.0
2006-09-08 12:30:00,25.41,25.53,25.41,25.51,97800.0,16.4797,16.5575,16.4797,16.5445,97800.0
2006-09-08 13:00:00,25.51,25.55,25.5,25.53,23250.0,16.5445,16.5705,16.538,16.5575,23250.0
2006-09-08 13:30:00,25.54,25.55,25.44,25.53,26850.0,16.564,16.5705,16.4991,16.5575,26850.0
2006-09-08 14:00:00,25.51,25.54,25.47,25.47,18750.0,16.5445,16.564,16.5186,16.5186,18750.0
2006-09-08 14:30:00,25.47,25.51,25.45,25.47,28650.0,16.5186,16.5445,16.5056,16.5186,28650.0
2006-09-08 15:00:00,25.47,25.48,25.42,25.43,26700.0,16.5186,16.5251,16.4861,16.4926,26700.0
2006-09-08 15:30:00,25.43,25.43,25.38,25.38,65850.0,16.4926,16.4926,16.4602,16.4602,65850.0
2006-09-11 09:30:00,25.25,25.33,25.24,25.3,33450.0,16.3759,16.4278,16.3694,16.4083,33450.0
2006-09-11 10:00:00,25.32,25.4,25.27,25.27,16350.0,16.4213,16.4732,16.3889,16.3889,16350.0
2006-09-11 10:30:00,25.24,25.29,25.23,25.28,48900.0,16.3694,16.4018,16.3629,16.3953,48900.0
2006-09-11 11:00:00,25.29,25.38,25.27,25.37,27600.0,16.4018,16.4602,16.3889,16.4537,27600.0
2006-09-11 11:30:00,25.38,25.39,25.33,25.35,29400.0,16.4602,16.4667,16.4278,16.4407,29400.0
2006-09-11 12:00:00,25.35,25.39,25.31,25.31,106200.0,16.4407,16.4667,16.4148,16.4148,106200.0
2006-09-11 12:30:00,25.35,25.35,25.26,25.27,50850.0,16.4407,16.4407,16.3824,16.3889,50850.0
2006-09-11 13:00:00,25.28,25.41,25.27,25.38,30900.0,16.3953,16.4797,16.3889,16.4602,30900.0
2006-09-11 13:30:00,25.38,25.41,25.33,25.34,20250.0,16.4602,16.4797,16.4278,16.4343,20250.0
2006-09-11 14:00:00,25.34,25.35,25.28,25.31,70950.0,16.4343,16.4407,16.3953,16.4148,70950.0
2006-09-11 14:30:00,25.3,25.38,25.29,25.35,36900.0,16.4083,16.4602,16.4018,16.4407,36900.0
2006-09-11 15:00:00,25.35,25.38,25.23,25.25,27000.0,16.4407,16.4602,16.3629,16.3759,27000.0
2006-09-11 15:30:00,25.25,25.34,25.25,25.33,49950.0,16.3759,16.4343,16.3759,16.4278,49950.0
2006-09-12 09:30:00,25.3,25.32,25.23,25.26,89550.0,16.4083,16.4213,16.3629,16.3824,89550.0
2006-09-12 10:00:00,25.26,25.35,25.23,25.35,44550.0,16.3824,16.4407,16.3629,16.4407,44550.0
2006-09-12 10:30:00,25.37,25.38,25.31,25.32,63450.0,16.4537,16.4602,16.4148,16.4213,63450.0
2006-09-12 11:00:00,25.32,25.37,25.31,25.35,60000.0,16.4213,16.4537,16.4148,16.4407,60000.0
2006-09-12 11:30:00,25.35,25.45,25.34,25.39,33600.0,16.4407,16.5056,16.4343,16.4667,33600.0
2006-09-12 12:00:00,25.39,25.39,25.35,25.36,82950.0,16.4667,16.4667,16.4407,16.4472,82950.0
2006-09-12 12:30:00,25.35,25.4,25.33,25.37,68400.0,16.4407,16.4732,16.4278,16.4537,68400.0
2006-09-12 13:00:00,25.37,25.39,25.33,25.33,36150.0,16.4537,16.4667,16.4278,16.4278,36150.0
2006-09-12 13:30:00,25.33,25.4,25.32,25.37,48450.0,16.4278,16.4732,16.4213,16.4537,48450.0
2006-09-12 14:00:00,25.37,25.37,25.27,25.29,97200.0,16.4537,16.4537,16.3889,16.4018,97200.0
2006-09-12 14:30:00,25.29,25.33,25.26,25.33,172800.0,16.4018,16.4278,16.3824,16.4278,172800.0
2006-09-12 15:00:00,25.34,25.36,25.28,25.31,70350.0,16.4343,16.4472,16.3953,16.4148,70350.0
2006-09-12 15:30:00,25.31,25.31,25.21,25.27,122850.0,16.4148,16.4148,16.3499,16.3889,122850.0
2006-09-13 09:30:00,25.21,25.23,25.08,25.13,166200.0,16.3499,16.3629,16.2656,16.2981,166200.0
2006-09-13 10:00:00,25.15,25.38,25.14,25.35,39300.0,16.311,16.4602,16.3045,16.4407,39300.0
2006-09-13 10:30:00,25.37,25.37,25.2,25.22,38850.0,16.4537,16.4537,16.3435,16.3564,38850.0
2006-09-13 11:00:00,25.22,25.26,25.18,25.25,63000.0,16.3564,16.3824,16.3305,16.3759,63000.0
2006-09-13 11:30:00,25.25,25.33,25.21,25.33,54150.0,16.3759,16.4278,16.3499,16.4278,54150.0
2006-09-13 12:00:00,25.33,25.37,25.31,25.32,46500.0,16.4278,16.4537,16.4148,16.4213,46500.0
2006-09-13 12:30:00,25.32,25.33,25.25,25.3,40500.0,16.4213,16.4278,16.3759,16.4083,40500.0
2006-09-13 13:00:00,25.32,25.35,25.29,25.3,45900.0,16.4213,16.4407,16.4018,16.4083,45900.0
2006-09-13 13:30:00,25.31,25.33,25.28,25.29,32400.0,16.4148,16.4278,16.3953,16.4018,32400.0
2006-09-13 14:00:00,25.29,25.3,25.19,25.2,121650.0,16.4018,16.4083,16.337,16.3435,121650.0
2006-09-13 14:30:00,25.21,25.33,25.2,25.33,70050.0,16.3499,16.4278,16.3435,16.4278,70050.0
2006-09-13 15:00:00,25.33,25.33,25.25,25.28,60900.0,16.4278,16.4278,16.3759,16.3953,60900.0
2006-09-13 15:30:00,25.29,25.33,25.23,25.32,63900.0,16.4018,16.4278,16.3629,16.4213,63900.0
2006-09-14 09:30:00,25.23,25.41,25.23,25.24,40950.0,16.3629,16.4797,16.3629,16.3694,40950.0
2006-09-14 10:00:00,25.24,25.25,25.17,25.2,36150.0,16.3694,16.3759,16.324,16.3435,36150.0
2006-09-14 10:30:00,25.19,25.28,25.17,25.27,39000.0,16.337,16.3953,16.324,16.3889,39000.0
2006-09-14 11:00:00,25.26,25.26,25.14,25.15,52800.0,16.3824,16.3824,16.3045,16.311,52800.0
2006-09-14 11:30:00,25.15,25.19,25.12,25.15,37950.0,16.311,16.337,16.2916,16.311,37950.0
2006-09-14 12:00:00,25.15,25.21,25.13,25.15,85200.0,16.311,16.3499,16.2981,16.311,85200.0
2006-09-14 12:30:00,25.15,25.19,25.13,25.18,41250.0,16.311,16.337,16.2981,16.3305,41250.0
2006-09-14 13:00:00,25.17,25.18,25.11,25.16,26400.0,16.324,16.3305,16.2851,16.3175,26400.0
2006-09-14 13:30:00,25.16,25.22,25.15,25.21,36900.0,16.3175,16.3564,16.311,16.3499,36900.0
2006-09-14 14:00:00,25.21,25.31,25.19,25.27,42750.0,16.3499,16.4148,16.337,16.3889,42750.0
2006-09-14 14:30:00,25.29,25.31,25.26,25.27,76650.0,16.4018,16.4148,16.3824,16.3889,76650.0
2006-09-14 15:00:00,25.27,25.32,25.22,25.28,49200.0,16.3889,16.4213,16.3564,16.3953,49200.0
2006-09-14 15:30:00,25.28,25.33,25.28,25.3,60150.0,16.3953,16.4278,16.3953,16.4083,60150.0
2006-09-15 09:30:00,25.47,25.56,25.45,25.49,172800.0,16.5186,16.5769,16.5056,16.5315,172800.0
2006-09-15 10:00:00,25.46,25.57,25.41,25.51,82800.0,16.5121,16.5834,16.4797,16.5445,82800.0
2006-09-15 10:30:00,25.51,25.51,25.38,25.4,49950.0,16.5445,16.5445,16.4602,16.4732,49950.0
2006-09-15 11:00:00,25.4,25.45,25.35,25.36,32700.0,16.4732,16.5056,16.4407,16.4472,32700.0
2006-09-15 11:30:00,25.37,25.44,25.37,25.37,41850.0,16.4537,16.4991,16.4537,16.4537,41850.0
2006-09-15 12:00:00,25.37,25.44,25.36,25.41,105750.0,16.4537,16.4991,16.4472,16.4797,105750.0
2006-09-15 12:30:00,25.4,25.43,25.39,25.43,100950.0,16.4732,16.4926,16.4667,16.4926,100950.0
2006-09-15 13:00:00,25.43,25.44,25.36,25.36,136650.0,16.4926,16.4991,16.4472,16.4472,136650.0
2006-09-15 13:30:00,25.37,25.45,25.35,25.39,99750.0,16.4537,16.5056,16.4407,16.4667,99750.0
2006-09-15 14:00:00,25.37,25.41,25.34,25.37,59550.0,16.4537,16.4797,16.4343,16.4537,59550.0
2006-09-15 14:30:00,25.38,25.41,25.28,25.3,94950.0,16.4602,16.4797,16.3953,16.4083,94950.0
2006-09-15 15:00:00,25.31,25.33,25.28,25.31,48600.0,16.4148,16.4278,16.3953,16.4148,48600.0
2006-09-15 15:30:00,25.32,25.35,25.25,25.27,166350.0,16.4213,16.4407,16.3759,16.3889,166350.0
2006-09-18 09:30:00,25.19,25.46,25.04,25.43,217650.0,16.337,16.5121,16.2397,16.4926,217650.0
2006-09-18 10:00:00,25.43,25.45,25.31,25.37,131550.0,16.4926,16.5056,16.4148,16.4537,131550.0
2006-09-18 10:30:00,25.38,25.4,25.26,25.29,164100.0,16.4602,16.4732,16.3824,16.4018,164100.0
2006-09-18 11:00:00,25.29,25.43,25.26,25.35,114900.0,16.4018,16.4926,16.3824,16.4407,114900.0
2006-09-18 11:30:00,25.33,25.44,25.33,25.35,92250.0,16.4278,16.4991,16.4278,16.4407,92250.0
2006-09-18 12:00:00,25.36,25.4,25.33,25.38,68550.0,16.4472,16.4732,16.4278,16.4602,68550.0
2006-09-18 12:30:00,25.39,25.42,25.34,25.37,95250.0,16.4667,16.4861,16.4343,16.4537,95250.0
2006-09-18 13:00:00,25.38,25.43,25.34,25.37,218250.0,16.4602,16.4926,16.4343,16.4537,218250.0
2006-09-18 13:30:00,25.4,25.43,25.37,25.4,70500.0,16.4732,16.4926,16.4537,16.4732,70500.0
2006-09-18 14:00:00,25.39,25.47,25.37,25.47,47700.0,16.4667,16.5186,16.4537,16.5186,47700.0
2006-09-18 14:30:00,25.47,25.49,25.43,25.47,94650.0,16.5186,16.5315,16.4926,16.5186,94650.0
2006-09-18 15:00:00,25.46,25.51,25.46,25.49,140100.0,16.5121,16.5445,16.5121,16.5315,140100.0
2006-09-18 15:30:00,25.5,25.51,25.39,25.43,226500.0,16.538,16.5445,16.4667,16.4926,226500.0
2006-09-19 09:30:00,25.5,25.5,25.31,25.43,62850.0,16.538,16.538,16.4148,16.4926,62850.0
2006-09-19 10:00:00,25.45,25.45,25.37,25.38,27900.0,16.5056,16.5056,16.4537,16.4602,27900.0
2006-09-19 10:30:00,25.39,25.45,25.39,25.45,98700.0,16.4667,16.5056,16.4667,16.5056,98700.0
2006-09-19 11:00:00,25.45,25.5,25.4,25.4,69450.0,16.5056,16.538,16.4732,16.4732,69450.0
2006-09-19 11:30:00,25.41,25.47,25.31,25.38,84750.0,16.4797,16.5186,16.4148,16.4602,84750.0
2006-09-19 12:00:00,25.38,25.43,25.38,25.41,58800.0,16.4602,16.4926,16.4602,16.4797,58800.0
2006-09-19 12:30:00,25.41,25.55,25.4,25.53,50400.0,16.4797,16.5705,16.4732,16.5575,50400.0
2006-09-19 13:00:00,25.53,25.55,25.45,25.52,63600.0,16.5575,16.5705,16.5056,16.551,63600.0
2006-09-19 13:30:00,25.54,25.61,25.53,25.59,49500.0,16.564,16.6094,16.5575,16.5964,49500.0
2006-09-19 14:00:00,25.59,25.66,25.57,25.65,63300.0,16.5964,16.6418,16.5834,16.6353,63300.0
2006-09-19 14:30:00,25.65,25.68,25.55,25.61,83550.0,16.6353,16.6548,16.5705,16.6094,83550.0
2006-09-19 15:00:00,25.61,25.69,25.59,25.69,58200.0,16.6094,16.6613,16.5964,16.6613,58200.0
2006-09-19 15:30:00,25.69,25.79,25.69,25.79,203850.0,16.6613,16.7261,16.6613,16.7261,203850.0
2006-09-20 09:30:00,25.92,26.05,25.85,26.03,61050.0,16.8104,16.8947,16.765,16.8818,61050.0
2006-09-20 10:00:00,26.05,26.07,25.97,26.07,77850.0,16.8947,16.9077,16.8428,16.9077,77850.0
2006-09-20 10:30:00,26.08,26.13,26.06,26.06,71550.0,16.9142,16.9466,16.9012,16.9012,71550.0
2006-09-20 11:00:00,26.07,26.13,25.95,25.99,120300.0,16.9077,16.9466,16.8299,16.8558,120300.0
2006-09-20 11:30:00,26.01,26.02,25.93,25.96,53400.0,16.8688,16.8753,16.8169,16.8364,53400.0
2006-09-20 12:00:00,25.97,25.99,25.93,25.93,57300.0,16.8428,16.8558,16.8169,16.8169,57300.0
2006-09-20 12:30:00,25.94,25.97,25.9,25.9,25050.0,16.8234,16.8428,16.7974,16.7974,25050.0
2006-09-20 13:00:00,25.9,25.94,25.84,25.93,41250.0,16.7974,16.8234,16.7585,16.8169,41250.0
2006-09-20 13:30:00,25.93,26.11,25.93,26.11,64200.0,16.8169,16.9336,16.8169,16.9336,64200.0
2006-09-20 14:00:00,26.11,26.15,25.96,25.97,118200.0,16.9336,16.9596,16.8364,16.8428,118200.0
2006-09-20 14:30:00,25.97,26.0,25.89,25.97,112200.0,16.8428,16.8623,16.791,16.8428,112200.0
2006-09-20 15:00:00,25.97,26.0,25.92,25.94,65250.0,16.8428,16.8623,16.8104,16.8234,65250.0
2006-09-20 15:30:00,25.97,26.03,25.95,26.01,103500.0,16.8428,16.8818,16.8299,16.8688,103500.0
2006-09-21 09:30:00,26.02,26.13,26.0,26.03,43350.0,16.8753,16.9466,16.8623,16.8818,43350.0
2006-09-21 10:00:00,26.03,26.08,26.01,26.07,62850.0,16.8818,16.9142,16.8688,16.9077,62850.0
2006-09-21 10:30:00,26.07,26.18,26.04,26.18,54750.0,16.9077,16.979,16.8882,16.979,54750.0
2006-09-21 11:00:00,26.15,26.3,26.15,26.29,64800.0,16.9596,17.0569,16.9596,17.0504,64800.0
2006-09-21 11:30:00,26.29,26.32,26.23,26.29,31800.0,17.0504,17.0698,17.0115,17.0504,31800.0
2006-09-21 12:00:00,26.29,26.29,26.16,26.21,58350.0,17.0504,17.0504,16.9661,16.9985,58350.0
2006-09-21 12:30:00,26.22,26.25,26.17,26.19,102150.0,17.005,17.0244,16.9726,16.9855,102150.0
2006-09-21 13:00:00,26.19,26.22,26.15,26.17,55500.0,16.9855,17.005,16.9596,16.9726,55500.0
2006-09-21 13:30:00,26.17,26.18,26.11,26.13,83550.0,16.9726,16.979,16.9336,16.9466,83550.0
2006-09-21 14:00:00,26.14,26.15,26.02,26.03,55500.0,16.9531,16.9596,16.8753,16.8818,55500.0
2006-09-21 14:30:00,26.03,26.05,26.0,26.01,134400.0,16.8818,16.8947,16.8623,16.8688,134400.0
2006-09-21 15:00:00,26.01,26.04,25.99,26.0,59250.0,16.8688,16.8882,16.8558,16.8623,59250.0
2006-09-21 15:30:00,26.0,26.05,25.99,26.01,114000.0,16.8623,16.8947,16.8558,16.8688,114000.0
2006-09-22 09:30:00,26.0,26.07,25.91,25.95,33300.0,16.8623,16.9077,16.8039,16.8299,33300.0
2006-09-22 10:00:00,25.95,26.05,25.91,26.0,56550.0,16.8299,16.8947,16.8039,16.8623,56550.0
2006-09-22 10:30:00,26.0,26.03,25.95,25.99,30000.0,16.8623,16.8818,16.8299,16.8558,30000.0
2006-09-22 11:00:00,25.99,26.08,25.96,26.07,63150.0,16.8558,16.9142,16.8364,16.9077,63150.0
2006-09-22 11:30:00,26.06,26.15,26.06,26.13,33750.0,16.9012,16.9596,16.9012,16.9466,33750.0
2006-09-22 12:00:00,26.13,26.13,26.05,26.07,42450.0,16.9466,16.9466,16.8947,16.9077,42450.0
2006-09-22 12:30:00,26.05,26.08,26.03,26.05,19200.0,16.8947,16.9142,16.8818,16.8947,19200.0
2006-09-22 13:00:00,26.05,26.11,26.04,26.09,16500.0,16.8947,16.9336,16.8882,16.9207,16500.0
2006-09-22 13:30:00,26.08,26.11,26.05,26.08,19200.0,16.9142,16.9336,16.8947,16.9142,19200.0
2006-09-22 14:00:00,26.07,26.08,26.01,26.08,36300.0,16.9077,16.9142,16.8688,16.9142,36300.0
2006-09-22 14:30:00,26.06,26.08,26.0,26.02,40650.0,16.9012,16.9142,16.8623,16.8753,40650.0
2006-09-22 15:00:00,26.04,26.16,26.04,26.1,60150.0,16.8882,16.9661,16.8882,16.9272,60150.0
2006-09-22 15:30:00,26.1,26.11,25.99,26.03,65850.0,16.9272,16.9336,16.8558,16.8818,65850.0
2006-09-25 09:30:00,26.05,26.07,25.87,25.94,39150.0,16.8947,16.9077,16.778,16.8234,39150.0
2006-09-25 10:00:00,25.94,26.03,25.93,26.03,45300.0,16.8234,16.8818,16.8169,16.8818,45300.0
2006-09-25 10:30:00,26.01,26.01,25.92,25.97,45300.0,16.8688,16.8688,16.8104,16.8428,45300.0
2006-09-25 11:00:00,25.97,26.08,25.96,26.06,40950.0,16.8428,16.9142,16.8364,16.9012,40950.0
2006-09-25 11:30:00,26.05,26.07,25.97,25.99,26550.0,16.8947,16.9077,16.8428,16.8558,26550.0
2006-09-25 12:00:00,25.99,26.14,25.97,26.14,27600.0,16.8558,16.9531,16.8428,16.9531,27600.0
2006-09-25 12:30:00,26.11,26.24,26.11,26.24,20550.0,16.9336,17.018,16.9336,17.018,20550.0
2006-09-25 13:00:00,26.25,26.28,26.13,26.13,28350.0,17.0244,17.0439,16.9466,16.9466,28350.0
2006-09-25 13:30:00,26.13,26.15,26.09,26.11,13350.0,16.9466,16.9596,16.9207,16.9336,13350.0
2006-09-25 14:00:00,26.08,26.15,26.05,26.11,27150.0,16.9142,16.9596,16.8947,16.9336,27150.0
2006-09-25 14:30:00,26.13,26.25,26.13,26.23,32250.0,16.9466,17.0244,16.9466,17.0115,32250.0
2006-09-25 15:00:00,26.23,26.27,26.21,26.22,33000.0,17.0115,17.0374,16.9985,17.005,33000.0
2006-09-25 15:30:00,26.21,26.23,26.1,26.23,117450.0,16.9985,17.0115,16.9272,17.0115,117450.0
2006-09-26 09:30:00,26.12,26.19,26.01,26.18,40800.0,16.9401,16.9855,16.8688,16.979,40800.0
2006-09-26 10:00:00,26.13,26.33,26.12,26.33,45000.0,16.9466,17.0763,16.9401,17.0763,45000.0
2006-09-26 10:30:00,26.33,26.37,26.23,26.25,34200.0,17.0763,17.1023,17.0115,17.0244,34200.0
2006-09-26 11:00:00,26.25,26.27,26.19,26.2,42150.0,17.0244,17.0374,16.9855,16.992,42150.0
2006-09-26 11:30:00,26.2,26.31,26.17,26.27,86250.0,16.992,17.0634,16.9726,17.0374,86250.0
2006-09-26 12:00:00,26.27,26.46,26.24,26.45,103650.0,17.0374,17.1606,17.018,17.1541,103650.0
2006-09-26 12:30:00,26.45,26.46,26.35,26.37,44850.0,17.1541,17.1606,17.0893,17.1023,44850.0
2006-09-26 13:00:00,26.34,26.35,26.26,26.33,22650.0,17.0828,17.0893,17.0309,17.0763,22650.0
2006-09-26 13:30:00,26.33,26.35,26.23,26.27,27300.0,17.0763,17.0893,17.0115,17.0374,27300.0
2006-09-26 14:00:00,26.27,26.27,26.19,26.26,27000.0,17.0374,17.0374,16.9855,17.0309,27000.0
2006-09-26 14:30:00,26.27,26.29,26.23,26.26,25650.0,17.0374,17.0504,17.0115,17.0309,25650.0
2006-09-26 15:00:00,26.24,26.3,26.21,26.29,21450.0,17.018,17.0569,16.9985,17.0504,21450.0
2006-09-26 15:30:00,26.29,26.3,26.21,26.28,98400.0,17.0504,17.0569,16.9985,17.0439,98400.0
2006-09-27 09:30:00,26.31,26.6,26.31,26.51,62850.0,17.0634,17.2514,17.0634,17.1931,62850.0
2006-09-27 10:00:00,26.53,26.59,26.45,26.47,66300.0,17.206,17.2449,17.1541,17.1671,66300.0
2006-09-27 10:30:00,26.47,26.53,26.37,26.41,63150.0,17.1671,17.206,17.1023,17.1282,63150.0
2006-09-27 11:00:00,26.39,26.43,26.35,26.37,57600.0,17.1152,17.1412,17.0893,17.1023,57600.0
2006-09-27 11:30:00,26.38,26.49,26.38,26.46,47700.0,17.1088,17.1801,17.1088,17.1606,47700.0
2006-09-27 12:00:00,26.47,26.53,26.45,26.47,148500.0,17.1671,17.206,17.1541,17.1671,148500.0
2006-09-27 12:30:00,26.47,26.52,26.47,26.51,75450.0,17.1671,17.1995,17.1671,17.1931,75450.0
2006-09-27 13:00:00,26.5,26.56,26.5,26.53,38100.0,17.1866,17.2255,17.1866,17.206,38100.0
2006-09-27 13:30:00,26.52,26.53,26.46,26.53,76950.0,17.1995,17.206,17.1606,17.206,76950.0
2006-09-27 14:00:00,26.53,26.56,26.44,26.49,68100.0,17.206,17.2255,17.1477,17.1801,68100.0
2006-09-27 14:30:00,26.49,26.51,26.45,26.47,89400.0,17.1801,17.1931,17.1541,17.1671,89400.0
2006-09-27 15:00:00,26.48,26.51,26.45,26.49,34800.0,17.1736,17.1931,17.1541,17.1801,34800.0
2006-09-27 15:30:00,26.49,26.55,26.49,26.53,70800.0,17.1801,17.219,17.1801,17.206,70800.0
2006-09-28 09:30:00,26.49,26.57,26.47,26.47,35700.0,17.2484,17.3004,17.2353,17.2353,35700.0
2006-09-28 10:00:00,26.48,26.56,26.47,26.5,56250.0,17.2418,17.2939,17.2353,17.2549,56250.0
2006-09-28 10:30:00,26.51,26.55,26.5,26.53,36000.0,17.2614,17.2874,17.2549,17.2744,36000.0
2006-09-28 11:00:00,26.53,26.59,26.53,26.53,39300.0,17.2744,17.3135,17.2744,17.2744,39300.0
2006-09-28 11:30:00,26.53,26.58,26.51,26.58,20250.0,17.2744,17.307,17.2614,17.307,20250.0
2006-09-28 12:00:00,26.58,26.63,26.57,26.63,46500.0,17.307,17.3395,17.3004,17.3395,46500.0
2006-09-28 12:30:00,26.63,26.69,26.59,26.59,68550.0,17.3395,17.3786,17.3135,17.3135,68550.0
2006-09-28 13:00:00,26.59,26.66,26.58,26.65,49350.0,17.3135,17.359,17.307,17.3525,49350.0
2006-09-28 13:30:00,26.64,26.69,26.63,26.67,63300.0,17.346,17.3786,17.3395,17.3656,63300.0
2006-09-28 14:00:00,26.67,26.83,26.66,26.83,68100.0,17.3656,17.4697,17.359,17.4697,68100.0
2006-09-28 14:30:00,26.81,26.87,26.79,26.83,57000.0,17.4567,17.4958,17.4437,17.4697,57000.0
2006-09-28 15:00:00,26.85,26.87,26.83,26.84,72150.0,17.4828,17.4958,17.4697,17.4762,72150.0
2006-09-28 15:30:00,26.84,26.89,26.79,26.84,127500.0,17.4762,17.5088,17.4437,17.4762,127500.0
2006-09-29 09:30:00,26.84,27.05,26.84,27.03,72000.0,17.4762,17.613,17.4762,17.6,72000.0
2006-09-29 10:00:00,27.03,27.15,27.03,27.06,94650.0,17.6,17.6781,17.6,17.6195,94650.0
2006-09-29 10:30:00,27.06,27.09,26.99,27.05,116100.0,17.6195,17.639,17.5739,17.613,116100.0
2006-09-29 11:00:00,27.04,27.12,27.04,27.1,93450.0,17.6065,17.6586,17.6065,17.6455,93450.0
2006-09-29 11:30:00,27.1,27.21,27.1,27.19,87000.0,17.6455,17.7172,17.6455,17.7041,87000.0
2006-09-29 12:00:00,27.18,27.21,27.13,27.2,113100.0,17.6976,17.7172,17.6651,17.7107,113100.0
2006-09-29 12:30:00,27.21,27.23,27.19,27.19,92400.0,17.7172,17.7302,17.7041,17.7041,92400.0
2006-09-29 13:00:00,27.19,27.19,27.02,27.02,77400.0,17.7041,17.7041,17.5934,17.5934,77400.0
2006-09-29 13:30:00,27.02,27.03,26.95,26.96,54300.0,17.5934,17.6,17.5479,17.5544,54300.0
2006-09-29 14:00:00,26.97,26.97,26.88,26.95,57300.0,17.5609,17.5609,17.5023,17.5479,57300.0
2006-09-29 14:30:00,26.96,26.96,26.91,26.92,35850.0,17.5544,17.5544,17.5218,17.5283,35850.0
2006-09-29 15:00:00,26.93,26.97,26.91,26.97,46800.0,17.5348,17.5609,17.5218,17.5609,46800.0
2006-09-29 15:30:00,26.94,26.94,26.75,26.77,109800.0,17.5414,17.5414,17.4176,17.4307,109800.0
2006-10-02 09:30:00,26.77,26.8,26.61,26.68,35100.0,17.4307,17.4502,17.3265,17.3721,35100.0
2006-10-02 10:00:00,26.68,26.73,26.61,26.63,39000.0,17.3721,17.4046,17.3265,17.3395,39000.0
2006-10-02 10:30:00,26.63,26.71,26.63,26.71,62250.0,17.3395,17.3916,17.3395,17.3916,62250.0
2006-10-02 11:00:00,26.69,26.73,26.61,26.72,67800.0,17.3786,17.4046,17.3265,17.3981,67800.0
2006-10-02 11:30:00,26.73,26.8,26.7,26.76,54750.0,17.4046,17.4502,17.3851,17.4242,54750.0
2006-10-02 12:00:00,26.75,26.78,26.73,26.75,29700.0,17.4176,17.4372,17.4046,17.4176,29700.0
2006-10-02 12:30:00,26.77,26.82,26.75,26.77,23400.0,17.4307,17.4632,17.4176,17.4307,23400.0
2006-10-02 13:00:00,26.77,26.79,26.73,26.73,8550.0,17.4307,17.4437,17.4046,17.4046,8550.0
2006-10-02 13:30:00,26.73,26.79,26.67,26.67,33000.0,17.4046,17.4437,17.3656,17.3656,33000.0
2006-10-02 14:00:00,26.67,26.69,26.64,26.67,26700.0,17.3656,17.3786,17.346,17.3656,26700.0
2006-10-02 14:30:00,26.67,26.69,26.57,26.61,36000.0,17.3656,17.3786,17.3004,17.3265,36000.0
2006-10-02 15:00:00,26.61,26.65,26.57,26.63,21450.0,17.3265,17.3525,17.3004,17.3395,21450.0
2006-10-02 15:30:00,26.64,26.69,26.63,26.63,43200.0,17.346,17.3786,17.3395,17.3395,43200.0
2006-10-03 09:30:00,26.67,26.75,26.67,26.73,36450.0,17.3656,17.4176,17.3656,17.4046,36450.0
2006-10-03 10:00:00,26.74,26.8,26.73,26.77,37500.0,17.4111,17.4502,17.4046,17.4307,37500.0
2006-10-03 10:30:00,26.77,26.78,26.73,26.75,34050.0,17.4307,17.4372,17.4046,17.4176,34050.0
2006-10-03 11:00:00,26.74,26.83,26.74,26.81,60000.0,17.4111,17.4697,17.4111,17.4567,60000.0
2006-10-03 11:30:00,26.81,26.85,26.79,26.83,155700.0,17.4567,17.4828,17.4437,17.4697,155700.0
2006-10-03 12:00:00,26.83,26.86,26.8,26.83,16950.0,17.4697,17.4893,17.4502,17.4697,16950.0
2006-10-03 12:30:00,26.83,26.85,26.82,26.84,12450.0,17.4697,17.4828,17.4632,17.4762,12450.0
2006-10-03 13:00:00,26.85,26.85,26.72,26.75,26700.0,17.4828,17.4828,17.3981,17.4176,26700.0
2006-10-03 13:30:00,26.75,26.75,26.69,26.72,18750.0,17.4176,17.4176,17.3786,17.3981,18750.0
2006-10-03 14:00:00,26.73,26.81,26.68,26.68,35850.0,17.4046,17.4567,17.3721,17.3721,35850.0
2006-10-03 14:30:00,26.68,26.73,26.67,26.73,29550.0,17.3721,17.4046,17.3656,17.4046,29550.0
2006-10-03 15:00:00,26.73,26.77,26.73,26.75,23250.0,17.4046,17.4307,17.4046,17.4176,23250.0
2006-10-03 15:30:00,26.75,26.77,26.72,26.72,36600.0,17.4176,17.4307,17.3981,17.3981,36600.0
2006-10-04 09:30:00,26.67,26.72,26.58,26.71,25050.0,17.3656,17.3981,17.307,17.3916,25050.0
2006-10-04 10:00:00,26.69,26.79,26.68,26.77,21900.0,17.3786,17.4437,17.3721,17.4307,21900.0
2006-10-04 10:30:00,26.78,26.79,26.71,26.76,31950.0,17.4372,17.4437,17.3916,17.4242,31950.0
2006-10-04 11:00:00,26.77,26.78,26.75,26.78,19500.0,17.4307,17.4372,17.4176,17.4372,19500.0
2006-10-04 11:30:00,26.78,26.83,26.77,26.81,19800.0,17.4372,17.4697,17.4307,17.4567,19800.0
2006-10-04 12:00:00,26.79,26.88,26.79,26.87,17700.0,17.4437,17.5023,17.4437,17.4958,17700.0
2006-10-04 12:30:00,26.87,26.87,26.81,26.87,41250.0,17.4958,17.4958,17.4567,17.4958,41250.0
2006-10-04 13:00:00,26.87,26.91,26.86,26.9,20100.0,17.4958,17.5218,17.4893,17.5153,20100.0
2006-10-04 13:30:00,26.9,27.0,26.9,26.97,53100.0,17.5153,17.5804,17.5153,17.5609,53100.0
2006-10-04 14:00:00,26.98,27.03,26.95,27.0,41400.0,17.5674,17.6,17.5479,17.5804,41400.0
2006-10-04 14:30:00,27.0,27.05,26.97,27.01,84450.0,17.5804,17.613,17.5609,17.5869,84450.0
2006-10-04 15:00:00,27.01,27.05,26.95,26.98,74700.0,17.5869,17.613,17.5479,17.5674,74700.0
2006-10-04 15:30:00,26.98,27.08,26.97,27.01,60600.0,17.5674,17.6325,17.5609,17.5869,60600.0
2006-10-05 09:30:00,27.09,27.17,26.97,27.14,40650.0,17.639,17.6911,17.5609,17.6716,40650.0
2006-10-05 10:00:00,27.15,27.23,27.12,27.19,18750.0,17.6781,17.7302,17.6586,17.7041,18750.0
2006-10-05 10:30:00,27.2,27.23,27.17,27.21,40800.0,17.7107,17.7302,17.6911,17.7172,40800.0
2006-10-05 11:00:00,27.19,27.22,27.17,27.2,22650.0,17.7041,17.7237,17.6911,17.7107,22650.0
2006-10-05 11:30:00,27.19,27.27,27.18,27.21,27450.0,17.7041,17.7562,17.6976,17.7172,27450.0
2006-10-05 12:00:00,27.21,27.25,27.19,27.22,34350.0,17.7172,17.7432,17.7041,17.7237,34350.0
2006-10-05 12:30:00,27.22,27.24,27.19,27.24,21750.0,17.7237,17.7367,17.7041,17.7367,21750.0
2006-10-05 13:00:00,27.24,27.33,27.23,27.31,45600.0,17.7367,17.7953,17.7302,17.7823,45600.0
2006-10-05 13:30:00,27.32,27.39,27.29,27.37,50700.0,17.7888,17.8344,17.7693,17.8213,50700.0
2006-10-05 14:00:00,27.38,27.38,27.32,27.32,32550.0,17.8279,17.8279,17.7888,17.7888,32550.0
2006-10-05 14:30:00,27.32,27.36,27.27,27.36,53550.0,17.7888,17.8148,17.7562,17.8148,53550.0
2006-10-05 15:00:00,27.36,27.4,27.27,27.37,54000.0,17.8148,17.8409,17.7562,17.8213,54000.0
2006-10-05 15:30:00,27.39,27.41,27.33,27.39,76800.0,17.8344,17.8474,17.7953,17.8344,76800.0
2006-10-06 09:30:00,27.3,27.5,27.21,27.22,23400.0,17.7758,17.906,17.7172,17.7237,23400.0
2006-10-06 10:00:00,27.22,27.33,27.22,27.33,24450.0,17.7237,17.7953,17.7237,17.7953,24450.0
2006-10-06 10:30:00,27.31,27.37,27.29,27.33,44850.0,17.7823,17.8213,17.7693,17.7953,44850.0
2006-10-06 11:00:00,27.32,27.37,27.28,27.37,43200.0,17.7888,17.8213,17.7627,17.8213,43200.0
2006-10-06 11:30:00,27.37,27.4,27.35,27.37,20700.0,17.8213,17.8409,17.8083,17.8213,20700.0
2006-10-06 12:00:00,27.39,27.47,27.35,27.45,34350.0,17.8344,17.8865,17.8083,17.8734,34350.0
2006-10-06 12:30:00,27.45,27.57,27.45,27.57,42000.0,17.8734,17.9516,17.8734,17.9516,42000.0
2006-10-06 13:00:00,27.57,27.63,27.52,27.52,37350.0,17.9516,17.9906,17.919,17.919,37350.0
2006-10-06 13:30:00,27.52,27.52,27.37,27.37,31800.0,17.919,17.919,17.8213,17.8213,31800.0
2006-10-06 14:00:00,27.38,27.41,27.33,27.33,54150.0,17.8279,17.8474,17.7953,17.7953,54150.0
2006-10-06 14:30:00,27.34,27.41,27.33,27.35,41250.0,17.8018,17.8474,17.7953,17.8083,41250.0
2006-10-06 15:00:00,27.35,27.37,27.3,27.32,65550.0,17.8083,17.8213,17.7758,17.7888,65550.0
2006-10-06 15:30:00,27.33,27.35,27.3,27.3,85350.0,17.7953,17.8083,17.7758,17.7758,85350.0
2006-10-09 09:30:00,27.25,27.26,27.12,27.18,17250.0,17.7432,17.7497,17.6586,17.6976,17250.0
2006-10-09 10:00:00,27.17,27.25,27.15,27.17,12450.0,17.6911,17.7432,17.6781,17.6911,12450.0
2006-10-09 10:30:00,27.15,27.29,27.15,27.29,14100.0,17.6781,17.7693,17.6781,17.7693,14100.0
2006-10-09 11:00:00,27.31,27.34,27.29,27.34,14700.0,17.7823,17.8018,17.7693,17.8018,14700.0
2006-10-09 11:30:00,27.36,27.43,27.34,27.39,27000.0,17.8148,17.8604,17.8018,17.8344,27000.0
2006-10-09 12:00:00,27.4,27.51,27.4,27.5,59100.0,17.8409,17.9125,17.8409,17.906,59100.0
2006-10-09 12:30:00,27.51,27.53,27.5,27.5,29700.0,17.9125,17.9255,17.906,17.906,29700.0
2006-10-09 13:00:00,27.51,27.59,27.5,27.58,44250.0,17.9125,17.9646,17.906,17.9581,44250.0
2006-10-09 13:30:00,27.59,27.59,27.5,27.5,53550.0,17.9646,17.9646,17.906,17.906,53550.0
2006-10-09 14:00:00,27.5,27.51,27.47,27.5,50550.0,17.906,17.9125,17.8865,17.906,50550.0
2006-10-09 14:30:00,27.5,27.53,27.49,27.5,26400.0,17.906,17.9255,17.8995,17.906,26400.0
2006-10-09 15:00:00,27.49,27.5,27.44,27.46,44400.0,17.8995,17.906,17.8669,17.8799,44400.0
2006-10-09 15:30:00,27.46,27.53,27.45,27.47,21300.0,17.8799,17.9255,17.8734,17.8865,21300.0
2006-10-10 09:30:00,27.43,27.58,27.3,27.36,32250.0,17.8604,17.9581,17.7758,17.8148,32250.0
2006-10-10 10:00:00,27.36,27.37,27.31,27.31,19350.0,17.8148,17.8213,17.7823,17.7823,19350.0
2006-10-10 10:30:00,27.31,27.43,27.27,27.43,28350.0,17.7823,17.8604,17.7562,17.8604,28350.0
2006-10-10 11:00:00,27.43,27.48,27.37,27.43,28500.0,17.8604,17.893,17.8213,17.8604,28500.0
2006-10-10 11:30:00,27.42,27.43,27.33,27.36,92400.0,17.8539,17.8604,17.7953,17.8148,92400.0
2006-10-10 12:00:00,27.36,27.39,27.3,27.31,59400.0,17.8148,17.8344,17.7758,17.7823,59400.0
2006-10-10 12:30:00,27.33,27.33,27.28,27.31,137250.0,17.7953,17.7953,17.7627,17.7823,137250.0
2006-10-10 13:00:00,27.32,27.35,27.3,27.3,15150.0,17.7888,17.8083,17.7758,17.7758,15150.0
2006-10-10 13:30:00,27.3,27.32,27.24,27.25,50550.0,17.7758,17.7888,17.7367,17.7432,50550.0
2006-10-10 14:00:00,27.25,27.29,27.19,27.27,81600.0,17.7432,17.7693,17.7041,17.7562,81600.0
2006-10-10 14:30:00,27.27,27.37,27.27,27.34,27000.0,17.7562,17.8213,17.7562,17.8018,27000.0
2006-10-10 15:00:00,27.35,27.41,27.35,27.39,23100.0,17.8083,17.8474,17.8083,17.8344,23100.0
2006-10-10 15:30:00,27.39,27.44,27.36,27.4,54300.0,17.8344,17.8669,17.8148,17.8409,54300.0
2006-10-11 09:30:00,27.33,27.61,27.33,27.55,47100.0,17.7953,17.9776,17.7953,17.9385,47100.0
2006-10-11 10:00:00,27.55,27.63,27.55,27.59,35850.0,17.9385,17.9906,17.9385,17.9646,35850.0
2006-10-11 10:30:00,27.59,27.73,27.57,27.71,46350.0,17.9646,18.0557,17.9516,18.0427,46350.0
2006-10-11 11:00:00,27.71,27.78,27.67,27.67,43800.0,18.0427,18.0883,18.0167,18.0167,43800.0
2006-10-11 11:30:00,27.67,27.7,27.61,27.66,39750.0,18.0167,18.0362,17.9776,18.0102,39750.0
2006-10-11 12:00:00,27.65,27.67,27.55,27.59,30150.0,18.0037,18.0167,17.9385,17.9646,30150.0
2006-10-11 12:30:00,27.62,27.68,27.57,27.67,23550.0,17.9841,18.0232,17.9516,18.0167,23550.0
2006-10-11 13:00:00,27.69,27.75,27.68,27.69,17700.0,18.0297,18.0688,18.0232,18.0297,17700.0
2006-10-11 13:30:00,27.68,27.69,27.65,27.66,26400.0,18.0232,18.0297,18.0037,18.0102,26400.0
2006-10-11 14:00:00,27.66,27.68,27.6,27.66,62400.0,18.0102,18.0232,17.9711,18.0102,62400.0
2006-10-11 14:30:00,27.66,27.68,27.55,27.57,80850.0,18.0102,18.0232,17.9385,17.9516,80850.0
2006-10-11 15:00:00,27.57,27.63,27.53,27.55,82050.0,17.9516,17.9906,17.9255,17.9385,82050.0
2006-10-11 15:30:00,27.56,27.63,27.47,27.58,110550.0,17.9451,17.9906,17.8865,17.9581,110550.0
2006-10-12 09:30:00,27.7,27.71,27.67,27.71,25800.0,18.0362,18.0427,18.0167,18.0427,25800.0
2006-10-12 10:00:00,27.71,27.74,27.67,27.7,31650.0,18.0427,18.0623,18.0167,18.0362,31650.0
2006-10-12 10:30:00,27.71,27.74,27.67,27.72,19350.0,18.0427,18.0623,18.0167,18.0492,19350.0
2006-10-12 11:00:00,27.73,27.83,27.71,27.81,34650.0,18.0557,18.1209,18.0427,18.1078,34650.0
2006-10-12 11:30:00,27.81,27.87,27.79,27.83,25200.0,18.1078,18.1469,18.0948,18.1209,25200.0
2006-10-12 12:00:00,27.82,27.82,27.73,27.75,16950.0,18.1143,18.1143,18.0557,18.0688,16950.0
2006-10-12 12:30:00,27.75,27.78,27.74,27.77,11850.0,18.0688,18.0883,18.0623,18.0818,11850.0
2006-10-12 13:00:00,27.79,27.79,27.73,27.75,9750.0,18.0948,18.0948,18.0557,18.0688,9750.0
2006-10-12 13:30:00,27.76,27.82,27.75,27.82,15600.0,18.0753,18.1143,18.0688,18.1143,15600.0
2006-10-12 14:00:00,27.82,27.85,27.8,27.83,36000.0,18.1143,18.1339,18.1013,18.1209,36000.0
2006-10-12 14:30:00,27.82,27.83,27.77,27.79,39900.0,18.1143,18.1209,18.0818,18.0948,39900.0
2006-10-12 15:00:00,27.79,27.86,27.79,27.83,58950.0,18.0948,18.1404,18.0948,18.1209,58950.0
2006-10-12 15:30:00,27.83,27.91,27.82,27.89,62400.0,18.1209,18.173,18.1143,18.1599,62400.0
2006-10-13 09:30:00,27.86,28.06,27.79,28.0,61500.0,18.1404,18.2706,18.0948,18.2316,61500.0
2006-10-13 10:00:00,28.0,28.03,27.88,27.93,30000.0,18.2316,18.2511,18.1534,18.186,30000.0
2006-10-13 10:30:00,27.9,27.94,27.87,27.91,46800.0,18.1664,18.1925,18.1469,18.173,46800.0
2006-10-13 11:00:00,27.92,27.93,27.83,27.89,68850.0,18.1795,18.186,18.1209,18.1599,68850.0
2006-10-13 11:30:00,27.87,27.93,27.86,27.89,46500.0,18.1469,18.186,18.1404,18.1599,46500.0
2006-10-13 12:00:00,27.91,27.95,27.87,27.92,38700.0,18.173,18.199,18.1469,18.1795,38700.0
2006-10-13 12:30:00,27.94,27.99,27.92,27.95,31350.0,18.1925,18.225,18.1795,18.199,31350.0
2006-10-13 13:00:00,27.95,27.99,27.93,27.97,33600.0,18.199,18.225,18.186,18.212,33600.0
2006-10-13 13:30:00,27.97,28.0,27.96,28.0,44250.0,18.212,18.2316,18.2055,18.2316,44250.0
2006-10-13 14:00:00,27.98,28.03,27.97,28.01,55050.0,18.2185,18.2511,18.212,18.2381,55050.0
2006-10-13 14:30:00,28.0,28.08,27.99,28.03,66900.0,18.2316,18.2836,18.225,18.2511,66900.0
2006-10-13 15:00:00,28.03,28.08,27.99,28.0,61050.0,18.2511,18.2836,18.225,18.2316,61050.0
2006-10-13 15:30:00,28.01,28.03,27.96,28.03,79950.0,18.2381,18.2511,18.2055,18.2511,79950.0
2006-10-16 09:30:00,27.97,28.0,27.9,27.93,45150.0,18.212,18.2316,18.1664,18.186,45150.0
2006-10-16 10:00:00,27.93,28.01,27.93,27.97,48450.0,18.186,18.2381,18.186,18.212,48450.0
2006-10-16 10:30:00,27.96,27.96,27.87,27.88,71550.0,18.2055,18.2055,18.1469,18.1534,71550.0
2006-10-16 11:00:00,27.87,27.87,27.79,27.79,31650.0,18.1469,18.1469,18.0948,18.0948,31650.0
2006-10-16 11:30:00,27.8,27.81,27.76,27.76,41850.0,18.1013,18.1078,18.0753,18.0753,41850.0
2006-10-16 12:00:00,27.77,27.81,27.77,27.79,31050.0,18.0818,18.1078,18.0818,18.0948,31050.0
2006-10-16 12:30:00,27.79,27.8,27.75,27.75,22650.0,18.0948,18.1013,18.0688,18.0688,22650.0
2006-10-16 13:00:00,27.74,27.77,27.7,27.73,63150.0,18.0623,18.0818,18.0362,18.0557,63150.0
2006-10-16 13:30:00,27.73,27.75,27.71,27.75,45000.0,18.0557,18.0688,18.0427,18.0688,45000.0
2006-10-16 14:00:00,27.75,27.76,27.72,27.74,44100.0,18.0688,18.0753,18.0492,18.0623,44100.0
2006-10-16 14:30:00,27.74,27.75,27.67,27.67,113100.0,18.0623,18.0688,18.0167,18.0167,113100.0
2006-10-16 15:00:00,27.67,27.74,27.67,27.73,66600.0,18.0167,18.0623,18.0167,18.0557,66600.0
2006-10-16 15:30:00,27.73,27.78,27.71,27.77,138750.0,18.0557,18.0883,18.0427,18.0818,138750.0
2006-10-17 09:30:00,27.7,27.83,27.6,27.64,89850.0,18.0362,18.1209,17.9711,17.9971,89850.0
2006-10-17 10:00:00,27.61,27.62,27.53,27.55,37050.0,17.9776,17.9841,17.9255,17.9385,37050.0
2006-10-17 10:30:00,27.55,27.55,27.45,27.46,77850.0,17.9385,17.9385,17.8734,17.8799,77850.0
2006-10-17 11:00:00,27.46,27.49,27.41,27.41,48750.0,17.8799,17.8995,17.8474,17.8474,48750.0
2006-10-17 11:30:00,27.43,27.43,27.4,27.41,55650.0,17.8604,17.8604,17.8409,17.8474,55650.0
2006-10-17 12:00:00,27.41,27.51,27.4,27.51,31650.0,17.8474,17.9125,17.8409,17.9125,31650.0
2006-10-17 12:30:00,27.51,27.53,27.47,27.52,48600.0,17.9125,17.9255,17.8865,17.919,48600.0
2006-10-17 13:00:00,27.51,27.73,27.49,27.56,88950.0,17.9125,18.0557,17.8995,17.9451,88950.0
2006-10-17 13:30:00,27.56,27.57,27.53,27.53,19050.0,17.9451,17.9516,17.9255,17.9255,19050.0
2006-10-17 14:00:00,27.53,27.55,27.51,27.51,26100.0,17.9255,17.9385,17.9125,17.9125,26100.0
2006-10-17 14:30:00,27.52,27.53,27.47,27.53,36600.0,17.919,17.9255,17.8865,17.9255,36600.0
2006-10-17 15:00:00,27.53,27.62,27.53,27.53,52500.0,17.9255,17.9841,17.9255,17.9255,52500.0
2006-10-17 15:30:00,27.53,27.55,27.51,27.53,66300.0,17.9255,17.9385,17.9125,17.9255,66300.0
2006-10-18 09:30:00,27.51,27.71,27.51,27.7,67950.0,17.9125,18.0427,17.9125,18.0362,67950.0
2006-10-18 10:00:00,27.69,27.69,27.47,27.55,65100.0,18.0297,18.0297,17.8865,17.9385,65100.0
2006-10-18 10:30:00,27.53,27.53,27.31,27.34,58200.0,17.9255,17.9255,17.7823,17.8018,58200.0
2006-10-18 11:00:00,27.35,27.36,27.21,27.34,82650.0,17.8083,17.8148,17.7172,17.8018,82650.0
2006-10-18 11:30:00,27.34,27.38,27.3,27.33,69000.0,17.8018,17.8279,17.7758,17.7953,69000.0
2006-10-18 12:00:00,27.32,27.33,27.23,27.27,51300.0,17.7888,17.7953,17.7302,17.7562,51300.0
2006-10-18 12:30:00,27.26,27.29,27.22,27.23,46950.0,17.7497,17.7693,17.7237,17.7302,46950.0
2006-10-18 13:00:00,27.23,27.37,27.13,27.13,100950.0,17.7302,17.8213,17.6651,17.6651,100950.0
2006-10-18 13:30:00,27.14,27.17,27.08,27.17,69750.0,17.6716,17.6911,17.6325,17.6911,69750.0
2006-10-18 14:00:00,27.17,27.34,27.16,27.3,78000.0,17.6911,17.8018,17.6846,17.7758,78000.0
2006-10-18 14:30:00,27.29,27.31,27.21,27.22,75000.0,17.7693,17.7823,17.7172,17.7237,75000.0
2006-10-18 15:00:00,27.22,27.32,27.19,27.32,74250.0,17.7237,17.7888,17.7041,17.7888,74250.0
2006-10-18 15:30:00,27.31,27.39,27.29,27.35,48750.0,17.7823,17.8344,17.7693,17.8083,48750.0
2006-10-19 09:30:00,27.26,27.27,27.08,27.17,55350.0,17.7497,17.7562,17.6325,17.6911,55350.0
2006-10-19 10:00:00,27.17,27.27,27.11,27.13,38400.0,17.6911,17.7562,17.652,17.6651,38400.0
2006-10-19 10:30:00,27.16,27.28,27.16,27.28,30750.0,17.6846,17.7627,17.6846,17.7627,30750.0
2006-10-19 11:00:00,27.28,27.32,27.19,27.2,38250.0,17.7627,17.7888,17.7041,17.7107,38250.0
2006-10-19 11:30:00,27.21,27.22,27.15,27.19,24600.0,17.7172,17.7237,17.6781,17.7041,24600.0
2006-10-19 12:00:00,27.19,27.22,27.16,27.19,21900.0,17.7041,17.7237,17.6846,17.7041,21900.0
2006-10-19 12:30:00,27.2,27.22,27.17,27.17,23250.0,17.7107,17.7237,17.6911,17.6911,23250.0
2006-10-19 13:00:00,27.17,27.25,27.17,27.23,29700.0,17.6911,17.7432,17.6911,17.7302,29700.0
2006-10-19 13:30:00,27.23,27.27,27.21,27.21,20700.0,17.7302,17.7562,17.7172,17.7172,20700.0
2006-10-19 14:00:00,27.21,27.26,27.17,27.26,23550.0,17.7172,17.7497,17.6911,17.7497,23550.0
2006-10-19 14:30:00,27.26,27.31,27.26,27.31,25950.0,17.7497,17.7823,17.7497,17.7823,25950.0
2006-10-19 15:00:00,27.31,27.31,27.24,27.29,38250.0,17.7823,17.7823,17.7367,17.7693,38250.0
2006-10-19 15:30:00,27.29,27.29,27.23,27.27,36750.0,17.7693,17.7693,17.7302,17.7562,36750.0
2006-10-20 09:30:00,27.2,27.3,27.19,27.29,28950.0,17.7107,17.7758,17.7041,17.7693,28950.0
2006-10-20 10:00:00,27.28,27.36,27.24,27.28,29100.0,17.7627,17.8148,17.7367,17.7627,29100.0
2006-10-20 10:30:00,27.27,27.31,27.26,27.27,27000.0,17.7562,17.7823,17.7497,17.7562,27000.0
2006-10-20 11:00:00,27.28,27.34,27.28,27.32,14250.0,17.7627,17.8018,17.7627,17.7888,14250.0
2006-10-20 11:30:00,27.31,27.37,27.31,27.35,16200.0,17.7823,17.8213,17.7823,17.8083,16200.0
2006-10-20 12:00:00,27.35,27.38,27.35,27.38,15600.0,17.8083,17.8279,17.8083,17.8279,15600.0
2006-10-20 12:30:00,27.38,27.4,27.37,27.39,17400.0,17.8279,17.8409,17.8213,17.8344,17400.0
2006-10-20 13:00:00,27.39,27.42,27.35,27.35,16500.0,17.8344,17.8539,17.8083,17.8083,16500.0
2006-10-20 13:30:00,27.36,27.4,27.36,27.36,15600.0,17.8148,17.8409,17.8148,17.8148,15600.0
2006-10-20 14:00:00,27.36,27.4,27.35,27.38,22800.0,17.8148,17.8409,17.8083,17.8279,22800.0
2006-10-20 14:30:00,27.37,27.43,27.37,27.43,25200.0,17.8213,17.8604,17.8213,17.8604,25200.0
2006-10-20 15:00:00,27.42,27.5,27.42,27.49,35550.0,17.8539,17.906,17.8539,17.8995,35550.0
2006-10-20 15:30:00,27.49,27.49,27.39,27.46,68400.0,17.8995,17.8995,17.8344,17.8799,68400.0
2006-10-23 09:30:00,27.44,27.62,27.39,27.57,31500.0,17.8669,17.9841,17.8344,17.9516,31500.0
2006-10-23 10:00:00,27.59,27.69,27.54,27.69,26850.0,17.9646,18.0297,17.932,18.0297,26850.0
2006-10-23 10:30:00,27.69,27.69,27.62,27.64,28500.0,18.0297,18.0297,17.9841,17.9971,28500.0
2006-10-23 11:00:00,27.65,27.68,27.63,27.65,15000.0,18.0037,18.0232,17.9906,18.0037,15000.0
2006-10-23 11:30:00,27.67,27.69,27.63,27.69,14550.0,18.0167,18.0297,17.9906,18.0297,14550.0
2006-10-23 12:00:00,27.69,27.77,27.68,27.74,17550.0,18.0297,18.0818,18.0232,18.0623,17550.0
2006-10-23 12:30:00,27.73,27.74,27.67,27.69,13650.0,18.0557,18.0623,18.0167,18.0297,13650.0
2006-10-23 13:00:00,27.7,27.73,27.69,27.72,11100.0,18.0362,18.0557,18.0297,18.0492,11100.0
2006-10-23 13:30:00,27.73,27.73,27.64,27.7,23400.0,18.0557,18.0557,17.9971,18.0362,23400.0
2006-10-23 14:00:00,27.69,27.69,27.6,27.67,18150.0,18.0297,18.0297,17.9711,18.0167,18150.0
2006-10-23 14:30:00,27.66,27.7,27.64,27.68,14100.0,18.0102,18.0362,17.9971,18.0232,14100.0
2006-10-23 15:00:00,27.68,27.71,27.67,27.71,26250.0,18.0232,18.0427,18.0167,18.0427,26250.0
2006-10-23 15:30:00,27.71,27.75,27.67,27.75,75150.0,18.0427,18.0688,18.0167,18.0688,75150.0
2006-10-24 09:30:00,27.66,27.79,27.64,27.7,36450.0,18.0102,18.0948,17.9971,18.0362,36450.0
2006-10-24 10:00:00,27.68,27.73,27.47,27.57,75600.0,18.0232,18.0557,17.8865,17.9516,75600.0
2006-10-24 10:30:00,27.57,27.59,27.5,27.53,33150.0,17.9516,17.9646,17.906,17.9255,33150.0
2006-10-24 11:00:00,27.53,27.54,27.47,27.54,29700.0,17.9255,17.932,17.8865,17.932,29700.0
2006-10-24 11:30:00,27.53,27.54,27.49,27.51,19650.0,17.9255,17.932,17.8995,17.9125,19650.0
2006-10-24 12:00:00,27.51,27.51,27.4,27.43,35400.0,17.9125,17.9125,17.8409,17.8604,35400.0
2006-10-24 12:30:00,27.42,27.42,27.31,27.32,26550.0,17.8539,17.8539,17.7823,17.7888,26550.0
2006-10-24 13:00:00,27.35,27.37,27.29,27.35,24450.0,17.8083,17.8213,17.7693,17.8083,24450.0
2006-10-24 13:30:00,27.35,27.38,27.29,27.29,28350.0,17.8083,17.8279,17.7693,17.7693,28350.0
2006-10-24 14:00:00,27.29,27.39,27.26,27.38,25200.0,17.7693,17.8344,17.7497,17.8279,25200.0
2006-10-24 14:30:00,27.37,27.39,27.34,27.39,18000.0,17.8213,17.8344,17.8018,17.8344,18000.0
2006-10-24 15:00:00,27.39,27.53,27.39,27.49,66750.0,17.8344,17.9255,17.8344,17.8995,66750.0
2006-10-24 15:30:00,27.49,27.53,27.44,27.51,66450.0,17.8995,17.9255,17.8669,17.9125,66450.0
2006-10-25 09:30:00,27.46,27.65,27.43,27.47,53550.0,17.8799,18.0037,17.8604,17.8865,53550.0
2006-10-25 10:00:00,27.44,27.48,27.43,27.45,20400.0,17.8669,17.893,17.8604,17.8734,20400.0
2006-10-25 10:30:00,27.45,27.45,27.37,27.37,15600.0,17.8734,17.8734,17.8213,17.8213,15600.0
2006-10-25 11:00:00,27.37,27.41,27.33,27.41,22800.0,17.8213,17.8474,17.7953,17.8474,22800.0
2006-10-25 11:30:00,27.41,27.49,27.41,27.45,20550.0,17.8474,17.8995,17.8474,17.8734,20550.0
2006-10-25 12:00:00,27.44,27.49,27.42,27.47,15000.0,17.8669,17.8995,17.8539,17.8865,15000.0
2006-10-25 12:30:00,27.46,27.47,27.39,27.45,16200.0,17.8799,17.8865,17.8344,17.8734,16200.0
2006-10-25 13:00:00,27.45,27.5,27.45,27.49,31650.0,17.8734,17.906,17.8734,17.8995,31650.0
2006-10-25 13:30:00,27.47,27.48,27.45,27.46,17700.0,17.8865,17.893,17.8734,17.8799,17700.0
2006-10-25 14:00:00,27.47,27.53,27.39,27.39,45450.0,17.8865,17.9255,17.8344,17.8344,45450.0
2006-10-25 14:30:00,27.42,27.45,27.37,27.45,21750.0,17.8539,17.8734,17.8213,17.8734,21750.0
2006-10-25 15:00:00,27.45,27.48,27.43,27.47,62100.0,17.8734,17.893,17.8604,17.8865,62100.0
2006-10-25 15:30:00,27.46,27.53,27.45,27.51,44850.0,17.8799,17.9255,17.8734,17.9125,44850.0
2006-10-26 09:30:00,27.64,27.71,27.61,27.67,32700.0,17.9971,18.0427,17.9776,18.0167,32700.0
2006-10-26 10:00:00,27.7,27.71,27.56,27.57,45600.0,18.0362,18.0427,17.9451,17.9516,45600.0
2006-10-26 10:30:00,27.57,27.67,27.57,27.67,32100.0,17.9516,18.0167,17.9516,18.0167,32100.0
2006-10-26 11:00:00,27.66,27.72,27.66,27.69,31050.0,18.0102,18.0492,18.0102,18.0297,31050.0
2006-10-26 11:30:00,27.69,27.79,27.69,27.73,26700.0,18.0297,18.0948,18.0297,18.0557,26700.0
2006-10-26 12:00:00,27.75,27.77,27.7,27.77,28350.0,18.0688,18.0818,18.0362,18.0818,28350.0
2006-10-26 12:30:00,27.77,27.78,27.75,27.76,18000.0,18.0818,18.0883,18.0688,18.0753,18000.0
2006-10-26 13:00:00,27.74,27.76,27.72,27.74,18300.0,18.0623,18.0753,18.0492,18.0623,18300.0
2006-10-26 13:30:00,27.73,27.77,27.7,27.7,13650.0,18.0557,18.0818,18.0362,18.0362,13650.0
2006-10-26 14:00:00,27.69,27.77,27.69,27.76,35850.0,18.0297,18.0818,18.0297,18.0753,35850.0
2006-10-26 14:30:00,27.76,27.84,27.75,27.83,23100.0,18.0753,18.1274,18.0688,18.1209,23100.0
2006-10-26 15:00:00,27.83,27.9,27.79,27.8,35700.0,18.1209,18.1664,18.0948,18.1013,35700.0
2006-10-26 15:30:00,27.81,27.95,27.81,27.9,55500.0,18.1078,18.199,18.1078,18.1664,55500.0
2006-10-27 09:30:00,27.82,27.82,27.67,27.67,50700.0,18.1143,18.1143,18.0167,18.0167,50700.0
2006-10-27 10:00:00,27.68,27.77,27.67,27.74,29400.0,18.0232,18.0818,18.0167,18.0623,29400.0
2006-10-27 10:30:00,27.74,27.81,27.71,27.71,26850.0,18.0623,18.1078,18.0427,18.0427,26850.0
2006-10-27 11:00:00,27.71,27.76,27.71,27.75,38250.0,18.0427,18.0753,18.0427,18.0688,38250.0
2006-10-27 11:30:00,27.75,27.78,27.71,27.78,40650.0,18.0688,18.0883,18.0427,18.0883,40650.0
2006-10-27 12:00:00,27.79,27.79,27.73,27.75,15600.0,18.0948,18.0948,18.0557,18.0688,15600.0
2006-10-27 12:30:00,27.75,27.75,27.64,27.65,52050.0,18.0688,18.0688,17.9971,18.0037,52050.0
2006-10-27 13:00:00,27.65,27.71,27.63,27.64,27750.0,18.0037,18.0427,17.9906,17.9971,27750.0
2006-10-27 13:30:00,27.64,27.64,27.57,27.61,39750.0,17.9971,17.9971,17.9516,17.9776,39750.0
2006-10-27 14:00:00,27.61,27.73,27.61,27.72,56400.0,17.9776,18.0557,17.9776,18.0492,56400.0
2006-10-27 14:30:00,27.71,27.75,27.7,27.72,40800.0,18.0427,18.0688,18.0362,18.0492,40800.0
2006-10-27 15:00:00,27.71,27.71,27.64,27.67,44850.0,18.0427,18.0427,17.9971,18.0167,44850.0
2006-10-27 15:30:00,27.67,27.7,27.61,27.63,72750.0,18.0167,18.0362,17.9776,17.9906,72750.0
2006-10-30 09:30:00,28.33,28.37,27.77,28.03,205800.0,18.4464,18.4725,18.0818,18.2511,205800.0
2006-10-30 10:00:00,28.01,28.18,27.85,28.03,108000.0,18.2381,18.3488,18.1339,18.2511,108000.0
2006-10-30 10:30:00,28.01,28.12,28.01,28.06,71100.0,18.2381,18.3097,18.2381,18.2706,71100.0
2006-10-30 11:00:00,28.07,28.13,28.05,28.07,53550.0,18.2771,18.3162,18.2641,18.2771,53550.0
2006-10-30 11:30:00,28.07,28.27,28.07,28.24,77100.0,18.2771,18.4074,18.2771,18.3878,77100.0
2006-10-30 12:00:00,28.26,28.36,28.12,28.16,78900.0,18.4008,18.466,18.3097,18.3357,78900.0
2006-10-30 12:30:00,28.15,28.27,28.05,28.05,35850.0,18.3292,18.4074,18.2641,18.2641,35850.0
2006-10-30 13:00:00,28.05,28.05,27.68,27.69,107550.0,18.2641,18.2641,18.0232,18.0297,107550.0
2006-10-30 13:30:00,27.71,27.89,27.65,27.77,80550.0,18.0427,18.1599,18.0037,18.0818,80550.0
2006-10-30 14:00:00,27.76,27.89,27.71,27.74,62850.0,18.0753,18.1599,18.0427,18.0623,62850.0
2006-10-30 14:30:00,27.75,27.77,27.58,27.63,143400.0,18.0688,18.0818,17.9581,17.9906,143400.0
2006-10-30 15:00:00,27.62,27.63,27.4,27.41,138000.0,17.9841,17.9906,17.8409,17.8474,138000.0
2006-10-30 15:30:00,27.41,27.51,27.33,27.48,309000.0,17.8474,17.9125,17.7953,17.893,309000.0
2006-10-31 09:30:00,27.39,27.54,27.39,27.51,81000.0,17.8344,17.932,17.8344,17.9125,81000.0
2006-10-31 10:00:00,27.51,27.51,27.45,27.45,38250.0,17.9125,17.9125,17.8734,17.8734,38250.0
2006-10-31 10:30:00,27.46,27.51,27.46,27.5,38700.0,17.8799,17.9125,17.8799,17.906,38700.0
2006-10-31 11:00:00,27.5,27.51,27.45,27.47,17850.0,17.906,17.9125,17.8734,17.8865,17850.0
2006-10-31 11:30:00,27.47,27.5,27.41,27.47,76650.0,17.8865,17.906,17.8474,17.8865,76650.0
2006-10-31 12:00:00,27.47,27.51,27.41,27.45,32700.0,17.8865,17.9125,17.8474,17.8734,32700.0
2006-10-31 12:30:00,27.45,27.45,27.23,27.32,81600.0,17.8734,17.8734,17.7302,17.7888,81600.0
2006-10-31 13:00:00,27.29,27.32,27.2,27.25,28200.0,17.7693,17.7888,17.7107,17.7432,28200.0
2006-10-31 13:30:00,27.25,27.33,27.25,27.33,21750.0,17.7432,17.7953,17.7432,17.7953,21750.0
2006-10-31 14:00:00,27.33,27.39,27.27,27.28,65700.0,17.7953,17.8344,17.7562,17.7627,65700.0
2006-10-31 14:30:00,27.27,27.35,27.23,27.33,124650.0,17.7562,17.8083,17.7302,17.7953,124650.0
2006-10-31 15:00:00,27.34,27.36,27.32,27.35,74550.0,17.8018,17.8148,17.7888,17.8083,74550.0
2006-10-31 15:30:00,27.34,27.43,27.31,27.33,69750.0,17.8018,17.8604,17.7823,17.7953,69750.0
2006-11-01 09:30:00,27.33,27.53,27.26,27.52,79200.0,17.7953,17.9255,17.7497,17.919,79200.0
2006-11-01 10:00:00,27.51,27.59,27.45,27.53,61200.0,17.9125,17.9646,17.8734,17.9255,61200.0
2006-11-01 10:30:00,27.54,27.74,27.54,27.74,60300.0,17.932,18.0623,17.932,18.0623,60300.0
2006-11-01 11:00:00,27.74,27.81,27.67,27.74,61350.0,18.0623,18.1078,18.0167,18.0623,61350.0
2006-11-01 11:30:00,27.73,27.75,27.68,27.69,38550.0,18.0557,18.0688,18.0232,18.0297,38550.0
2006-11-01 12:00:00,27.69,27.79,27.68,27.75,50400.0,18.0297,18.0948,18.0232,18.0688,50400.0
2006-11-01 12:30:00,27.75,27.75,27.67,27.7,31650.0,18.0688,18.0688,18.0167,18.0362,31650.0
2006-11-01 13:00:00,27.69,27.77,27.67,27.75,89250.0,18.0297,18.0818,18.0167,18.0688,89250.0
2006-11-01 13:30:00,27.75,27.83,27.73,27.81,70950.0,18.0688,18.1209,18.0557,18.1078,70950.0
2006-11-01 14:00:00,27.8,27.81,27.73,27.78,80700.0,18.1013,18.1078,18.0557,18.0883,80700.0
2006-11-01 14:30:00,27.78,27.83,27.77,27.8,105750.0,18.0883,18.1209,18.0818,18.1013,105750.0
2006-11-01 15:00:00,27.8,27.85,27.77,27.77,132150.0,18.1013,18.1339,18.0818,18.0818,132150.0
2006-11-01 15:30:00,27.78,27.8,27.57,27.68,168600.0,18.0883,18.1013,17.9516,18.0232,168600.0
2006-11-02 09:30:00,27.58,27.61,27.35,27.37,50700.0,17.9581,17.9776,17.8083,17.8213,50700.0
2006-11-02 10:00:00,27.37,27.61,27.37,27.61,56400.0,17.8213,17.9776,17.8213,17.9776,56400.0
2006-11-02 10:30:00,27.59,27.73,27.54,27.72,43650.0,17.9646,18.0557,17.932,18.0492,43650.0
2006-11-02 11:00:00,27.72,27.82,27.64,27.78,64800.0,18.0492,18.1143,17.9971,18.0883,64800.0
2006-11-02 11:30:00,27.77,27.8,27.65,27.67,35250.0,18.0818,18.1013,18.0037,18.0167,35250.0
2006-11-02 12:00:00,27.67,27.85,27.66,27.81,54300.0,18.0167,18.1339,18.0102,18.1078,54300.0
2006-11-02 12:30:00,27.82,27.83,27.79,27.83,39300.0,18.1143,18.1209,18.0948,18.1209,39300.0
2006-11-02 13:00:00,27.82,27.85,27.81,27.82,36150.0,18.1143,18.1339,18.1078,18.1143,36150.0
2006-11-02 13:30:00,27.82,27.87,27.82,27.87,45600.0,18.1143,18.1469,18.1143,18.1469,45600.0
2006-11-02 14:00:00,27.87,27.89,27.81,27.82,51600.0,18.1469,18.1599,18.1078,18.1143,51600.0
2006-11-02 14:30:00,27.82,27.83,27.74,27.75,36600.0,18.1143,18.1209,18.0623,18.0688,36600.0
2006-11-02 15:00:00,27.75,27.89,27.75,27.89,73950.0,18.0688,18.1599,18.0688,18.1599,73950.0
2006-11-02 15:30:00,27.88,27.9,27.77,27.86,117900.0,18.1534,18.1664,18.0818,18.1404,117900.0
2006-11-03 09:30:00,27.87,27.92,27.71,27.82,40050.0,18.1469,18.1795,18.0427,18.1143,40050.0
2006-11-03 10:00:00,27.82,27.87,27.68,27.69,29700.0,18.1143,18.1469,18.0232,18.0297,29700.0
2006-11-03 10:30:00,27.71,27.77,27.69,27.75,21450.0,18.0427,18.0818,18.0297,18.0688,21450.0
2006-11-03 11:00:00,27.75,27.78,27.7,27.73,26700.0,18.0688,18.0883,18.0362,18.0557,26700.0
2006-11-03 11:30:00,27.73,27.75,27.7,27.73,22350.0,18.0557,18.0688,18.0362,18.0557,22350.0
2006-11-03 12:00:00,27.73,27.76,27.72,27.75,13500.0,18.0557,18.0753,18.0492,18.0688,13500.0
2006-11-03 12:30:00,27.76,27.78,27.71,27.73,19200.0,18.0753,18.0883,18.0427,18.0557,19200.0
2006-11-03 13:00:00,27.73,27.81,27.7,27.79,36750.0,18.0557,18.1078,18.0362,18.0948,36750.0
2006-11-03 13:30:00,27.79,27.82,27.78,27.79,24300.0,18.0948,18.1143,18.0883,18.0948,24300.0
2006-11-03 14:00:00,27.79,27.9,27.77,27.88,38550.0,18.0948,18.1664,18.0818,18.1534,38550.0
2006-11-03 14:30:00,27.89,27.9,27.87,27.9,30600.0,18.1599,18.1664,18.1469,18.1664,30600.0
2006-11-03 15:00:00,27.89,27.9,27.85,27.85,45450.0,18.1599,18.1664,18.1339,18.1339,45450.0
2006-11-03 15:30:00,27.85,27.91,27.85,27.89,99750.0,18.1339,18.173,18.1339,18.1599,99750.0
2006-11-06 09:30:00,27.93,28.0,27.91,28.0,107850.0,18.186,18.2316,18.173,18.2316,107850.0
2006-11-06 10:00:00,28.01,28.11,27.99,28.11,54900.0,18.2381,18.3032,18.225,18.3032,54900.0
2006-11-06 10:30:00,28.11,28.11,27.95,27.96,27450.0,18.3032,18.3032,18.199,18.2055,27450.0
2006-11-06 11:00:00,27.96,28.0,27.95,28.0,27450.0,18.2055,18.2316,18.199,18.2316,27450.0
2006-11-06 11:30:00,28.0,28.05,27.98,28.0,28350.0,18.2316,18.2641,18.2185,18.2316,28350.0
2006-11-06 12:00:00,28.0,28.03,27.98,28.0,25050.0,18.2316,18.2511,18.2185,18.2316,25050.0
2006-11-06 12:30:00,28.01,28.07,28.0,28.03,23700.0,18.2381,18.2771,18.2316,18.2511,23700.0
2006-11-06 13:00:00,28.03,28.07,28.02,28.04,16800.0,18.2511,18.2771,18.2446,18.2576,16800.0
2006-11-06 13:30:00,28.04,28.05,27.97,28.01,30750.0,18.2576,18.2641,18.212,18.2381,30750.0
2006-11-06 14:00:00,28.01,28.09,28.01,28.06,34650.0,18.2381,18.2902,18.2381,18.2706,34650.0
2006-11-06 14:30:00,28.05,28.13,28.02,28.1,35700.0,18.2641,18.3162,18.2446,18.2967,35700.0
2006-11-06 15:00:00,28.09,28.18,28.09,28.16,64500.0,18.2902,18.3488,18.2902,18.3357,64500.0
2006-11-06 15:30:00,28.15,28.19,28.09,28.11,68250.0,18.3292,18.3553,18.2902,18.3032,68250.0
2006-11-07 09:30:00,28.1,28.16,28.03,28.12,28800.0,18.2967,18.3357,18.2511,18.3097,28800.0
2006-11-07 10:00:00,28.13,28.26,28.1,28.15,52650.0,18.3162,18.4008,18.2967,18.3292,52650.0
2006-11-07 10:30:00,28.13,28.17,28.04,28.07,25650.0,18.3162,18.3422,18.2576,18.2771,25650.0
2006-11-07 11:00:00,28.05,28.07,28.02,28.07,13650.0,18.2641,18.2771,18.2446,18.2771,13650.0
2006-11-07 11:30:00,28.07,28.07,28.01,28.03,23400.0,18.2771,18.2771,18.2381,18.2511,23400.0
2006-11-07 12:00:00,28.01,28.02,27.96,27.97,15600.0,18.2381,18.2446,18.2055,18.212,15600.0
2006-11-07 12:30:00,27.97,28.04,27.95,28.04,28350.0,18.212,18.2576,18.199,18.2576,28350.0
2006-11-07 13:00:00,28.02,28.03,27.99,28.0,15150.0,18.2446,18.2511,18.225,18.2316,15150.0
2006-11-07 13:30:00,28.0,28.06,28.0,28.05,24000.0,18.2316,18.2706,18.2316,18.2641,24000.0
2006-11-07 14:00:00,28.06,28.07,27.95,27.95,71550.0,18.2706,18.2771,18.199,18.199,71550.0
2006-11-07 14:30:00,27.95,28.0,27.95,27.99,27300.0,18.199,18.2316,18.199,18.225,27300.0
2006-11-07 15:00:00,27.98,27.99,27.95,27.99,67050.0,18.2185,18.225,18.199,18.225,67050.0
2006-11-07 15:30:00,27.99,28.01,27.92,27.97,89700.0,18.225,18.2381,18.1795,18.212,89700.0
2006-11-08 09:30:00,27.87,28.03,27.79,28.01,25950.0,18.1469,18.2511,18.0948,18.2381,25950.0
2006-11-08 10:00:00,28.01,28.04,28.0,28.01,25650.0,18.2381,18.2576,18.2316,18.2381,25650.0
2006-11-08 10:30:00,28.01,28.13,28.01,28.1,31350.0,18.2381,18.3162,18.2381,18.2967,31350.0
2006-11-08 11:00:00,28.12,28.12,28.05,28.06,13500.0,18.3097,18.3097,18.2641,18.2706,13500.0
2006-11-08 11:30:00,28.07,28.07,28.04,28.05,11250.0,18.2771,18.2771,18.2576,18.2641,11250.0
2006-11-08 12:00:00,28.05,28.05,28.01,28.03,24300.0,18.2641,18.2641,18.2381,18.2511,24300.0
2006-11-08 12:30:00,28.01,28.13,28.01,28.13,19350.0,18.2381,18.3162,18.2381,18.3162,19350.0
2006-11-08 13:00:00,28.1,28.12,27.99,28.04,40800.0,18.2967,18.3097,18.225,18.2576,40800.0
2006-11-08 13:30:00,28.05,28.18,28.05,28.17,29700.0,18.2641,18.3488,18.2641,18.3422,29700.0
2006-11-08 14:00:00,28.17,28.21,28.13,28.18,38700.0,18.3422,18.3683,18.3162,18.3488,38700.0
2006-11-08 14:30:00,28.18,28.21,28.15,28.21,22050.0,18.3488,18.3683,18.3292,18.3683,22050.0
2006-11-08 15:00:00,28.21,28.25,28.2,28.22,62250.0,18.3683,18.3943,18.3618,18.3748,62250.0
2006-11-08 15:30:00,28.22,28.23,28.15,28.2,63450.0,18.3748,18.3813,18.3292,18.3618,63450.0
2006-11-09 09:30:00,28.24,28.3,28.18,28.21,36900.0,18.3878,18.4269,18.3488,18.3683,36900.0
2006-11-09 10:00:00,28.27,28.29,28.15,28.19,14250.0,18.4074,18.4204,18.3292,18.3553,14250.0
2006-11-09 10:30:00,28.16,28.19,28.12,28.18,15450.0,18.3357,18.3553,18.3097,18.3488,15450.0
2006-11-09 11:00:00,28.17,28.21,28.16,28.18,24450.0,18.3422,18.3683,18.3357,18.3488,24450.0
2006-11-09 11:30:00,28.19,28.27,28.17,28.25,30150.0,18.3553,18.4074,18.3422,18.3943,30150.0
2006-11-09 12:00:00,28.23,28.33,28.21,28.33,137850.0,18.3813,18.4464,18.3683,18.4464,137850.0
2006-11-09 12:30:00,28.32,28.38,28.29,28.31,63150.0,18.4399,18.479,18.4204,18.4334,63150.0
2006-11-09 13:00:00,28.31,28.31,28.23,28.28,15600.0,18.4334,18.4334,18.3813,18.4139,15600.0
2006-11-09 13:30:00,28.28,28.36,28.28,28.34,17100.0,18.4139,18.466,18.4139,18.4529,17100.0
2006-11-09 14:00:00,28.34,28.39,28.33,28.35,62400.0,18.4529,18.4855,18.4464,18.4594,62400.0
2006-11-09 14:30:00,28.36,28.39,28.33,28.37,46200.0,18.466,18.4855,18.4464,18.4725,46200.0
2006-11-09 15:00:00,28.38,28.38,28.19,28.26,42300.0,18.479,18.479,18.3553,18.4008,42300.0
2006-11-09 15:30:00,28.25,28.3,28.24,28.27,64350.0,18.3943,18.4269,18.3878,18.4074,64350.0
2006-11-10 09:30:00,28.23,28.32,28.03,28.3,51600.0,18.3813,18.4399,18.2511,18.4269,51600.0
2006-11-10 10:00:00,28.31,28.34,28.19,28.2,25050.0,18.4334,18.4529,18.3553,18.3618,25050.0
2006-11-10 10:30:00,28.19,28.23,28.15,28.22,31050.0,18.3553,18.3813,18.3292,18.3748,31050.0
2006-11-10 11:00:00,28.21,28.35,28.21,28.34,54600.0,18.3683,18.4594,18.3683,18.4529,54600.0
2006-11-10 11:30:00,28.35,28.42,28.27,28.4,127050.0,18.4594,18.505,18.4074,18.492,127050.0
2006-11-10 12:00:00,28.39,28.45,28.37,28.38,83550.0,18.4855,18.5246,18.4725,18.479,83550.0
2006-11-10 12:30:00,28.39,28.5,28.38,28.5,69150.0,18.4855,18.5571,18.479,18.5571,69150.0
2006-11-10 13:00:00,28.51,28.51,28.39,28.39,65100.0,18.5636,18.5636,18.4855,18.4855,65100.0
2006-11-10 13:30:00,28.39,28.43,28.36,28.43,44250.0,18.4855,18.5115,18.466,18.5115,44250.0
2006-11-10 14:00:00,28.43,28.49,28.4,28.44,63450.0,18.5115,18.5506,18.492,18.518,63450.0
2006-11-10 14:30:00,28.45,28.49,28.41,28.49,83700.0,18.5246,18.5506,18.4985,18.5506,83700.0
2006-11-10 15:00:00,28.48,28.55,28.47,28.55,117300.0,18.5441,18.5897,18.5376,18.5897,117300.0
2006-11-10 15:30:00,28.53,28.56,28.47,28.54,173250.0,18.5766,18.5962,18.5376,18.5832,173250.0
2006-11-13 09:30:00,28.56,28.66,28.55,28.62,47100.0,18.5962,18.6613,18.5897,18.6353,47100.0
2006-11-13 10:00:00,28.65,28.66,28.6,28.63,139350.0,18.6548,18.6613,18.6222,18.6418,139350.0
2006-11-13 10:30:00,28.63,28.63,28.53,28.59,46200.0,18.6418,18.6418,18.5766,18.6157,46200.0
2006-11-13 11:00:00,28.58,28.61,28.49,28.5,43200.0,18.6092,18.6287,18.5506,18.5571,43200.0
2006-11-13 11:30:00,28.51,28.51,28.33,28.37,295650.0,18.5636,18.5636,18.4464,18.4725,295650.0
2006-11-13 12:00:00,28.4,28.45,28.34,28.44,65250.0,18.492,18.5246,18.4529,18.518,65250.0
2006-11-13 12:30:00,28.44,28.48,28.39,28.43,50100.0,18.518,18.5441,18.4855,18.5115,50100.0
2006-11-13 13:00:00,28.42,28.46,28.4,28.45,32250.0,18.505,18.5311,18.492,18.5246,32250.0
2006-11-13 13:30:00,28.44,28.47,28.37,28.46,58650.0,18.518,18.5376,18.4725,18.5311,58650.0
2006-11-13 14:00:00,28.46,28.49,28.41,28.46,39600.0,18.5311,18.5506,18.4985,18.5311,39600.0
2006-11-13 14:30:00,28.48,28.5,28.41,28.47,34650.0,18.5441,18.5571,18.4985,18.5376,34650.0
2006-11-13 15:00:00,28.47,28.5,28.41,28.47,37050.0,18.5376,18.5571,18.4985,18.5376,37050.0
2006-11-13 15:30:00,28.45,28.51,28.43,28.5,46950.0,18.5246,18.5636,18.5115,18.5571,46950.0
2006-11-14 09:30:00,28.57,28.59,28.35,28.39,35850.0,18.6027,18.6157,18.4594,18.4855,35850.0
2006-11-14 10:00:00,28.41,28.43,28.35,28.35,69300.0,18.4985,18.5115,18.4594,18.4594,69300.0
2006-11-14 10:30:00,28.35,28.42,28.34,28.4,22650.0,18.4594,18.505,18.4529,18.492,22650.0
2006-11-14 11:00:00,28.39,28.39,28.3,28.33,66000.0,18.4855,18.4855,18.4269,18.4464,66000.0
2006-11-14 11:30:00,28.33,28.35,28.31,28.31,64350.0,18.4464,18.4594,18.4334,18.4334,64350.0
2006-11-14 12:00:00,28.33,28.37,28.3,28.37,69450.0,18.4464,18.4725,18.4269,18.4725,69450.0
2006-11-14 12:30:00,28.36,28.36,28.3,28.33,27750.0,18.466,18.466,18.4269,18.4464,27750.0
2006-11-14 13:00:00,28.32,28.35,28.28,28.28,18900.0,18.4399,18.4594,18.4139,18.4139,18900.0
2006-11-14 13:30:00,28.29,28.32,28.25,28.25,15900.0,18.4204,18.4399,18.3943,18.3943,15900.0
2006-11-14 14:00:00,28.25,28.36,28.25,28.33,28950.0,18.3943,18.466,18.3943,18.4464,28950.0
2006-11-14 14:30:00,28.34,28.43,28.27,28.37,52200.0,18.4529,18.5115,18.4074,18.4725,52200.0
2006-11-14 15:00:00,28.37,28.38,28.29,28.29,56100.0,18.4725,18.479,18.4204,18.4204,56100.0
2006-11-14 15:30:00,28.3,28.4,28.29,28.39,86550.0,18.4269,18.492,18.4204,18.4855,86550.0
2006-11-15 09:30:00,28.35,28.5,28.35,28.47,26550.0,18.4594,18.5571,18.4594,18.5376,26550.0
2006-11-15 10:00:00,28.45,28.49,28.43,28.47,29850.0,18.5246,18.5506,18.5115,18.5376,29850.0
2006-11-15 10:30:00,28.46,28.5,28.43,28.48,19800.0,18.5311,18.5571,18.5115,18.5441,19800.0
2006-11-15 11:00:00,28.49,28.49,28.41,28.48,23850.0,18.5506,18.5506,18.4985,18.5441,23850.0
2006-11-15 11:30:00,28.48,28.53,28.48,28.49,28650.0,18.5441,18.5766,18.5441,18.5506,28650.0
2006-11-15 12:00:00,28.49,28.51,28.39,28.4,42750.0,18.5506,18.5636,18.4855,18.492,42750.0
2006-11-15 12:30:00,28.38,28.41,28.35,28.36,45300.0,18.479,18.4985,18.4594,18.466,45300.0
2006-11-15 13:00:00,28.36,28.41,28.32,28.41,29700.0,18.466,18.4985,18.4399,18.4985,29700.0
2006-11-15 13:30:00,28.41,28.47,28.4,28.45,35550.0,18.4985,18.5376,18.492,18.5246,35550.0
2006-11-15 14:00:00,28.45,28.47,28.39,28.41,50550.0,18.5246,18.5376,18.4855,18.4985,50550.0
2006-11-15 14:30:00,28.42,28.44,28.35,28.44,45450.0,18.505,18.518,18.4594,18.518,45450.0
2006-11-15 15:00:00,28.43,28.54,28.43,28.53,64950.0,18.5115,18.5832,18.5115,18.5766,64950.0
2006-11-15 15:30:00,28.53,28.55,28.47,28.53,63300.0,18.5766,18.5897,18.5376,18.5766,63300.0
2006-11-16 09:30:00,28.66,28.66,28.55,28.63,42450.0,18.6613,18.6613,18.5897,18.6418,42450.0
2006-11-16 10:00:00,28.62,28.65,28.58,28.6,37650.0,18.6353,18.6548,18.6092,18.6222,37650.0
2006-11-16 10:30:00,28.59,28.65,28.41,28.44,33900.0,18.6157,18.6548,18.4985,18.518,33900.0
2006-11-16 11:00:00,28.45,28.47,28.41,28.44,32700.0,18.5246,18.5376,18.4985,18.518,32700.0
2006-11-16 11:30:00,28.44,28.45,28.36,28.37,32250.0,18.518,18.5246,18.466,18.4725,32250.0
2006-11-16 12:00:00,28.37,28.41,28.35,28.38,27450.0,18.4725,18.4985,18.4594,18.479,27450.0
2006-11-16 12:30:00,28.37,28.38,28.35,28.36,22350.0,18.4725,18.479,18.4594,18.466,22350.0
2006-11-16 13:00:00,28.37,28.42,28.35,28.42,19800.0,18.4725,18.505,18.4594,18.505,19800.0
2006-11-16 13:30:00,28.43,28.54,28.43,28.53,99450.0,18.5115,18.5832,18.5115,18.5766,99450.0
2006-11-16 14:00:00,28.53,28.53,28.47,28.5,81600.0,18.5766,18.5766,18.5376,18.5571,81600.0
2006-11-16 14:30:00,28.5,28.59,28.48,28.52,89400.0,18.5571,18.6157,18.5441,18.5701,89400.0
2006-11-16 15:00:00,28.52,28.59,28.5,28.57,95400.0,18.5701,18.6157,18.5571,18.6027,95400.0
2006-11-16 15:30:00,28.58,28.65,28.57,28.64,157500.0,18.6092,18.6548,18.6027,18.6483,157500.0
2006-11-17 09:30:00,28.67,28.73,28.65,28.71,181650.0,18.6678,18.7069,18.6548,18.6939,181650.0
2006-11-17 10:00:00,28.71,28.71,28.51,28.54,53400.0,18.6939,18.6939,18.5636,18.5832,53400.0
2006-11-17 10:30:00,28.51,28.56,28.49,28.51,12600.0,18.5636,18.5962,18.5506,18.5636,12600.0
2006-11-17 11:00:00,28.51,28.59,28.47,28.59,18150.0,18.5636,18.6157,18.5376,18.6157,18150.0
2006-11-17 11:30:00,28.58,28.58,28.5,28.56,16800.0,18.6092,18.6092,18.5571,18.5962,16800.0
2006-11-17 12:00:00,28.56,28.64,28.54,28.55,30450.0,18.5962,18.6483,18.5832,18.5897,30450.0
2006-11-17 12:30:00,28.56,28.6,28.52,28.55,20550.0,18.5962,18.6222,18.5701,18.5897,20550.0
2006-11-17 13:00:00,28.55,28.57,28.54,28.55,8700.0,18.5897,18.6027,18.5832,18.5897,8700.0
2006-11-17 13:30:00,28.54,28.57,28.53,28.54,20700.0,18.5832,18.6027,18.5766,18.5832,20700.0
2006-11-17 14:00:00,28.54,28.64,28.54,28.61,24450.0,18.5832,18.6483,18.5832,18.6287,24450.0
2006-11-17 14:30:00,28.61,28.68,28.61,28.68,23550.0,18.6287,18.6743,18.6287,18.6743,23550.0
2006-11-17 15:00:00,28.68,28.68,28.63,28.63,42750.0,18.6743,18.6743,18.6418,18.6418,42750.0
2006-11-17 15:30:00,28.64,28.81,28.63,28.79,158100.0,18.6483,18.759,18.6418,18.7459,158100.0
2006-11-20 09:30:00,28.76,28.83,28.67,28.73,23550.0,18.7264,18.772,18.6678,18.7069,23550.0
2006-11-20 10:00:00,28.73,28.79,28.67,28.77,44850.0,18.7069,18.7459,18.6678,18.7329,44850.0
2006-11-20 10:30:00,28.77,28.83,28.73,28.76,60900.0,18.7329,18.772,18.7069,18.7264,60900.0
2006-11-20 11:00:00,28.76,28.79,28.73,28.78,29250.0,18.7264,18.7459,18.7069,18.7394,29250.0
2006-11-20 11:30:00,28.77,28.79,28.72,28.72,24150.0,18.7329,18.7459,18.7004,18.7004,24150.0
2006-11-20 12:00:00,28.71,28.73,28.57,28.58,41400.0,18.6939,18.7069,18.6027,18.6092,41400.0
2006-11-20 12:30:00,28.57,28.58,28.52,28.58,33900.0,18.6027,18.6092,18.5701,18.6092,33900.0
2006-11-20 13:00:00,28.57,28.58,28.51,28.54,25950.0,18.6027,18.6092,18.5636,18.5832,25950.0
2006-11-20 13:30:00,28.54,28.55,28.48,28.5,36750.0,18.5832,18.5897,18.5441,18.5571,36750.0
2006-11-20 14:00:00,28.51,28.51,28.42,28.43,31500.0,18.5636,18.5636,18.505,18.5115,31500.0
2006-11-20 14:30:00,28.43,28.43,28.33,28.33,47550.0,18.5115,18.5115,18.4464,18.4464,47550.0
2006-11-20 15:00:00,28.33,28.35,28.29,28.31,54600.0,18.4464,18.4594,18.4204,18.4334,54600.0
2006-11-20 15:30:00,28.31,28.35,28.29,28.29,188550.0,18.4334,18.4594,18.4204,18.4204,188550.0
2006-11-21 09:30:00,28.29,28.33,28.13,28.15,59250.0,18.4204,18.4464,18.3162,18.3292,59250.0
2006-11-21 10:00:00,28.14,28.17,28.09,28.11,133200.0,18.3227,18.3422,18.2902,18.3032,133200.0
2006-11-21 10:30:00,28.11,28.12,28.01,28.02,96150.0,18.3032,18.3097,18.2381,18.2446,96150.0
2006-11-21 11:00:00,28.02,28.11,28.0,28.11,82350.0,18.2446,18.3032,18.2316,18.3032,82350.0
2006-11-21 11:30:00,28.11,28.13,28.04,28.05,77100.0,18.3032,18.3162,18.2576,18.2641,77100.0
2006-11-21 12:00:00,28.05,28.05,27.97,27.99,135600.0,18.2641,18.2641,18.212,18.225,135600.0
2006-11-21 12:30:00,27.99,28.03,27.98,27.99,45900.0,18.225,18.2511,18.2185,18.225,45900.0
2006-11-21 13:00:00,27.99,28.08,27.98,28.07,32550.0,18.225,18.2836,18.2185,18.2771,32550.0
2006-11-21 13:30:00,28.07,28.09,28.04,28.04,45300.0,18.2771,18.2902,18.2576,18.2576,45300.0
2006-11-21 14:00:00,28.05,28.05,27.98,28.01,57300.0,18.2641,18.2641,18.2185,18.2381,57300.0
2006-11-21 14:30:00,28.02,28.03,27.99,28.0,100200.0,18.2446,18.2511,18.225,18.2316,100200.0
2006-11-21 15:00:00,28.01,28.08,28.0,28.07,95400.0,18.2381,18.2836,18.2316,18.2771,95400.0
2006-11-21 15:30:00,28.06,28.07,27.99,28.05,198150.0,18.2706,18.2771,18.225,18.2641,198150.0
2006-11-22 09:30:00,28.06,28.08,27.95,27.97,39150.0,18.2706,18.2836,18.199,18.212,39150.0
2006-11-22 10:00:00,27.97,28.02,27.93,28.01,74850.0,18.212,18.2446,18.186,18.2381,74850.0
2006-11-22 10:30:00,28.01,28.03,28.0,28.01,31350.0,18.2381,18.2511,18.2316,18.2381,31350.0
2006-11-22 11:00:00,28.01,28.01,27.95,27.96,71100.0,18.2381,18.2381,18.199,18.2055,71100.0
2006-11-22 11:30:00,27.96,28.0,27.92,27.92,43500.0,18.2055,18.2316,18.1795,18.1795,43500.0
2006-11-22 12:00:00,27.92,27.97,27.91,27.93,19200.0,18.1795,18.212,18.173,18.186,19200.0
2006-11-22 12:30:00,27.92,27.93,27.83,27.85,41550.0,18.1795,18.186,18.1209,18.1339,41550.0
2006-11-22 13:00:00,27.85,27.95,27.85,27.89,49650.0,18.1339,18.199,18.1339,18.1599,49650.0
2006-11-22 13:30:00,27.89,27.89,27.86,27.87,45900.0,18.1599,18.1599,18.1404,18.1469,45900.0
2006-11-22 14:00:00,27.88,27.88,27.79,27.81,51900.0,18.1534,18.1534,18.0948,18.1078,51900.0
2006-11-22 14:30:00,27.81,27.92,27.79,27.89,36750.0,18.1078,18.1795,18.0948,18.1599,36750.0
2006-11-22 15:00:00,27.91,27.93,27.85,27.86,32250.0,18.173,18.186,18.1339,18.1404,32250.0
2006-11-22 15:30:00,27.85,27.91,27.83,27.91,138750.0,18.1339,18.173,18.1209,18.173,138750.0
2006-11-24 09:30:00,27.78,27.91,27.77,27.91,17700.0,18.0883,18.173,18.0818,18.173,17700.0
2006-11-24 10:00:00,27.91,28.01,27.91,28.01,19350.0,18.173,18.2381,18.173,18.2381,19350.0
2006-11-24 10:30:00,28.02,28.12,27.99,28.11,17550.0,18.2446,18.3097,18.225,18.3032,17550.0
2006-11-24 11:00:00,28.11,28.12,28.03,28.03,20700.0,18.3032,18.3097,18.2511,18.2511,20700.0
2006-11-24 11:30:00,28.05,28.08,28.02,28.02,4650.0,18.2641,18.2836,18.2446,18.2446,4650.0
2006-11-24 12:00:00,28.02,28.06,28.01,28.05,6150.0,18.2446,18.2706,18.2381,18.2641,6150.0
2006-11-24 12:30:00,28.03,28.09,28.01,28.04,22650.0,18.2511,18.2902,18.2381,18.2576,22650.0
2006-11-24 13:00:00,28.03,28.03,28.03,28.03,900.0,18.2511,18.2511,18.2511,18.2511,900.0
2006-11-24 13:30:00,28.03,28.03,28.03,28.03,0.0,18.2511,18.2511,18.2511,18.2511,0.0
2006-11-24 14:00:00,28.58,28.58,28.58,28.58,150.0,18.6092,18.6092,18.6092,18.6092,150.0
2006-11-24 14:30:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:00:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-24 15:30:00,28.58,28.58,28.58,28.58,0.0,18.6092,18.6092,18.6092,18.6092,0.0
2006-11-27 09:30:00,27.93,27.93,27.64,27.64,54000.0,18.186,18.186,17.9971,17.9971,54000.0
2006-11-27 10:00:00,27.63,27.68,27.59,27.64,57450.0,17.9906,18.0232,17.9646,17.9971,57450.0
2006-11-27 10:30:00,27.64,27.67,27.57,27.67,34800.0,17.9971,18.0167,17.9516,18.0167,34800.0
2006-11-27 11:00:00,27.68,27.71,27.56,27.58,30450.0,18.0232,18.0427,17.9451,17.9581,30450.0
2006-11-27 11:30:00,27.59,27.69,27.59,27.67,36600.0,17.9646,18.0297,17.9646,18.0167,36600.0
2006-11-27 12:00:00,27.68,27.72,27.67,27.71,45000.0,18.0232,18.0492,18.0167,18.0427,45000.0
2006-11-27 12:30:00,27.71,27.73,27.67,27.67,64050.0,18.0427,18.0557,18.0167,18.0167,64050.0
2006-11-27 13:00:00,27.67,27.68,27.59,27.66,78450.0,18.0167,18.0232,17.9646,18.0102,78450.0
2006-11-27 13:30:00,27.67,27.7,27.59,27.66,33150.0,18.0167,18.0362,17.9646,18.0102,33150.0
2006-11-27 14:00:00,27.66,27.68,27.59,27.61,30750.0,18.0102,18.0232,17.9646,17.9776,30750.0
2006-11-27 14:30:00,27.61,27.64,27.57,27.63,50550.0,17.9776,17.9971,17.9516,17.9906,50550.0
2006-11-27 15:00:00,27.63,27.66,27.62,27.63,52050.0,17.9906,18.0102,17.9841,17.9906,52050.0
2006-11-27 15:30:00,27.63,27.64,27.53,27.55,63450.0,17.9906,17.9971,17.9255,17.9385,63450.0
2006-11-28 09:30:00,27.55,27.65,27.41,27.57,72450.0,17.9385,18.0037,17.8474,17.9516,72450.0
2006-11-28 10:00:00,27.58,27.63,27.53,27.61,45900.0,17.9581,17.9906,17.9255,17.9776,45900.0
2006-11-28 10:30:00,27.59,27.63,27.55,27.58,41100.0,17.9646,17.9906,17.9385,17.9581,41100.0
2006-11-28 11:00:00,27.58,27.64,27.54,27.54,39300.0,17.9581,17.9971,17.932,17.932,39300.0
2006-11-28 11:30:00,27.54,27.64,27.53,27.6,33600.0,17.932,17.9971,17.9255,17.9711,33600.0
2006-11-28 12:00:00,27.59,27.6,27.55,27.59,28800.0,17.9646,17.9711,17.9385,17.9646,28800.0
2006-11-28 12:30:00,27.57,27.63,27.54,27.63,35100.0,17.9516,17.9906,17.932,17.9906,35100.0
2006-11-28 13:00:00,27.63,27.7,27.59,27.6,33900.0,17.9906,18.0362,17.9646,17.9711,33900.0
2006-11-28 13:30:00,27.59,27.67,27.57,27.65,36450.0,17.9646,18.0167,17.9516,18.0037,36450.0
2006-11-28 14:00:00,27.65,27.71,27.63,27.7,54750.0,18.0037,18.0427,17.9906,18.0362,54750.0
2006-11-28 14:30:00,27.7,27.78,27.69,27.71,74400.0,18.0362,18.0883,18.0297,18.0427,74400.0
2006-11-28 15:00:00,27.73,27.81,27.72,27.74,66750.0,18.0557,18.1078,18.0492,18.0623,66750.0
2006-11-28 15:30:00,27.75,27.81,27.73,27.77,214950.0,18.0688,18.1078,18.0557,18.0818,214950.0
2006-11-29 09:30:00,27.89,27.98,27.81,27.96,50100.0,18.1599,18.2185,18.1078,18.2055,50100.0
2006-11-29 10:00:00,27.95,28.05,27.83,27.97,55350.0,18.199,18.2641,18.1209,18.212,55350.0
2006-11-29 10:30:00,27.95,27.95,27.84,27.85,25500.0,18.199,18.199,18.1274,18.1339,25500.0
2006-11-29 11:00:00,27.85,27.99,27.85,27.93,25350.0,18.1339,18.225,18.1339,18.186,25350.0
2006-11-29 11:30:00,27.94,27.97,27.93,27.96,35550.0,18.1925,18.212,18.186,18.2055,35550.0
2006-11-29 12:00:00,27.96,28.03,27.96,28.01,13350.0,18.2055,18.2511,18.2055,18.2381,13350.0
2006-11-29 12:30:00,28.01,28.03,28.0,28.01,34650.0,18.2381,18.2511,18.2316,18.2381,34650.0
2006-11-29 13:00:00,28.02,28.02,27.99,28.0,43200.0,18.2446,18.2446,18.225,18.2316,43200.0
2006-11-29 13:30:00,27.99,28.03,27.97,28.02,50100.0,18.225,18.2511,18.212,18.2446,50100.0
2006-11-29 14:00:00,28.01,28.03,27.88,27.88,36000.0,18.2381,18.2511,18.1534,18.1534,36000.0
2006-11-29 14:30:00,27.87,27.96,27.86,27.94,25200.0,18.1469,18.2055,18.1404,18.1925,25200.0
2006-11-29 15:00:00,27.93,27.99,27.91,27.96,20850.0,18.186,18.225,18.173,18.2055,20850.0
2006-11-29 15:30:00,27.96,28.08,27.96,28.07,51600.0,18.2055,18.2836,18.2055,18.2771,51600.0
2006-11-30 09:30:00,28.04,28.13,27.95,28.0,73350.0,18.2576,18.3162,18.199,18.2316,73350.0
2006-11-30 10:00:00,27.97,28.0,27.84,27.88,39150.0,18.212,18.2316,18.1274,18.1534,39150.0
2006-11-30 10:30:00,27.88,27.93,27.8,27.85,28950.0,18.1534,18.186,18.1013,18.1339,28950.0
2006-11-30 11:00:00,27.83,27.88,27.71,27.8,57300.0,18.1209,18.1534,18.0427,18.1013,57300.0
2006-11-30 11:30:00,27.79,27.8,27.67,27.67,58350.0,18.0948,18.1013,18.0167,18.0167,58350.0
2006-11-30 12:00:00,27.69,27.73,27.67,27.69,24300.0,18.0297,18.0557,18.0167,18.0297,24300.0
2006-11-30 12:30:00,27.69,27.8,27.67,27.79,96600.0,18.0297,18.1013,18.0167,18.0948,96600.0
2006-11-30 13:00:00,27.77,27.83,27.69,27.79,97200.0,18.0818,18.1209,18.0297,18.0948,97200.0
2006-11-30 13:30:00,27.78,27.8,27.73,27.76,47550.0,18.0883,18.1013,18.0557,18.0753,47550.0
2006-11-30 14:00:00,27.77,27.8,27.69,27.72,60300.0,18.0818,18.1013,18.0297,18.0492,60300.0
2006-11-30 14:30:00,27.72,27.75,27.66,27.69,62550.0,18.0492,18.0688,18.0102,18.0297,62550.0
2006-11-30 15:00:00,27.69,27.71,27.66,27.71,38700.0,18.0297,18.0427,18.0102,18.0427,38700.0
2006-11-30 15:30:00,27.71,27.74,27.61,27.63,136350.0,18.0427,18.0623,17.9776,17.9906,136350.0
2006-12-01 09:30:00,27.69,27.84,27.57,27.57,69900.0,18.0297,18.1274,17.9516,17.9516,69900.0
2006-12-01 10:00:00,27.57,27.57,27.3,27.33,74100.0,17.9516,17.9516,17.7758,17.7953,74100.0
2006-12-01 10:30:00,27.35,27.4,27.14,27.35,216750.0,17.8083,17.8409,17.6716,17.8083,216750.0
2006-12-01 11:00:00,27.35,27.39,27.33,27.34,46050.0,17.8083,17.8344,17.7953,17.8018,46050.0
2006-12-01 11:30:00,27.35,27.4,27.29,27.4,45450.0,17.8083,17.8409,17.7693,17.8409,45450.0
2006-12-01 12:00:00,27.41,27.45,27.38,27.43,33300.0,17.8474,17.8734,17.8279,17.8604,33300.0
2006-12-01 12:30:00,27.43,27.44,27.38,27.41,25350.0,17.8604,17.8669,17.8279,17.8474,25350.0
2006-12-01 13:00:00,27.41,27.41,27.29,27.29,28950.0,17.8474,17.8474,17.7693,17.7693,28950.0
2006-12-01 13:30:00,27.29,27.33,27.25,27.31,31650.0,17.7693,17.7953,17.7432,17.7823,31650.0
2006-12-01 14:00:00,27.31,27.36,27.25,27.28,46050.0,17.7823,17.8148,17.7432,17.7627,46050.0
2006-12-01 14:30:00,27.27,27.33,27.23,27.33,41850.0,17.7562,17.7953,17.7302,17.7953,41850.0
2006-12-01 15:00:00,27.32,27.41,27.3,27.4,48600.0,17.7888,17.8474,17.7758,17.8409,48600.0
2006-12-01 15:30:00,27.41,27.65,27.41,27.58,118800.0,17.8474,18.0037,17.8474,17.9581,118800.0
2006-12-04 09:30:00,27.55,27.67,27.51,27.65,23250.0,17.9385,18.0167,17.9125,18.0037,23250.0
2006-12-04 10:00:00,27.61,27.66,27.6,27.61,21300.0,17.9776,18.0102,17.9711,17.9776,21300.0
2006-12-04 10:30:00,27.61,27.65,27.6,27.63,38850.0,17.9776,18.0037,17.9711,17.9906,38850.0
2006-12-04 11:00:00,27.63,27.94,27.61,27.91,52950.0,17.9906,18.1925,17.9776,18.173,52950.0
2006-12-04 11:30:00,27.9,27.91,27.83,27.84,18450.0,18.1664,18.173,18.1209,18.1274,18450.0
2006-12-04 12:00:00,27.84,27.85,27.71,27.74,19500.0,18.1274,18.1339,18.0427,18.0623,19500.0
2006-12-04 12:30:00,27.75,27.8,27.67,27.79,33450.0,18.0688,18.1013,18.0167,18.0948,33450.0
2006-12-04 13:00:00,27.8,27.89,27.79,27.87,26400.0,18.1013,18.1599,18.0948,18.1469,26400.0
2006-12-04 13:30:00,27.86,27.92,27.83,27.89,37200.0,18.1404,18.1795,18.1209,18.1599,37200.0
2006-12-04 14:00:00,27.87,27.95,27.86,27.87,20550.0,18.1469,18.199,18.1404,18.1469,20550.0
2006-12-04 14:30:00,27.86,27.99,27.86,27.99,26700.0,18.1404,18.225,18.1404,18.225,26700.0
2006-12-04 15:00:00,27.97,28.0,27.87,27.94,45150.0,18.212,18.2316,18.1469,18.1925,45150.0
2006-12-04 15:30:00,27.92,27.99,27.91,27.95,66750.0,18.1795,18.225,18.173,18.199,66750.0
2006-12-05 09:30:00,27.99,28.01,27.68,27.9,70200.0,18.225,18.2381,18.0232,18.1664,70200.0
2006-12-05 10:00:00,27.9,27.99,27.83,27.9,70800.0,18.1664,18.225,18.1209,18.1664,70800.0
2006-12-05 10:30:00,27.92,27.95,27.83,27.93,39450.0,18.1795,18.199,18.1209,18.186,39450.0
2006-12-05 11:00:00,27.93,27.94,27.81,27.86,64800.0,18.186,18.1925,18.1078,18.1404,64800.0
2006-12-05 11:30:00,27.86,27.86,27.83,27.85,23850.0,18.1404,18.1404,18.1209,18.1339,23850.0
2006-12-05 12:00:00,27.83,27.93,27.83,27.88,49500.0,18.1209,18.186,18.1209,18.1534,49500.0
2006-12-05 12:30:00,27.91,27.94,27.87,27.87,37950.0,18.173,18.1925,18.1469,18.1469,37950.0
2006-12-05 13:00:00,27.88,27.89,27.79,27.83,49650.0,18.1534,18.1599,18.0948,18.1209,49650.0
2006-12-05 13:30:00,27.85,27.89,27.81,27.83,15450.0,18.1339,18.1599,18.1078,18.1209,15450.0
2006-12-05 14:00:00,27.83,27.88,27.82,27.85,11550.0,18.1209,18.1534,18.1143,18.1339,11550.0
2006-12-05 14:30:00,27.85,27.87,27.83,27.83,25200.0,18.1339,18.1469,18.1209,18.1209,25200.0
2006-12-05 15:00:00,27.85,27.89,27.83,27.87,39300.0,18.1339,18.1599,18.1209,18.1469,39300.0
2006-12-05 15:30:00,27.87,27.89,27.84,27.87,39750.0,18.1469,18.1599,18.1274,18.1469,39750.0
2006-12-06 09:30:00,27.81,27.92,27.81,27.91,18750.0,18.1078,18.1795,18.1078,18.173,18750.0
2006-12-06 10:00:00,27.91,28.02,27.84,27.99,22800.0,18.173,18.2446,18.1274,18.225,22800.0
2006-12-06 10:30:00,28.01,28.01,27.85,27.89,45000.0,18.2381,18.2381,18.1339,18.1599,45000.0
2006-12-06 11:00:00,27.9,27.95,27.87,27.91,25950.0,18.1664,18.199,18.1469,18.173,25950.0
2006-12-06 11:30:00,27.91,27.95,27.83,27.93,42150.0,18.173,18.199,18.1209,18.186,42150.0
2006-12-06 12:00:00,27.9,27.97,27.89,27.94,14700.0,18.1664,18.212,18.1599,18.1925,14700.0
2006-12-06 12:30:00,27.94,28.0,27.9,28.0,9450.0,18.1925,18.2316,18.1664,18.2316,9450.0
2006-12-06 13:00:00,27.98,28.01,27.96,27.99,12600.0,18.2185,18.2381,18.2055,18.225,12600.0
2006-12-06 13:30:00,27.98,27.99,27.97,27.97,19200.0,18.2185,18.225,18.212,18.212,19200.0
2006-12-06 14:00:00,27.98,27.99,27.97,27.97,14700.0,18.2185,18.225,18.212,18.212,14700.0
2006-12-06 14:30:00,27.98,28.03,27.94,28.02,20400.0,18.2185,18.2511,18.1925,18.2446,20400.0
2006-12-06 15:00:00,28.02,28.02,27.97,27.98,48600.0,18.2446,18.2446,18.212,18.2185,48600.0
2006-12-06 15:30:00,27.97,28.01,27.97,27.99,84300.0,18.212,18.2381,18.212,18.225,84300.0
2006-12-07 09:30:00,28.07,28.07,27.89,27.98,41400.0,18.2771,18.2771,18.1599,18.2185,41400.0
2006-12-07 10:00:00,27.97,27.99,27.87,27.92,24150.0,18.212,18.225,18.1469,18.1795,24150.0
2006-12-07 10:30:00,27.91,27.99,27.85,27.98,48300.0,18.173,18.225,18.1339,18.2185,48300.0
2006-12-07 11:00:00,27.97,27.99,27.93,27.96,12750.0,18.212,18.225,18.186,18.2055,12750.0
2006-12-07 11:30:00,27.97,27.99,27.88,27.92,33150.0,18.212,18.225,18.1534,18.1795,33150.0
2006-12-07 12:00:00,27.92,27.99,27.91,27.99,23850.0,18.1795,18.225,18.173,18.225,23850.0
2006-12-07 12:30:00,27.99,28.02,27.99,28.01,42000.0,18.225,18.2446,18.225,18.2381,42000.0
2006-12-07 13:00:00,28.02,28.03,27.99,28.03,37800.0,18.2446,18.2511,18.225,18.2511,37800.0
2006-12-07 13:30:00,28.03,28.06,28.02,28.03,39000.0,18.2511,18.2706,18.2446,18.2511,39000.0
2006-12-07 14:00:00,28.03,28.05,27.91,27.93,26250.0,18.2511,18.2641,18.173,18.186,26250.0
2006-12-07 14:30:00,27.93,28.0,27.93,27.99,27750.0,18.186,18.2316,18.186,18.225,27750.0
2006-12-07 15:00:00,28.0,28.02,27.93,28.01,38100.0,18.2316,18.2446,18.186,18.2381,38100.0
2006-12-07 15:30:00,28.01,28.03,27.98,27.99,53700.0,18.2381,18.2511,18.2185,18.225,53700.0
2006-12-08 09:30:00,27.92,27.95,27.85,27.91,99900.0,18.1795,18.199,18.1339,18.173,99900.0
2006-12-08 10:00:00,27.91,27.91,27.79,27.85,69750.0,18.173,18.173,18.0948,18.1339,69750.0
2006-12-08 10:30:00,27.85,27.86,27.65,27.66,78750.0,18.1339,18.1404,18.0037,18.0102,78750.0
2006-12-08 11:00:00,27.66,27.79,27.66,27.71,58350.0,18.0102,18.0948,18.0102,18.0427,58350.0
2006-12-08 11:30:00,27.71,27.71,27.61,27.61,38550.0,18.0427,18.0427,17.9776,17.9776,38550.0
2006-12-08 12:00:00,27.62,27.62,27.53,27.6,55950.0,17.9841,17.9841,17.9255,17.9711,55950.0
2006-12-08 12:30:00,27.6,27.76,27.57,27.73,70200.0,17.9711,18.0753,17.9516,18.0557,70200.0
2006-12-08 13:00:00,27.73,27.83,27.72,27.83,93150.0,18.0557,18.1209,18.0492,18.1209,93150.0
2006-12-08 13:30:00,27.83,27.84,27.71,27.8,87750.0,18.1209,18.1274,18.0427,18.1013,87750.0
2006-12-08 14:00:00,27.8,27.91,27.8,27.86,52650.0,18.1013,18.173,18.1013,18.1404,52650.0
2006-12-08 14:30:00,27.85,27.91,27.8,27.87,41400.0,18.1339,18.173,18.1013,18.1469,41400.0
2006-12-08 15:00:00,27.87,27.91,27.85,27.89,60150.0,18.1469,18.173,18.1339,18.1599,60150.0
2006-12-08 15:30:00,27.89,27.96,27.87,27.89,150900.0,18.1599,18.2055,18.1469,18.1599,150900.0
2006-12-11 09:30:00,27.93,28.06,27.79,27.84,125700.0,18.186,18.2706,18.0948,18.1274,125700.0
2006-12-11 10:00:00,27.84,27.93,27.79,27.81,42300.0,18.1274,18.186,18.0948,18.1078,42300.0
2006-12-11 10:30:00,27.8,27.83,27.71,27.73,25950.0,18.1013,18.1209,18.0427,18.0557,25950.0
2006-12-11 11:00:00,27.71,27.77,27.71,27.75,45450.0,18.0427,18.0818,18.0427,18.0688,45450.0
2006-12-11 11:30:00,27.74,27.77,27.71,27.76,27900.0,18.0623,18.0818,18.0427,18.0753,27900.0
2006-12-11 12:00:00,27.76,27.77,27.63,27.65,34350.0,18.0753,18.0818,17.9906,18.0037,34350.0
2006-12-11 12:30:00,27.66,27.71,27.65,27.67,24150.0,18.0102,18.0427,18.0037,18.0167,24150.0
2006-12-11 13:00:00,27.69,27.77,27.68,27.73,19050.0,18.0297,18.0818,18.0232,18.0557,19050.0
2006-12-11 13:30:00,27.73,27.77,27.71,27.73,26250.0,18.0557,18.0818,18.0427,18.0557,26250.0
2006-12-11 14:00:00,27.75,27.8,27.72,27.79,30450.0,18.0688,18.1013,18.0492,18.0948,30450.0
2006-12-11 14:30:00,27.79,27.81,27.74,27.75,26850.0,18.0948,18.1078,18.0623,18.0688,26850.0
2006-12-11 15:00:00,27.75,27.76,27.68,27.69,48900.0,18.0688,18.0753,18.0232,18.0297,48900.0
2006-12-11 15:30:00,27.69,27.78,27.67,27.75,80400.0,18.0297,18.0883,18.0167,18.0688,80400.0
2006-12-12 09:30:00,28.55,28.58,28.24,28.27,454350.0,18.5897,18.6092,18.3878,18.4074,454350.0
2006-12-12 10:00:00,28.25,28.25,28.13,28.19,143400.0,18.3943,18.3943,18.3162,18.3553,143400.0
2006-12-12 10:30:00,28.19,28.19,28.07,28.13,86850.0,18.3553,18.3553,18.2771,18.3162,86850.0
2006-12-12 11:00:00,28.13,28.14,28.01,28.03,74700.0,18.3162,18.3227,18.2381,18.2511,74700.0
2006-12-12 11:30:00,28.03,28.1,28.03,28.1,45000.0,18.2511,18.2967,18.2511,18.2967,45000.0
2006-12-12 12:00:00,28.08,28.11,27.97,28.0,74850.0,18.2836,18.3032,18.212,18.2316,74850.0
2006-12-12 12:30:00,28.0,28.27,27.97,27.99,28650.0,18.2316,18.4074,18.212,18.225,28650.0
2006-12-12 13:00:00,27.99,28.12,27.99,28.09,48000.0,18.225,18.3097,18.225,18.2902,48000.0
2006-12-12 13:30:00,28.07,28.17,28.07,28.14,39600.0,18.2771,18.3422,18.2771,18.3227,39600.0
2006-12-12 14:00:00,28.14,28.14,27.98,28.08,69150.0,18.3227,18.3227,18.2185,18.2836,69150.0
2006-12-12 14:30:00,28.09,28.1,28.0,28.06,52800.0,18.2902,18.2967,18.2316,18.2706,52800.0
2006-12-12 15:00:00,28.07,28.08,28.03,28.04,91350.0,18.2771,18.2836,18.2511,18.2576,91350.0
2006-12-12 15:30:00,28.04,28.08,28.01,28.07,100800.0,18.2576,18.2836,18.2381,18.2771,100800.0
2006-12-13 09:30:00,27.67,27.91,27.67,27.91,205800.0,18.0167,18.173,18.0167,18.173,205800.0
2006-12-13 10:00:00,27.9,27.93,27.82,27.83,122550.0,18.1664,18.186,18.1143,18.1209,122550.0
2006-12-13 10:30:00,27.83,27.85,27.67,27.69,119250.0,18.1209,18.1339,18.0167,18.0297,119250.0
2006-12-13 11:00:00,27.67,27.67,27.53,27.61,83400.0,18.0167,18.0167,17.9255,17.9776,83400.0
2006-12-13 11:30:00,27.62,27.65,27.56,27.57,47850.0,17.9841,18.0037,17.9451,17.9516,47850.0
2006-12-13 12:00:00,27.57,27.65,27.56,27.63,49350.0,17.9516,18.0037,17.9451,17.9906,49350.0
2006-12-13 12:30:00,27.64,27.71,27.63,27.71,55650.0,17.9971,18.0427,17.9906,18.0427,55650.0
2006-12-13 13:00:00,27.71,27.76,27.68,27.72,41250.0,18.0427,18.0753,18.0232,18.0492,41250.0
2006-12-13 13:30:00,27.72,27.78,27.64,27.76,47550.0,18.0492,18.0883,17.9971,18.0753,47550.0
2006-12-13 14:00:00,27.77,27.77,27.62,27.63,48000.0,18.0818,18.0818,17.9841,17.9906,48000.0
2006-12-13 14:30:00,27.63,27.64,27.54,27.56,73500.0,17.9906,17.9971,17.932,17.9451,73500.0
2006-12-13 15:00:00,27.56,27.63,27.54,27.63,81300.0,17.9451,17.9906,17.932,17.9906,81300.0
2006-12-13 15:30:00,27.63,27.77,27.61,27.68,258150.0,17.9906,18.0818,17.9776,18.0232,258150.0
2006-12-14 09:30:00,27.41,27.7,27.37,27.69,156900.0,17.8474,18.0362,17.8213,18.0297,156900.0
2006-12-14 10:00:00,27.69,27.75,27.57,27.62,86850.0,18.0297,18.0688,17.9516,17.9841,86850.0
2006-12-14 10:30:00,27.62,27.77,27.58,27.77,86850.0,17.9841,18.0818,17.9581,18.0818,86850.0
2006-12-14 11:00:00,27.76,27.81,27.71,27.81,70500.0,18.0753,18.1078,18.0427,18.1078,70500.0
2006-12-14 11:30:00,27.81,27.83,27.77,27.82,49950.0,18.1078,18.1209,18.0818,18.1143,49950.0
2006-12-14 12:00:00,27.82,27.87,27.77,27.77,45750.0,18.1143,18.1469,18.0818,18.0818,45750.0
2006-12-14 12:30:00,27.77,27.79,27.7,27.73,48000.0,18.0818,18.0948,18.0362,18.0557,48000.0
2006-12-14 13:00:00,27.73,27.79,27.71,27.77,55950.0,18.0557,18.0948,18.0427,18.0818,55950.0
2006-12-14 13:30:00,27.77,27.79,27.72,27.72,37350.0,18.0818,18.0948,18.0492,18.0492,37350.0
2006-12-14 14:00:00,27.72,27.73,27.67,27.69,49200.0,18.0492,18.0557,18.0167,18.0297,49200.0
2006-12-14 14:30:00,27.69,27.69,27.59,27.59,55500.0,18.0297,18.0297,17.9646,17.9646,55500.0
2006-12-14 15:00:00,27.59,27.67,27.53,27.67,107250.0,17.9646,18.0167,17.9255,18.0167,107250.0
2006-12-14 15:30:00,27.68,27.72,27.54,27.61,228150.0,18.0232,18.0492,17.932,17.9776,228150.0
2006-12-15 09:30:00,27.41,27.67,27.35,27.59,285300.0,17.8474,18.0167,17.8083,17.9646,285300.0
2006-12-15 10:00:00,27.56,27.57,27.45,27.52,85950.0,17.9451,17.9516,17.8734,17.919,85950.0
2006-12-15 10:30:00,27.52,27.63,27.51,27.63,118050.0,17.919,17.9906,17.9125,17.9906,118050.0
2006-12-15 11:00:00,27.62,27.71,27.61,27.68,75600.0,17.9841,18.0427,17.9776,18.0232,75600.0
2006-12-15 11:30:00,27.68,27.77,27.64,27.65,111900.0,18.0232,18.0818,17.9971,18.0037,111900.0
2006-12-15 12:00:00,27.65,27.76,27.57,27.59,88200.0,18.0037,18.0753,17.9516,17.9646,88200.0
2006-12-15 12:30:00,27.6,27.68,27.59,27.65,49800.0,17.9711,18.0232,17.9646,18.0037,49800.0
2006-12-15 13:00:00,27.63,27.71,27.61,27.67,61500.0,17.9906,18.0427,17.9776,18.0167,61500.0
2006-12-15 13:30:00,27.67,27.71,27.67,27.7,53400.0,18.0167,18.0427,18.0167,18.0362,53400.0
2006-12-15 14:00:00,27.69,27.71,27.65,27.67,56250.0,18.0297,18.0427,18.0037,18.0167,56250.0
2006-12-15 14:30:00,27.66,27.67,27.57,27.58,55650.0,18.0102,18.0167,17.9516,17.9581,55650.0
2006-12-15 15:00:00,27.58,27.59,27.5,27.5,99000.0,17.9581,17.9646,17.906,17.906,99000.0
2006-12-15 15:30:00,27.51,27.51,27.4,27.41,216450.0,17.9125,17.9125,17.8409,17.8474,216450.0
2006-12-18 09:30:00,27.41,27.71,27.39,27.66,132150.0,17.8474,18.0427,17.8344,18.0102,132150.0
2006-12-18 10:00:00,27.65,27.67,27.47,27.48,64350.0,18.0037,18.0167,17.8865,17.893,64350.0
2006-12-18 10:30:00,27.47,27.48,27.36,27.43,98400.0,17.8865,17.893,17.8148,17.8604,98400.0
2006-12-18 11:00:00,27.43,27.45,27.41,27.43,44700.0,17.8604,17.8734,17.8474,17.8604,44700.0
2006-12-18 11:30:00,27.43,27.47,27.41,27.42,43950.0,17.8604,17.8865,17.8474,17.8539,43950.0
2006-12-18 12:00:00,27.42,27.51,27.35,27.43,111300.0,17.8539,17.9125,17.8083,17.8604,111300.0
2006-12-18 12:30:00,27.42,27.47,27.4,27.44,32550.0,17.8539,17.8865,17.8409,17.8669,32550.0
2006-12-18 13:00:00,27.42,27.47,27.41,27.45,31350.0,17.8539,17.8865,17.8474,17.8734,31350.0
2006-12-18 13:30:00,27.45,27.47,27.43,27.46,24300.0,17.8734,17.8865,17.8604,17.8799,24300.0
2006-12-18 14:00:00,27.47,27.47,27.41,27.42,28350.0,17.8865,17.8865,17.8474,17.8539,28350.0
2006-12-18 14:30:00,27.43,27.43,27.3,27.3,38850.0,17.8604,17.8604,17.7758,17.7758,38850.0
2006-12-18 15:00:00,27.29,27.33,27.25,27.33,73050.0,17.7693,17.7953,17.7432,17.7953,73050.0
2006-12-18 15:30:00,27.32,27.37,27.29,27.35,112050.0,17.7888,17.8213,17.7693,17.8083,112050.0
2006-12-19 09:30:00,27.21,27.23,27.01,27.11,62700.0,17.7172,17.7302,17.5869,17.652,62700.0
2006-12-19 10:00:00,27.12,27.31,27.09,27.27,93450.0,17.6586,17.7823,17.639,17.7562,93450.0
2006-12-19 10:30:00,27.27,27.31,27.23,27.29,122400.0,17.7562,17.7823,17.7302,17.7693,122400.0
2006-12-19 11:00:00,27.29,27.33,27.25,27.29,81750.0,17.7693,17.7953,17.7432,17.7693,81750.0
2006-12-19 11:30:00,27.29,27.34,27.23,27.33,121500.0,17.7693,17.8018,17.7302,17.7953,121500.0
2006-12-19 12:00:00,27.33,27.38,27.31,27.33,61800.0,17.7953,17.8279,17.7823,17.7953,61800.0
2006-12-19 12:30:00,27.33,27.38,27.32,27.33,52800.0,17.7953,17.8279,17.7888,17.7953,52800.0
2006-12-19 13:00:00,27.33,27.33,27.27,27.27,35550.0,17.7953,17.7953,17.7562,17.7562,35550.0
2006-12-19 13:30:00,27.27,27.35,27.27,27.31,32100.0,17.7562,17.8083,17.7562,17.7823,32100.0
2006-12-19 14:00:00,27.31,27.4,27.28,27.33,56100.0,17.7823,17.8409,17.7627,17.7953,56100.0
2006-12-19 14:30:00,27.33,27.33,27.27,27.29,38100.0,17.7953,17.7953,17.7562,17.7693,38100.0
2006-12-19 15:00:00,27.28,27.33,27.27,27.31,88350.0,17.7627,17.7953,17.7562,17.7823,88350.0
2006-12-19 15:30:00,27.31,27.37,27.29,27.37,141750.0,17.7823,17.8213,17.7693,17.8213,141750.0
2006-12-20 09:30:00,27.26,27.41,27.09,27.31,88950.0,17.7497,17.8474,17.639,17.7823,88950.0
2006-12-20 10:00:00,27.31,27.37,27.27,27.36,51000.0,17.7823,17.8213,17.7562,17.8148,51000.0
2006-12-20 10:30:00,27.36,27.37,27.25,27.25,45150.0,17.8148,17.8213,17.7432,17.7432,45150.0
2006-12-20 11:00:00,27.25,27.27,27.19,27.19,52800.0,17.7432,17.7562,17.7041,17.7041,52800.0
2006-12-20 11:30:00,27.18,27.2,27.15,27.2,42150.0,17.6976,17.7107,17.6781,17.7107,42150.0
2006-12-20 12:00:00,27.19,27.23,27.17,27.2,37500.0,17.7041,17.7302,17.6911,17.7107,37500.0
2006-12-20 12:30:00,27.2,27.23,27.17,27.18,42600.0,17.7107,17.7302,17.6911,17.6976,42600.0
2006-12-20 13:00:00,27.18,27.18,27.13,27.17,54900.0,17.6976,17.6976,17.6651,17.6911,54900.0
2006-12-20 13:30:00,27.17,27.18,27.13,27.17,49650.0,17.6911,17.6976,17.6651,17.6911,49650.0
2006-12-20 14:00:00,27.18,27.19,27.13,27.15,50250.0,17.6976,17.7041,17.6651,17.6781,50250.0
2006-12-20 14:30:00,27.14,27.16,27.07,27.07,67650.0,17.6716,17.6846,17.626,17.626,67650.0
2006-12-20 15:00:00,27.07,27.09,27.0,27.0,96900.0,17.626,17.639,17.5804,17.5804,96900.0
2006-12-20 15:30:00,27.0,27.09,27.0,27.07,107250.0,17.5804,17.639,17.5804,17.626,107250.0
2006-12-21 09:30:00,27.14,27.39,27.05,27.3,79500.0,17.6716,17.8344,17.613,17.7758,79500.0
2006-12-21 10:00:00,27.3,27.31,27.17,27.27,67950.0,17.7758,17.7823,17.6911,17.7562,67950.0
2006-12-21 10:30:00,27.27,27.31,27.26,27.27,71700.0,17.7562,17.7823,17.7497,17.7562,71700.0
2006-12-21 11:00:00,27.27,27.39,27.25,27.33,122700.0,17.7562,17.8344,17.7432,17.7953,122700.0
2006-12-21 11:30:00,27.32,27.4,27.32,27.4,55200.0,17.7888,17.8409,17.7888,17.8409,55200.0
2006-12-21 12:00:00,27.4,27.43,27.37,27.42,91800.0,17.8409,17.8604,17.8213,17.8539,91800.0
2006-12-21 12:30:00,27.41,27.43,27.37,27.41,102300.0,17.8474,17.8604,17.8213,17.8474,102300.0
2006-12-21 13:00:00,27.4,27.42,27.37,27.38,59550.0,17.8409,17.8539,17.8213,17.8279,59550.0
2006-12-21 13:30:00,27.37,27.38,27.27,27.27,58350.0,17.8213,17.8279,17.7562,17.7562,58350.0
2006-12-21 14:00:00,27.27,27.29,27.23,27.28,43500.0,17.7562,17.7693,17.7302,17.7627,43500.0
2006-12-21 14:30:00,27.29,27.32,27.25,27.25,53400.0,17.7693,17.7888,17.7432,17.7432,53400.0
2006-12-21 15:00:00,27.25,27.29,27.25,27.27,65850.0,17.7432,17.7693,17.7432,17.7562,65850.0
2006-12-21 15:30:00,27.25,27.27,27.14,27.16,230100.0,17.7432,17.7562,17.6716,17.6846,230100.0
2006-12-22 09:30:00,27.12,27.26,27.07,27.26,45150.0,17.6586,17.7497,17.626,17.7497,45150.0
2006-12-22 10:00:00,27.22,27.26,27.13,27.17,28650.0,17.7237,17.7497,17.6651,17.6911,28650.0
2006-12-22 10:30:00,27.17,27.19,26.97,26.99,45150.0,17.6911,17.7041,17.5609,17.5739,45150.0
2006-12-22 11:00:00,26.97,27.06,26.97,27.02,52350.0,17.5609,17.6195,17.5609,17.5934,52350.0
2006-12-22 11:30:00,27.01,27.1,27.01,27.01,22500.0,17.5869,17.6455,17.5869,17.5869,22500.0
2006-12-22 12:00:00,27.01,27.01,26.91,26.93,159300.0,17.5869,17.5869,17.5218,17.5348,159300.0
2006-12-22 12:30:00,26.93,26.95,26.87,26.91,43050.0,17.5348,17.5479,17.4958,17.5218,43050.0
2006-12-22 13:00:00,26.91,26.96,26.89,26.89,37500.0,17.5218,17.5544,17.5088,17.5088,37500.0
2006-12-22 13:30:00,26.89,26.97,26.89,26.97,17250.0,17.5088,17.5609,17.5088,17.5609,17250.0
2006-12-22 14:00:00,26.97,27.0,26.94,26.97,16650.0,17.5609,17.5804,17.5414,17.5609,16650.0
2006-12-22 14:30:00,26.97,27.0,26.93,27.0,25050.0,17.5609,17.5804,17.5348,17.5804,25050.0
2006-12-22 15:00:00,26.99,27.06,26.97,26.97,32850.0,17.5739,17.6195,17.5609,17.5609,32850.0
2006-12-22 15:30:00,26.98,27.0,26.9,26.9,223650.0,17.5674,17.5804,17.5153,17.5153,223650.0
2006-12-26 09:30:00,26.92,27.03,26.77,26.99,58200.0,17.5283,17.6,17.4307,17.5739,58200.0
2006-12-26 10:00:00,27.02,27.09,26.98,27.09,36900.0,17.5934,17.639,17.5674,17.639,36900.0
2006-12-26 10:30:00,27.1,27.16,27.05,27.07,53100.0,17.6455,17.6846,17.613,17.626,53100.0
2006-12-26 11:00:00,27.07,27.16,27.05,27.15,34800.0,17.626,17.6846,17.613,17.6781,34800.0
2006-12-26 11:30:00,27.15,27.19,27.12,27.17,19650.0,17.6781,17.7041,17.6586,17.6911,19650.0
2006-12-26 12:00:00,27.17,27.21,27.14,27.17,22050.0,17.6911,17.7172,17.6716,17.6911,22050.0
2006-12-26 12:30:00,27.19,27.19,27.14,27.14,8850.0,17.7041,17.7041,17.6716,17.6716,8850.0
2006-12-26 13:00:00,27.15,27.21,27.15,27.21,8250.0,17.6781,17.7172,17.6781,17.7172,8250.0
2006-12-26 13:30:00,27.22,27.23,27.17,27.21,24000.0,17.7237,17.7302,17.6911,17.7172,24000.0
2006-12-26 14:00:00,27.21,27.23,27.16,27.19,18600.0,17.7172,17.7302,17.6846,17.7041,18600.0
2006-12-26 14:30:00,27.19,27.2,27.17,27.17,13950.0,17.7041,17.7107,17.6911,17.6911,13950.0
2006-12-26 15:00:00,27.17,27.22,27.15,27.22,23850.0,17.6911,17.7237,17.6781,17.7237,23850.0
2006-12-26 15:30:00,27.22,27.22,27.13,27.16,70800.0,17.7237,17.7237,17.6651,17.6846,70800.0
2006-12-27 09:30:00,27.33,27.43,27.23,27.35,97200.0,17.7953,17.8604,17.7302,17.8083,97200.0
2006-12-27 10:00:00,27.35,27.43,27.14,27.41,77550.0,17.8083,17.8604,17.6716,17.8474,77550.0
2006-12-27 10:30:00,27.41,27.58,27.41,27.56,34350.0,17.8474,17.9581,17.8474,17.9451,34350.0
2006-12-27 11:00:00,27.57,27.63,27.54,27.57,56850.0,17.9516,17.9906,17.932,17.9516,56850.0
2006-12-27 11:30:00,27.57,27.61,27.56,27.57,21600.0,17.9516,17.9776,17.9451,17.9516,21600.0
2006-12-27 12:00:00,27.57,27.61,27.57,27.6,27900.0,17.9516,17.9776,17.9516,17.9711,27900.0
2006-12-27 12:30:00,27.61,27.67,27.6,27.63,58800.0,17.9776,18.0167,17.9711,17.9906,58800.0
2006-12-27 13:00:00,27.61,27.67,27.61,27.67,41550.0,17.9776,18.0167,17.9776,18.0167,41550.0
2006-12-27 13:30:00,27.65,27.68,27.63,27.67,99150.0,18.0037,18.0232,17.9906,18.0167,99150.0
2006-12-27 14:00:00,27.66,27.69,27.51,27.51,77100.0,18.0102,18.0297,17.9125,17.9125,77100.0
2006-12-27 14:30:00,27.51,27.53,27.47,27.49,56250.0,17.9125,17.9255,17.8865,17.8995,56250.0
2006-12-27 15:00:00,27.49,27.55,27.49,27.5,50400.0,17.8995,17.9385,17.8995,17.906,50400.0
2006-12-27 15:30:00,27.5,27.51,27.43,27.47,107550.0,17.906,17.9125,17.8604,17.8865,107550.0
2006-12-28 09:30:00,27.31,27.33,27.19,27.22,42900.0,17.852,17.8651,17.7736,17.7932,42900.0
2006-12-28 10:00:00,27.22,27.25,27.11,27.17,31950.0,17.7932,17.8128,17.7213,17.7605,31950.0
2006-12-28 10:30:00,27.17,27.2,27.07,27.18,66750.0,17.7605,17.7801,17.6951,17.767,66750.0
2006-12-28 11:00:00,27.2,27.2,27.06,27.09,62550.0,17.7801,17.7801,17.6886,17.7082,62550.0
2006-12-28 11:30:00,27.09,27.13,27.05,27.09,21150.0,17.7082,17.7343,17.6821,17.7082,21150.0
2006-12-28 12:00:00,27.1,27.11,27.06,27.1,34200.0,17.7147,17.7213,17.6886,17.7147,34200.0
2006-12-28 12:30:00,27.1,27.11,27.08,27.09,42150.0,17.7147,17.7213,17.7017,17.7082,42150.0
2006-12-28 13:00:00,27.09,27.13,27.09,27.1,44100.0,17.7082,17.7343,17.7082,17.7147,44100.0
2006-12-28 13:30:00,27.11,27.13,27.04,27.09,62700.0,17.7213,17.7343,17.6755,17.7082,62700.0
2006-12-28 14:00:00,27.11,27.17,27.09,27.16,59400.0,17.7213,17.7605,17.7082,17.754,59400.0
2006-12-28 14:30:00,27.15,27.2,27.15,27.19,63600.0,17.7474,17.7801,17.7474,17.7736,63600.0
2006-12-28 15:00:00,27.19,27.21,27.17,27.19,56400.0,17.7736,17.7866,17.7605,17.7736,56400.0
2006-12-28 15:30:00,27.19,27.21,27.17,27.2,130050.0,17.7736,17.7866,17.7605,17.7801,130050.0
2006-12-29 09:30:00,27.19,27.23,27.12,27.19,61200.0,17.7736,17.7997,17.7278,17.7736,61200.0
2006-12-29 10:00:00,27.21,27.25,27.19,27.2,29250.0,17.7866,17.8128,17.7736,17.7801,29250.0
2006-12-29 10:30:00,27.21,27.24,27.17,27.19,36150.0,17.7866,17.8063,17.7605,17.7736,36150.0
2006-12-29 11:00:00,27.19,27.23,27.18,27.21,30000.0,17.7736,17.7997,17.767,17.7866,30000.0
2006-12-29 11:30:00,27.2,27.28,27.19,27.26,26850.0,17.7801,17.8324,17.7736,17.8193,26850.0
2006-12-29 12:00:00,27.26,27.28,27.25,27.28,25650.0,17.8193,17.8324,17.8128,17.8324,25650.0
2006-12-29 12:30:00,27.28,27.28,27.17,27.17,38400.0,17.8324,17.8324,17.7605,17.7605,38400.0
2006-12-29 13:00:00,27.19,27.25,27.17,27.23,32850.0,17.7736,17.8128,17.7605,17.7997,32850.0
2006-12-29 13:30:00,27.24,27.25,27.19,27.25,30300.0,17.8063,17.8128,17.7736,17.8128,30300.0
2006-12-29 14:00:00,27.23,27.29,27.15,27.17,54300.0,17.7997,17.8389,17.7474,17.7605,54300.0
2006-12-29 14:30:00,27.17,27.24,27.13,27.23,72300.0,17.7605,17.8063,17.7343,17.7997,72300.0
2006-12-29 15:00:00,27.22,27.32,27.14,27.17,124200.0,17.7932,17.8585,17.7409,17.7605,124200.0
2006-12-29 15:30:00,27.17,27.19,27.08,27.09,73650.0,17.7605,17.7736,17.7017,17.7082,73650.0
2007-01-03 09:30:00,27.15,27.39,27.15,27.27,91500.0,17.7474,17.9043,17.7474,17.8259,91500.0
2007-01-03 10:00:00,27.27,27.44,27.26,27.37,49050.0,17.8259,17.937,17.8193,17.8912,49050.0
2007-01-03 10:30:00,27.38,27.49,27.36,27.48,87450.0,17.8978,17.9697,17.8847,17.9631,87450.0
2007-01-03 11:00:00,27.47,27.47,27.38,27.4,91050.0,17.9566,17.9566,17.8978,17.9108,91050.0
2007-01-03 11:30:00,27.39,27.51,27.39,27.46,132300.0,17.9043,17.9827,17.9043,17.9501,132300.0
2007-01-03 12:00:00,27.46,27.49,27.43,27.47,51150.0,17.9501,17.9697,17.9305,17.9566,51150.0
2007-01-03 12:30:00,27.47,27.48,27.43,27.48,33450.0,17.9566,17.9631,17.9305,17.9631,33450.0
2007-01-03 13:00:00,27.47,27.49,27.35,27.35,31800.0,17.9566,17.9697,17.8782,17.8782,31800.0
2007-01-03 13:30:00,27.35,27.37,27.33,27.35,15300.0,17.8782,17.8912,17.8651,17.8782,15300.0
2007-01-03 14:00:00,27.35,27.39,27.15,27.27,58050.0,17.8782,17.9043,17.7474,17.8259,58050.0
2007-01-03 14:30:00,27.28,27.3,27.17,27.19,52500.0,17.8324,17.8455,17.7605,17.7736,52500.0
2007-01-03 15:00:00,27.17,27.34,27.17,27.32,50550.0,17.7605,17.8716,17.7605,17.8585,50550.0
2007-01-03 15:30:00,27.33,27.33,27.28,27.33,109800.0,17.8651,17.8651,17.8324,17.8651,109800.0
2007-01-04 09:30:00,27.27,27.39,27.23,27.34,103200.0,17.8259,17.9043,17.7997,17.8716,103200.0
2007-01-04 10:00:00,27.34,27.37,27.15,27.23,81900.0,17.8716,17.8912,17.7474,17.7997,81900.0
2007-01-04 10:30:00,27.23,27.31,27.22,27.27,45750.0,17.7997,17.852,17.7932,17.8259,45750.0
2007-01-04 11:00:00,27.27,27.35,27.27,27.35,57150.0,17.8259,17.8782,17.8259,17.8782,57150.0
2007-01-04 11:30:00,27.35,27.42,27.33,27.41,50550.0,17.8782,17.9239,17.8651,17.9174,50550.0
2007-01-04 12:00:00,27.41,27.43,27.38,27.42,27150.0,17.9174,17.9305,17.8978,17.9239,27150.0
2007-01-04 12:30:00,27.42,27.49,27.42,27.48,56400.0,17.9239,17.9697,17.9239,17.9631,56400.0
2007-01-04 13:00:00,27.49,27.5,27.41,27.47,56700.0,17.9697,17.9762,17.9174,17.9566,56700.0
2007-01-04 13:30:00,27.43,27.47,27.33,27.41,81600.0,17.9305,17.9566,17.8651,17.9174,81600.0
2007-01-04 14:00:00,27.41,27.52,27.4,27.51,132000.0,17.9174,17.9893,17.9108,17.9827,132000.0
2007-01-04 14:30:00,27.51,27.59,27.47,27.57,73650.0,17.9827,18.035,17.9566,18.022,73650.0
2007-01-04 15:00:00,27.57,27.61,27.55,27.58,161100.0,18.022,18.0481,18.0089,18.0285,161100.0
2007-01-04 15:30:00,27.58,27.65,27.55,27.57,212400.0,18.0285,18.0743,18.0089,18.022,212400.0
2007-01-05 09:30:00,27.53,27.67,27.46,27.55,93450.0,17.9958,18.0873,17.9501,18.0089,93450.0
2007-01-05 10:00:00,27.53,27.61,27.53,27.57,49950.0,17.9958,18.0481,17.9958,18.022,49950.0
2007-01-05 10:30:00,27.57,27.67,27.55,27.57,70500.0,18.022,18.0873,18.0089,18.022,70500.0
2007-01-05 11:00:00,27.57,27.59,27.48,27.49,105450.0,18.022,18.035,17.9631,17.9697,105450.0
2007-01-05 11:30:00,27.49,27.57,27.49,27.51,47400.0,17.9697,18.022,17.9697,17.9827,47400.0
2007-01-05 12:00:00,27.52,27.59,27.49,27.59,46350.0,17.9893,18.035,17.9697,18.035,46350.0
2007-01-05 12:30:00,27.59,27.59,27.5,27.53,34350.0,18.035,18.035,17.9762,17.9958,34350.0
2007-01-05 13:00:00,27.53,27.57,27.52,27.57,73950.0,17.9958,18.022,17.9893,18.022,73950.0
2007-01-05 13:30:00,27.56,27.57,27.52,27.54,63000.0,18.0154,18.022,17.9893,18.0024,63000.0
2007-01-05 14:00:00,27.54,27.57,27.51,27.55,91050.0,18.0024,18.022,17.9827,18.0089,91050.0
2007-01-05 14:30:00,27.54,27.57,27.52,27.54,83400.0,18.0024,18.022,17.9893,18.0024,83400.0
2007-01-05 15:00:00,27.54,27.59,27.48,27.49,169200.0,18.0024,18.035,17.9631,17.9697,169200.0
2007-01-05 15:30:00,27.49,27.57,27.48,27.52,124800.0,17.9697,18.022,17.9631,17.9893,124800.0
2007-01-08 09:30:00,27.43,27.49,27.29,27.41,131550.0,17.9305,17.9697,17.8389,17.9174,131550.0
2007-01-08 10:00:00,27.41,27.51,27.41,27.49,73650.0,17.9174,17.9827,17.9174,17.9697,73650.0
2007-01-08 10:30:00,27.49,27.5,27.4,27.4,52350.0,17.9697,17.9762,17.9108,17.9108,52350.0
2007-01-08 11:00:00,27.4,27.49,27.4,27.45,64500.0,17.9108,17.9697,17.9108,17.9435,64500.0
2007-01-08 11:30:00,27.45,27.45,27.39,27.39,48900.0,17.9435,17.9435,17.9043,17.9043,48900.0
2007-01-08 12:00:00,27.39,27.41,27.35,27.4,130200.0,17.9043,17.9174,17.8782,17.9108,130200.0
2007-01-08 12:30:00,27.4,27.46,27.37,27.37,55650.0,17.9108,17.9501,17.8912,17.8912,55650.0
2007-01-08 13:00:00,27.37,27.38,27.33,27.37,61500.0,17.8912,17.8978,17.8651,17.8912,61500.0
2007-01-08 13:30:00,27.37,27.43,27.34,27.38,82350.0,17.8912,17.9305,17.8716,17.8978,82350.0
2007-01-08 14:00:00,27.38,27.45,27.35,27.45,72750.0,17.8978,17.9435,17.8782,17.9435,72750.0
2007-01-08 14:30:00,27.44,27.5,27.41,27.46,86850.0,17.937,17.9762,17.9174,17.9501,86850.0
2007-01-08 15:00:00,27.46,27.53,27.45,27.5,101400.0,17.9501,17.9958,17.9435,17.9762,101400.0
2007-01-08 15:30:00,27.5,27.53,27.47,27.5,154650.0,17.9762,17.9958,17.9566,17.9762,154650.0
2007-01-09 09:30:00,27.59,28.08,27.51,27.57,78600.0,18.035,18.3553,17.9827,18.022,78600.0
2007-01-09 10:00:00,27.57,27.69,27.56,27.68,60000.0,18.022,18.1004,18.0154,18.0939,60000.0
2007-01-09 10:30:00,27.69,27.73,27.63,27.66,70500.0,18.1004,18.1266,18.0612,18.0808,70500.0
2007-01-09 11:00:00,27.67,27.69,27.61,27.62,73800.0,18.0873,18.1004,18.0481,18.0547,73800.0
2007-01-09 11:30:00,27.62,27.68,27.62,27.65,56700.0,18.0547,18.0939,18.0547,18.0743,56700.0
2007-01-09 12:00:00,27.66,27.68,27.63,27.65,58950.0,18.0808,18.0939,18.0612,18.0743,58950.0
2007-01-09 12:30:00,27.65,27.7,27.64,27.66,63300.0,18.0743,18.1069,18.0677,18.0808,63300.0
2007-01-09 13:00:00,27.67,27.7,27.62,27.65,72150.0,18.0873,18.1069,18.0547,18.0743,72150.0
2007-01-09 13:30:00,27.65,27.71,27.64,27.64,70950.0,18.0743,18.1135,18.0677,18.0677,70950.0
2007-01-09 14:00:00,27.64,27.67,27.63,27.63,53700.0,18.0677,18.0873,18.0612,18.0612,53700.0
2007-01-09 14:30:00,27.63,27.67,27.63,27.63,62700.0,18.0612,18.0873,18.0612,18.0612,62700.0
2007-01-09 15:00:00,27.63,27.69,27.63,27.67,56400.0,18.0612,18.1004,18.0612,18.0873,56400.0
2007-01-09 15:30:00,27.67,27.7,27.62,27.67,165750.0,18.0873,18.1069,18.0547,18.0873,165750.0
2007-01-10 09:30:00,27.57,27.68,27.53,27.67,87150.0,18.022,18.0939,17.9958,18.0873,87150.0
2007-01-10 10:00:00,27.67,27.75,27.61,27.68,47250.0,18.0873,18.1396,18.0481,18.0939,47250.0
2007-01-10 10:30:00,27.69,27.79,27.63,27.75,51750.0,18.1004,18.1658,18.0612,18.1396,51750.0
2007-01-10 11:00:00,27.74,27.75,27.68,27.69,28950.0,18.1331,18.1396,18.0939,18.1004,28950.0
2007-01-10 11:30:00,27.69,27.78,27.69,27.76,46800.0,18.1004,18.1592,18.1004,18.1462,46800.0
2007-01-10 12:00:00,27.76,27.76,27.68,27.69,42000.0,18.1462,18.1462,18.0939,18.1004,42000.0
2007-01-10 12:30:00,27.68,27.69,27.59,27.65,34800.0,18.0939,18.1004,18.035,18.0743,34800.0
2007-01-10 13:00:00,27.65,27.7,27.64,27.7,21000.0,18.0743,18.1069,18.0677,18.1069,21000.0
2007-01-10 13:30:00,27.7,27.74,27.68,27.7,30750.0,18.1069,18.1331,18.0939,18.1069,30750.0
2007-01-10 14:00:00,27.7,27.78,27.7,27.77,41550.0,18.1069,18.1592,18.1069,18.1527,41550.0
2007-01-10 14:30:00,27.77,27.85,27.77,27.81,43050.0,18.1527,18.205,18.1527,18.1788,43050.0
2007-01-10 15:00:00,27.81,27.81,27.75,27.76,66000.0,18.1788,18.1788,18.1396,18.1462,66000.0
2007-01-10 15:30:00,27.75,27.84,27.75,27.79,73050.0,18.1396,18.1985,18.1396,18.1658,73050.0
2007-01-11 09:30:00,27.92,28.03,27.79,28.01,38250.0,18.2508,18.3227,18.1658,18.3096,38250.0
2007-01-11 10:00:00,28.01,28.1,27.97,28.04,26700.0,18.3096,18.3684,18.2834,18.3292,26700.0
2007-01-11 10:30:00,28.02,28.08,28.01,28.04,40200.0,18.3161,18.3553,18.3096,18.3292,40200.0
2007-01-11 11:00:00,28.05,28.1,28.05,28.09,28500.0,18.3357,18.3684,18.3357,18.3619,28500.0
2007-01-11 11:30:00,28.07,28.1,28.04,28.09,23850.0,18.3488,18.3684,18.3292,18.3619,23850.0
2007-01-11 12:00:00,28.09,28.1,28.06,28.07,18300.0,18.3619,18.3684,18.3423,18.3488,18300.0
2007-01-11 12:30:00,28.07,28.1,28.05,28.05,25350.0,18.3488,18.3684,18.3357,18.3357,25350.0
2007-01-11 13:00:00,28.05,28.06,28.0,28.0,33600.0,18.3357,18.3423,18.303,18.303,33600.0
2007-01-11 13:30:00,28.01,28.01,27.91,27.91,29400.0,18.3096,18.3096,18.2442,18.2442,29400.0
2007-01-11 14:00:00,27.93,27.96,27.9,27.95,42900.0,18.2573,18.2769,18.2377,18.2704,42900.0
2007-01-11 14:30:00,27.96,28.01,27.95,28.0,43050.0,18.2769,18.3096,18.2704,18.303,43050.0
2007-01-11 15:00:00,28.0,28.02,27.97,28.0,59850.0,18.303,18.3161,18.2834,18.303,59850.0
2007-01-11 15:30:00,28.0,28.01,27.95,27.99,86250.0,18.303,18.3096,18.2704,18.2965,86250.0
2007-01-12 09:30:00,27.92,27.97,27.7,27.83,121800.0,18.2508,18.2834,18.1069,18.1919,121800.0
2007-01-12 10:00:00,27.83,27.85,27.74,27.84,81450.0,18.1919,18.205,18.1331,18.1985,81450.0
2007-01-12 10:30:00,27.84,27.84,27.78,27.81,66000.0,18.1985,18.1985,18.1592,18.1788,66000.0
2007-01-12 11:00:00,27.8,27.8,27.72,27.78,61950.0,18.1723,18.1723,18.12,18.1592,61950.0
2007-01-12 11:30:00,27.77,27.79,27.7,27.75,65550.0,18.1527,18.1658,18.1069,18.1396,65550.0
2007-01-12 12:00:00,27.75,27.83,27.75,27.83,59250.0,18.1396,18.1919,18.1396,18.1919,59250.0
2007-01-12 12:30:00,27.83,27.89,27.83,27.86,72600.0,18.1919,18.2311,18.1919,18.2115,72600.0
2007-01-12 13:00:00,27.86,27.88,27.82,27.87,73500.0,18.2115,18.2246,18.1854,18.2181,73500.0
2007-01-12 13:30:00,27.85,27.92,27.85,27.9,64200.0,18.205,18.2508,18.205,18.2377,64200.0
2007-01-12 14:00:00,27.88,27.92,27.88,27.91,73650.0,18.2246,18.2508,18.2246,18.2442,73650.0
2007-01-12 14:30:00,27.91,27.94,27.9,27.91,75750.0,18.2442,18.2638,18.2377,18.2442,75750.0
2007-01-12 15:00:00,27.92,27.97,27.9,27.9,71850.0,18.2508,18.2834,18.2377,18.2377,71850.0
2007-01-12 15:30:00,27.9,27.91,27.9,27.91,108450.0,18.2377,18.2442,18.2377,18.2442,108450.0
2007-01-16 09:30:00,27.97,28.28,27.97,28.27,75300.0,18.2834,18.4861,18.2834,18.4795,75300.0
2007-01-16 10:00:00,28.23,28.33,28.18,28.3,80550.0,18.4534,18.5188,18.4207,18.4992,80550.0
2007-01-16 10:30:00,28.3,28.35,28.27,28.27,60750.0,18.4992,18.5318,18.4795,18.4795,60750.0
2007-01-16 11:00:00,28.27,28.34,28.26,28.31,50700.0,18.4795,18.5253,18.473,18.5057,50700.0
2007-01-16 11:30:00,28.31,28.36,28.29,28.33,41250.0,18.5057,18.5384,18.4926,18.5188,41250.0
2007-01-16 12:00:00,28.33,28.37,28.31,28.33,39900.0,18.5188,18.5449,18.5057,18.5188,39900.0
2007-01-16 12:30:00,28.37,28.37,28.23,28.26,26850.0,18.5449,18.5449,18.4534,18.473,26850.0
2007-01-16 13:00:00,28.27,28.29,28.23,28.26,20550.0,18.4795,18.4926,18.4534,18.473,20550.0
2007-01-16 13:30:00,28.26,28.28,28.17,28.19,36000.0,18.473,18.4861,18.4142,18.4272,36000.0
2007-01-16 14:00:00,28.18,28.27,28.17,28.25,40650.0,18.4207,18.4795,18.4142,18.4665,40650.0
2007-01-16 14:30:00,28.24,28.31,28.24,28.27,44850.0,18.4599,18.5057,18.4599,18.4795,44850.0
2007-01-16 15:00:00,28.27,28.28,28.23,28.27,75300.0,18.4795,18.4861,18.4534,18.4795,75300.0
2007-01-16 15:30:00,28.28,28.3,28.24,28.27,92100.0,18.4861,18.4992,18.4599,18.4795,92100.0
2007-01-17 09:30:00,28.24,28.51,28.21,28.42,59550.0,18.4599,18.6364,18.4403,18.5776,59550.0
2007-01-17 10:00:00,28.43,28.43,28.23,28.33,59850.0,18.5841,18.5841,18.4534,18.5188,59850.0
2007-01-17 10:30:00,28.33,28.35,28.29,28.33,48450.0,18.5188,18.5318,18.4926,18.5188,48450.0
2007-01-17 11:00:00,28.33,28.37,28.31,28.33,30300.0,18.5188,18.5449,18.5057,18.5188,30300.0
2007-01-17 11:30:00,28.32,28.45,28.31,28.41,81900.0,18.5122,18.5972,18.5057,18.5711,81900.0
2007-01-17 12:00:00,28.42,28.44,28.39,28.4,24450.0,18.5776,18.5907,18.558,18.5645,24450.0
2007-01-17 12:30:00,28.41,28.43,28.37,28.41,36900.0,18.5711,18.5841,18.5449,18.5711,36900.0
2007-01-17 13:00:00,28.41,28.43,28.4,28.41,27900.0,18.5711,18.5841,18.5645,18.5711,27900.0
2007-01-17 13:30:00,28.41,28.6,28.41,28.49,106500.0,18.5711,18.6953,18.5711,18.6234,106500.0
2007-01-17 14:00:00,28.49,28.54,28.47,28.51,80400.0,18.6234,18.656,18.6103,18.6364,80400.0
2007-01-17 14:30:00,28.51,28.55,28.49,28.5,68250.0,18.6364,18.6626,18.6234,18.6299,68250.0
2007-01-17 15:00:00,28.51,28.53,28.43,28.51,88050.0,18.6364,18.6495,18.5841,18.6364,88050.0
2007-01-17 15:30:00,28.51,28.55,28.47,28.48,103350.0,18.6364,18.6626,18.6103,18.6168,103350.0
2007-01-18 09:30:00,28.51,28.52,28.39,28.49,28650.0,18.6364,18.643,18.558,18.6234,28650.0
2007-01-18 10:00:00,28.49,28.49,28.33,28.35,63900.0,18.6234,18.6234,18.5188,18.5318,63900.0
2007-01-18 10:30:00,28.35,28.35,28.25,28.26,42900.0,18.5318,18.5318,18.4665,18.473,42900.0
2007-01-18 11:00:00,28.27,28.37,28.23,28.29,21600.0,18.4795,18.5449,18.4534,18.4926,21600.0
2007-01-18 11:30:00,28.33,28.39,28.31,28.37,21150.0,18.5188,18.558,18.5057,18.5449,21150.0
2007-01-18 12:00:00,28.38,28.39,28.32,28.32,19650.0,18.5514,18.558,18.5122,18.5122,19650.0
2007-01-18 12:30:00,28.33,28.36,28.33,28.35,14250.0,18.5188,18.5384,18.5188,18.5318,14250.0
2007-01-18 13:00:00,28.34,28.34,28.29,28.33,24900.0,18.5253,18.5253,18.4926,18.5188,24900.0
2007-01-18 13:30:00,28.33,28.34,28.28,28.28,24750.0,18.5188,18.5253,18.4861,18.4861,24750.0
2007-01-18 14:00:00,28.28,28.31,28.24,28.24,39450.0,18.4861,18.5057,18.4599,18.4599,39450.0
2007-01-18 14:30:00,28.25,28.25,28.14,28.15,43950.0,18.4665,18.4665,18.3946,18.4011,43950.0
2007-01-18 15:00:00,28.15,28.28,28.13,28.27,83850.0,18.4011,18.4861,18.388,18.4795,83850.0
2007-01-18 15:30:00,28.27,28.27,28.16,28.19,143850.0,18.4795,18.4795,18.4076,18.4272,143850.0
2007-01-19 09:30:00,28.17,28.21,28.08,28.1,50100.0,18.4142,18.4403,18.3553,18.3684,50100.0
2007-01-19 10:00:00,28.1,28.11,28.03,28.05,33600.0,18.3684,18.375,18.3227,18.3357,33600.0
2007-01-19 10:30:00,28.05,28.13,28.03,28.11,60750.0,18.3357,18.388,18.3227,18.375,60750.0
2007-01-19 11:00:00,28.11,28.16,28.09,28.11,26550.0,18.375,18.4076,18.3619,18.375,26550.0
2007-01-19 11:30:00,28.1,28.13,28.06,28.09,23550.0,18.3684,18.388,18.3423,18.3619,23550.0
2007-01-19 12:00:00,28.08,28.09,28.0,28.01,32850.0,18.3553,18.3619,18.303,18.3096,32850.0
2007-01-19 12:30:00,28.01,28.07,28.0,28.05,19500.0,18.3096,18.3488,18.303,18.3357,19500.0
2007-01-19 13:00:00,28.05,28.11,28.05,28.09,22950.0,18.3357,18.375,18.3357,18.3619,22950.0
2007-01-19 13:30:00,28.08,28.16,28.06,28.13,20400.0,18.3553,18.4076,18.3423,18.388,20400.0
2007-01-19 14:00:00,28.13,28.19,28.12,28.16,33600.0,18.388,18.4272,18.3815,18.4076,33600.0
2007-01-19 14:30:00,28.16,28.21,28.15,28.19,20100.0,18.4076,18.4403,18.4011,18.4272,20100.0
2007-01-19 15:00:00,28.19,28.23,28.18,28.21,33600.0,18.4272,18.4534,18.4207,18.4403,33600.0
2007-01-19 15:30:00,28.22,28.25,28.19,28.21,40050.0,18.4469,18.4665,18.4272,18.4403,40050.0
2007-01-22 09:30:00,28.25,28.33,28.2,28.31,32400.0,18.4665,18.5188,18.4338,18.5057,32400.0
2007-01-22 10:00:00,28.31,28.32,28.07,28.11,68100.0,18.5057,18.5122,18.3488,18.375,68100.0
2007-01-22 10:30:00,28.12,28.21,28.09,28.2,26100.0,18.3815,18.4403,18.3619,18.4338,26100.0
2007-01-22 11:00:00,28.21,28.23,28.07,28.15,50850.0,18.4403,18.4534,18.3488,18.4011,50850.0
2007-01-22 11:30:00,28.13,28.2,28.12,28.2,36300.0,18.388,18.4338,18.3815,18.4338,36300.0
2007-01-22 12:00:00,28.2,28.27,28.2,28.25,44850.0,18.4338,18.4795,18.4338,18.4665,44850.0
2007-01-22 12:30:00,28.26,28.3,28.25,28.27,25800.0,18.473,18.4992,18.4665,18.4795,25800.0
2007-01-22 13:00:00,28.27,28.35,28.27,28.33,19800.0,18.4795,18.5318,18.4795,18.5188,19800.0
2007-01-22 13:30:00,28.35,28.36,28.31,28.33,21000.0,18.5318,18.5384,18.5057,18.5188,21000.0
2007-01-22 14:00:00,28.33,28.39,28.33,28.37,22050.0,18.5188,18.558,18.5188,18.5449,22050.0
2007-01-22 14:30:00,28.37,28.39,28.32,28.38,27000.0,18.5449,18.558,18.5122,18.5514,27000.0
2007-01-22 15:00:00,28.36,28.39,28.33,28.34,45750.0,18.5384,18.558,18.5188,18.5253,45750.0
2007-01-22 15:30:00,28.34,28.35,28.31,28.31,73200.0,18.5253,18.5318,18.5057,18.5057,73200.0
2007-01-23 09:30:00,28.33,28.5,28.3,28.5,33450.0,18.5188,18.6299,18.4992,18.6299,33450.0
2007-01-23 10:00:00,28.51,28.57,28.45,28.49,33000.0,18.6364,18.6756,18.5972,18.6234,33000.0
2007-01-23 10:30:00,28.48,28.51,28.4,28.43,40950.0,18.6168,18.6364,18.5645,18.5841,40950.0
2007-01-23 11:00:00,28.41,28.6,28.41,28.56,50850.0,18.5711,18.6953,18.5711,18.6691,50850.0
2007-01-23 11:30:00,28.56,28.58,28.47,28.52,37950.0,18.6691,18.6822,18.6103,18.643,37950.0
2007-01-23 12:00:00,28.5,28.55,28.48,28.5,33750.0,18.6299,18.6626,18.6168,18.6299,33750.0
2007-01-23 12:30:00,28.51,28.57,28.49,28.54,16800.0,18.6364,18.6756,18.6234,18.656,16800.0
2007-01-23 13:00:00,28.53,28.57,28.49,28.49,21450.0,18.6495,18.6756,18.6234,18.6234,21450.0
2007-01-23 13:30:00,28.51,28.51,28.47,28.47,21000.0,18.6364,18.6364,18.6103,18.6103,21000.0
2007-01-23 14:00:00,28.47,28.49,28.42,28.45,43050.0,18.6103,18.6234,18.5776,18.5972,43050.0
2007-01-23 14:30:00,28.45,28.47,28.4,28.45,32700.0,18.5972,18.6103,18.5645,18.5972,32700.0
2007-01-23 15:00:00,28.43,28.57,28.43,28.56,62400.0,18.5841,18.6756,18.5841,18.6691,62400.0
2007-01-23 15:30:00,28.55,28.57,28.49,28.53,87750.0,18.6626,18.6756,18.6234,18.6495,87750.0
2007-01-24 09:30:00,28.53,28.57,28.44,28.57,42300.0,18.6495,18.6756,18.5907,18.6756,42300.0
2007-01-24 10:00:00,28.57,28.6,28.43,28.47,36450.0,18.6756,18.6953,18.5841,18.6103,36450.0
2007-01-24 10:30:00,28.46,28.49,28.43,28.49,28200.0,18.6037,18.6234,18.5841,18.6234,28200.0
2007-01-24 11:00:00,28.48,28.5,28.39,28.43,31650.0,18.6168,18.6299,18.558,18.5841,31650.0
2007-01-24 11:30:00,28.43,28.45,28.41,28.42,20250.0,18.5841,18.5972,18.5711,18.5776,20250.0
2007-01-24 12:00:00,28.41,28.47,28.38,28.38,18150.0,18.5711,18.6103,18.5514,18.5514,18150.0
2007-01-24 12:30:00,28.38,28.38,28.32,28.36,26550.0,18.5514,18.5514,18.5122,18.5384,26550.0
2007-01-24 13:00:00,28.35,28.37,28.33,28.36,19350.0,18.5318,18.5449,18.5188,18.5384,19350.0
2007-01-24 13:30:00,28.37,28.42,28.35,28.42,21150.0,18.5449,18.5776,18.5318,18.5776,21150.0
2007-01-24 14:00:00,28.41,28.41,28.35,28.37,29550.0,18.5711,18.5711,18.5318,18.5449,29550.0
2007-01-24 14:30:00,28.37,28.39,28.35,28.38,24150.0,18.5449,18.558,18.5318,18.5514,24150.0
2007-01-24 15:00:00,28.36,28.44,28.36,28.44,31800.0,18.5384,18.5907,18.5384,18.5907,31800.0
2007-01-24 15:30:00,28.42,28.48,28.41,28.47,58500.0,18.5776,18.6168,18.5711,18.6103,58500.0
2007-01-25 09:30:00,28.48,28.51,28.34,28.39,48450.0,18.6168,18.6364,18.5253,18.558,48450.0
2007-01-25 10:00:00,28.39,28.39,28.18,28.2,110400.0,18.558,18.558,18.4207,18.4338,110400.0
2007-01-25 10:30:00,28.2,28.29,28.17,28.29,63450.0,18.4338,18.4926,18.4142,18.4926,63450.0
2007-01-25 11:00:00,28.29,28.33,28.27,28.28,29400.0,18.4926,18.5188,18.4795,18.4861,29400.0
2007-01-25 11:30:00,28.27,28.3,28.2,28.2,54900.0,18.4795,18.4992,18.4338,18.4338,54900.0
2007-01-25 12:00:00,28.2,28.33,28.16,28.31,75000.0,18.4338,18.5188,18.4076,18.5057,75000.0
2007-01-25 12:30:00,28.32,28.33,28.24,28.24,19950.0,18.5122,18.5188,18.4599,18.4599,19950.0
2007-01-25 13:00:00,28.25,28.3,28.22,28.26,27150.0,18.4665,18.4992,18.4469,18.473,27150.0
2007-01-25 13:30:00,28.26,28.3,28.2,28.27,48150.0,18.473,18.4992,18.4338,18.4795,48150.0
2007-01-25 14:00:00,28.27,28.3,28.2,28.22,77100.0,18.4795,18.4992,18.4338,18.4469,77100.0
2007-01-25 14:30:00,28.2,28.22,28.13,28.17,39750.0,18.4338,18.4469,18.388,18.4142,39750.0
2007-01-25 15:00:00,28.16,28.35,28.12,28.34,133050.0,18.4076,18.5318,18.3815,18.5253,133050.0
2007-01-25 15:30:00,28.33,28.34,28.23,28.29,89100.0,18.5188,18.5253,18.4534,18.4926,89100.0
2007-01-26 09:30:00,28.31,28.41,28.27,28.33,100950.0,18.5057,18.5711,18.4795,18.5188,100950.0
2007-01-26 10:00:00,28.33,28.42,28.25,28.42,68250.0,18.5188,18.5776,18.4665,18.5776,68250.0
2007-01-26 10:30:00,28.41,28.45,28.37,28.41,38100.0,18.5711,18.5972,18.5449,18.5711,38100.0
2007-01-26 11:00:00,28.4,28.43,28.39,28.39,22200.0,18.5645,18.5841,18.558,18.558,22200.0
2007-01-26 11:30:00,28.39,28.39,28.32,28.34,44550.0,18.558,18.558,18.5122,18.5253,44550.0
2007-01-26 12:00:00,28.33,28.39,28.33,28.35,51600.0,18.5188,18.558,18.5188,18.5318,51600.0
2007-01-26 12:30:00,28.34,28.37,28.31,28.34,46500.0,18.5253,18.5449,18.5057,18.5253,46500.0
2007-01-26 13:00:00,28.33,28.37,28.21,28.31,40950.0,18.5188,18.5449,18.4403,18.5057,40950.0
2007-01-26 13:30:00,28.31,28.37,28.31,28.34,24900.0,18.5057,18.5449,18.5057,18.5253,24900.0
2007-01-26 14:00:00,28.33,28.37,28.31,28.35,51150.0,18.5188,18.5449,18.5057,18.5318,51150.0
2007-01-26 14:30:00,28.35,28.37,28.31,28.34,26700.0,18.5318,18.5449,18.5057,18.5253,26700.0
2007-01-26 15:00:00,28.35,28.43,28.33,28.35,43050.0,18.5318,18.5841,18.5188,18.5318,43050.0
2007-01-26 15:30:00,28.37,28.41,28.34,28.35,70800.0,18.5449,18.5711,18.5253,18.5318,70800.0
2007-01-29 09:30:00,28.28,28.54,28.27,28.49,61650.0,18.4861,18.656,18.4795,18.6234,61650.0
2007-01-29 10:00:00,28.49,28.52,28.41,28.49,43350.0,18.6234,18.643,18.5711,18.6234,43350.0
2007-01-29 10:30:00,28.48,28.63,28.48,28.59,70050.0,18.6168,18.7149,18.6168,18.6887,70050.0
2007-01-29 11:00:00,28.57,28.63,28.54,28.58,40950.0,18.6756,18.7149,18.656,18.6822,40950.0
2007-01-29 11:30:00,28.57,28.57,28.52,28.55,22500.0,18.6756,18.6756,18.643,18.6626,22500.0
2007-01-29 12:00:00,28.57,28.63,28.55,28.6,32400.0,18.6756,18.7149,18.6626,18.6953,32400.0
2007-01-29 12:30:00,28.6,28.61,28.57,28.59,24000.0,18.6953,18.7018,18.6756,18.6887,24000.0
2007-01-29 13:00:00,28.59,28.71,28.56,28.71,96150.0,18.6887,18.7672,18.6691,18.7672,96150.0
2007-01-29 13:30:00,28.69,28.7,28.5,28.51,46500.0,18.7541,18.7606,18.6299,18.6364,46500.0
2007-01-29 14:00:00,28.51,28.53,28.41,28.51,40950.0,18.6364,18.6495,18.5711,18.6364,40950.0
2007-01-29 14:30:00,28.51,28.59,28.51,28.53,28950.0,18.6364,18.6887,18.6364,18.6495,28950.0
2007-01-29 15:00:00,28.54,28.57,28.51,28.57,54300.0,18.656,18.6756,18.6364,18.6756,54300.0
2007-01-29 15:30:00,28.56,28.57,28.48,28.53,91050.0,18.6691,18.6756,18.6168,18.6495,91050.0
2007-01-30 09:30:00,28.57,28.63,28.47,28.49,33900.0,18.6756,18.7149,18.6103,18.6234,33900.0
2007-01-30 10:00:00,28.51,28.71,28.51,28.66,33750.0,18.6364,18.7672,18.6364,18.7345,33750.0
2007-01-30 10:30:00,28.66,28.71,28.62,28.71,30300.0,18.7345,18.7672,18.7083,18.7672,30300.0
2007-01-30 11:00:00,28.71,28.79,28.7,28.74,28200.0,18.7672,18.8195,18.7606,18.7868,28200.0
2007-01-30 11:30:00,28.74,28.93,28.71,28.91,104850.0,18.7868,18.911,18.7672,18.8979,104850.0
2007-01-30 12:00:00,28.91,28.92,28.85,28.85,22350.0,18.8979,18.9044,18.8587,18.8587,22350.0
2007-01-30 12:30:00,28.85,28.91,28.83,28.9,30600.0,18.8587,18.8979,18.8456,18.8914,30600.0
2007-01-30 13:00:00,28.9,28.93,28.84,28.86,33150.0,18.8914,18.911,18.8521,18.8652,33150.0
2007-01-30 13:30:00,28.86,28.89,28.82,28.87,39900.0,18.8652,18.8848,18.8391,18.8718,39900.0
2007-01-30 14:00:00,28.87,28.93,28.81,28.85,51000.0,18.8718,18.911,18.8325,18.8587,51000.0
2007-01-30 14:30:00,28.85,28.89,28.79,28.87,45600.0,18.8587,18.8848,18.8195,18.8718,45600.0
2007-01-30 15:00:00,28.86,28.87,28.75,28.77,58200.0,18.8652,18.8718,18.7933,18.8064,58200.0
2007-01-30 15:30:00,28.79,28.87,28.72,28.87,104100.0,18.8195,18.8718,18.7737,18.8718,104100.0
2007-01-31 09:30:00,28.87,28.87,28.7,28.83,64500.0,18.8718,18.8718,18.7606,18.8456,64500.0
2007-01-31 10:00:00,28.83,28.85,28.75,28.78,47400.0,18.8456,18.8587,18.7933,18.8129,47400.0
2007-01-31 10:30:00,28.77,28.82,28.77,28.81,21900.0,18.8064,18.8391,18.8064,18.8325,21900.0
2007-01-31 11:00:00,28.81,28.81,28.67,28.67,48000.0,18.8325,18.8325,18.741,18.741,48000.0
2007-01-31 11:30:00,28.67,28.71,28.63,28.67,39900.0,18.741,18.7672,18.7149,18.741,39900.0
2007-01-31 12:00:00,28.67,28.7,28.63,28.66,24300.0,18.741,18.7606,18.7149,18.7345,24300.0
2007-01-31 12:30:00,28.66,28.73,28.65,28.73,63300.0,18.7345,18.7802,18.7279,18.7802,63300.0
2007-01-31 13:00:00,28.71,28.8,28.69,28.79,66000.0,18.7672,18.826,18.7541,18.8195,66000.0
2007-01-31 13:30:00,28.79,28.83,28.79,28.8,19200.0,18.8195,18.8456,18.8195,18.826,19200.0
2007-01-31 14:00:00,28.8,28.92,28.76,28.87,41250.0,18.826,18.9044,18.7998,18.8718,41250.0
2007-01-31 14:30:00,28.89,28.95,28.85,28.85,51600.0,18.8848,18.924,18.8587,18.8587,51600.0
2007-01-31 15:00:00,28.85,28.96,28.83,28.93,43050.0,18.8587,18.9306,18.8456,18.911,43050.0
2007-01-31 15:30:00,28.95,28.97,28.83,28.83,86700.0,18.924,18.9371,18.8456,18.8456,86700.0
2007-02-01 09:30:00,28.9,29.0,28.84,28.92,52200.0,18.8914,18.9567,18.8521,18.9044,52200.0
2007-02-01 10:00:00,28.9,28.98,28.87,28.97,30750.0,18.8914,18.9437,18.8718,18.9371,30750.0
2007-02-01 10:30:00,28.95,29.0,28.93,28.96,26850.0,18.924,18.9567,18.911,18.9306,26850.0
2007-02-01 11:00:00,28.95,28.95,28.69,28.69,98400.0,18.924,18.924,18.7541,18.7541,98400.0
2007-02-01 11:30:00,28.71,28.84,28.7,28.84,47550.0,18.7672,18.8521,18.7606,18.8521,47550.0
2007-02-01 12:00:00,28.82,28.85,28.71,28.73,52050.0,18.8391,18.8587,18.7672,18.7802,52050.0
2007-02-01 12:30:00,28.73,28.8,28.73,28.77,32400.0,18.7802,18.826,18.7802,18.8064,32400.0
2007-02-01 13:00:00,28.77,28.79,28.73,28.74,19500.0,18.8064,18.8195,18.7802,18.7868,19500.0
2007-02-01 13:30:00,28.73,28.8,28.73,28.73,17550.0,18.7802,18.826,18.7802,18.7802,17550.0
2007-02-01 14:00:00,28.73,28.75,28.71,28.75,29850.0,18.7802,18.7933,18.7672,18.7933,29850.0
2007-02-01 14:30:00,28.76,28.77,28.67,28.72,36450.0,18.7998,18.8064,18.741,18.7737,36450.0
2007-02-01 15:00:00,28.72,28.82,28.72,28.8,63600.0,18.7737,18.8391,18.7737,18.826,63600.0
2007-02-01 15:30:00,28.81,28.84,28.77,28.81,134250.0,18.8325,18.8521,18.8064,18.8325,134250.0
2007-02-02 09:30:00,29.4,29.5,29.08,29.13,181050.0,19.2182,19.2836,19.009,19.0417,181050.0
2007-02-02 10:00:00,29.15,29.21,29.08,29.17,77400.0,19.0548,19.094,19.009,19.0679,77400.0
2007-02-02 10:30:00,29.15,29.27,29.13,29.25,62700.0,19.0548,19.1332,19.0417,19.1201,62700.0
2007-02-02 11:00:00,29.24,29.34,29.19,29.27,61650.0,19.1136,19.179,19.0809,19.1332,61650.0
2007-02-02 11:30:00,29.27,29.29,29.16,29.29,39600.0,19.1332,19.1463,19.0613,19.1463,39600.0
2007-02-02 12:00:00,29.29,29.39,29.25,29.3,37350.0,19.1463,19.2117,19.1201,19.1528,37350.0
2007-02-02 12:30:00,29.3,29.37,29.3,29.33,36300.0,19.1528,19.1986,19.1528,19.1724,36300.0
2007-02-02 13:00:00,29.33,29.35,29.31,29.33,35250.0,19.1724,19.1855,19.1594,19.1724,35250.0
2007-02-02 13:30:00,29.33,29.39,29.32,29.37,36450.0,19.1724,19.2117,19.1659,19.1986,36450.0
2007-02-02 14:00:00,29.36,29.42,29.35,29.38,71700.0,19.1921,19.2313,19.1855,19.2051,71700.0
2007-02-02 14:30:00,29.39,29.44,29.32,29.43,122550.0,19.2117,19.2443,19.1659,19.2378,122550.0
2007-02-02 15:00:00,29.43,29.45,29.41,29.44,51450.0,19.2378,19.2509,19.2247,19.2443,51450.0
2007-02-02 15:30:00,29.43,29.45,29.31,29.32,163800.0,19.2378,19.2509,19.1594,19.1659,163800.0
2007-02-05 09:30:00,29.26,29.26,28.89,28.91,85500.0,19.1267,19.1267,18.8848,18.8979,85500.0
2007-02-05 10:00:00,28.91,28.96,28.81,28.96,76800.0,18.8979,18.9306,18.8325,18.9306,76800.0
2007-02-05 10:30:00,28.96,29.0,28.89,28.97,61350.0,18.9306,18.9567,18.8848,18.9371,61350.0
2007-02-05 11:00:00,28.97,29.01,28.93,29.01,53100.0,18.9371,18.9633,18.911,18.9633,53100.0
2007-02-05 11:30:00,29.01,29.03,28.95,28.97,65400.0,18.9633,18.9763,18.924,18.9371,65400.0
2007-02-05 12:00:00,28.97,28.99,28.93,28.99,63750.0,18.9371,18.9502,18.911,18.9502,63750.0
2007-02-05 12:30:00,28.99,29.04,28.98,29.03,40800.0,18.9502,18.9829,18.9437,18.9763,40800.0
2007-02-05 13:00:00,29.03,29.05,29.02,29.03,33150.0,18.9763,18.9894,18.9698,18.9763,33150.0
2007-02-05 13:30:00,29.03,29.16,29.02,29.15,66450.0,18.9763,19.0613,18.9698,19.0548,66450.0
2007-02-05 14:00:00,29.15,29.27,29.13,29.23,123900.0,19.0548,19.1332,19.0417,19.1071,123900.0
2007-02-05 14:30:00,29.22,29.29,29.17,29.23,173250.0,19.1005,19.1463,19.0679,19.1071,173250.0
2007-02-05 15:00:00,29.24,29.28,29.17,29.19,163350.0,19.1136,19.1398,19.0679,19.0809,163350.0
2007-02-05 15:30:00,29.18,29.25,29.17,29.2,197400.0,19.0744,19.1201,19.0679,19.0875,197400.0
2007-02-06 09:30:00,29.19,29.3,29.15,29.27,45000.0,19.0809,19.1528,19.0548,19.1332,45000.0
2007-02-06 10:00:00,29.24,29.3,29.19,29.29,110700.0,19.1136,19.1528,19.0809,19.1463,110700.0
2007-02-06 10:30:00,29.29,29.31,29.23,29.23,43200.0,19.1463,19.1594,19.1071,19.1071,43200.0
2007-02-06 11:00:00,29.23,29.26,29.19,29.19,82500.0,19.1071,19.1267,19.0809,19.0809,82500.0
2007-02-06 11:30:00,29.19,29.27,29.19,29.27,93750.0,19.0809,19.1332,19.0809,19.1332,93750.0
2007-02-06 12:00:00,29.27,29.35,29.27,29.35,86550.0,19.1332,19.1855,19.1332,19.1855,86550.0
2007-02-06 12:30:00,29.36,29.37,29.27,29.31,83400.0,19.1921,19.1986,19.1332,19.1594,83400.0
2007-02-06 13:00:00,29.3,29.35,29.3,29.33,35700.0,19.1528,19.1855,19.1528,19.1724,35700.0
2007-02-06 13:30:00,29.35,29.4,29.31,29.31,49650.0,19.1855,19.2182,19.1594,19.1594,49650.0
2007-02-06 14:00:00,29.31,29.33,29.24,29.33,54600.0,19.1594,19.1724,19.1136,19.1724,54600.0
2007-02-06 14:30:00,29.32,29.35,29.27,29.3,94500.0,19.1659,19.1855,19.1332,19.1528,94500.0
2007-02-06 15:00:00,29.31,29.32,29.25,29.3,77250.0,19.1594,19.1659,19.1201,19.1528,77250.0
2007-02-06 15:30:00,29.31,29.31,29.23,29.28,76950.0,19.1594,19.1594,19.1071,19.1398,76950.0
2007-02-07 09:30:00,29.37,29.43,29.27,29.42,64500.0,19.1986,19.2378,19.1332,19.2313,64500.0
2007-02-07 10:00:00,29.4,29.5,29.37,29.49,100650.0,19.2182,19.2836,19.1986,19.277,100650.0
2007-02-07 10:30:00,29.49,29.65,29.47,29.63,139800.0,19.277,19.3816,19.264,19.3685,139800.0
2007-02-07 11:00:00,29.65,29.67,29.61,29.63,92100.0,19.3816,19.3947,19.3555,19.3685,92100.0
2007-02-07 11:30:00,29.61,29.62,29.49,29.5,71250.0,19.3555,19.362,19.277,19.2836,71250.0
2007-02-07 12:00:00,29.5,29.61,29.49,29.57,94650.0,19.2836,19.3555,19.277,19.3293,94650.0
2007-02-07 12:30:00,29.56,29.59,29.51,29.54,53850.0,19.3228,19.3424,19.2901,19.3097,53850.0
2007-02-07 13:00:00,29.54,29.56,29.52,29.53,78600.0,19.3097,19.3228,19.2966,19.3032,78600.0
2007-02-07 13:30:00,29.55,29.57,29.52,29.53,55950.0,19.3163,19.3293,19.2966,19.3032,55950.0
2007-02-07 14:00:00,29.53,29.57,29.51,29.57,145650.0,19.3032,19.3293,19.2901,19.3293,145650.0
2007-02-07 14:30:00,29.57,29.57,29.51,29.56,95250.0,19.3293,19.3293,19.2901,19.3228,95250.0
2007-02-07 15:00:00,29.56,29.57,29.51,29.53,70500.0,19.3228,19.3293,19.2901,19.3032,70500.0
2007-02-07 15:30:00,29.53,29.58,29.53,29.58,113100.0,19.3032,19.3359,19.3032,19.3359,113100.0
2007-02-08 09:30:00,29.53,29.53,29.08,29.25,137100.0,19.3032,19.3032,19.009,19.1201,137100.0
2007-02-08 10:00:00,29.23,29.35,29.23,29.27,76050.0,19.1071,19.1855,19.1071,19.1332,76050.0
2007-02-08 10:30:00,29.26,29.28,29.08,29.16,93750.0,19.1267,19.1398,19.009,19.0613,93750.0
2007-02-08 11:00:00,29.15,29.19,29.08,29.13,159600.0,19.0548,19.0809,19.009,19.0417,159600.0
2007-02-08 11:30:00,29.11,29.13,29.07,29.09,86700.0,19.0286,19.0417,19.0025,19.0156,86700.0
2007-02-08 12:00:00,29.08,29.09,28.98,29.01,191550.0,19.009,19.0156,18.9437,18.9633,191550.0
2007-02-08 12:30:00,29.01,29.01,28.77,28.91,226950.0,18.9633,18.9633,18.8064,18.8979,226950.0
2007-02-08 13:00:00,28.91,28.91,28.84,28.89,110400.0,18.8979,18.8979,18.8521,18.8848,110400.0
2007-02-08 13:30:00,28.88,28.92,28.74,28.77,99150.0,18.8783,18.9044,18.7868,18.8064,99150.0
2007-02-08 14:00:00,28.76,28.8,28.72,28.79,116250.0,18.7998,18.826,18.7737,18.8195,116250.0
2007-02-08 14:30:00,28.78,28.85,28.75,28.83,100050.0,18.8129,18.8587,18.7933,18.8456,100050.0
2007-02-08 15:00:00,28.83,28.83,28.73,28.81,130350.0,18.8456,18.8456,18.7802,18.8325,130350.0
2007-02-08 15:30:00,28.81,28.98,28.8,28.97,339150.0,18.8325,18.9437,18.826,18.9371,339150.0
2007-02-09 09:30:00,28.91,29.05,28.83,28.91,67200.0,18.8979,18.9894,18.8456,18.8979,67200.0
2007-02-09 10:00:00,28.91,28.91,28.75,28.76,85950.0,18.8979,18.8979,18.7933,18.7998,85950.0
2007-02-09 10:30:00,28.77,28.81,28.67,28.67,94050.0,18.8064,18.8325,18.741,18.741,94050.0
2007-02-09 11:00:00,28.67,28.75,28.65,28.72,64200.0,18.741,18.7933,18.7279,18.7737,64200.0
2007-02-09 11:30:00,28.74,28.77,28.71,28.72,78900.0,18.7868,18.8064,18.7672,18.7737,78900.0
2007-02-09 12:00:00,28.74,28.79,28.71,28.74,60450.0,18.7868,18.8195,18.7672,18.7868,60450.0
2007-02-09 12:30:00,28.75,28.75,28.63,28.63,70050.0,18.7933,18.7933,18.7149,18.7149,70050.0
2007-02-09 13:00:00,28.63,28.67,28.56,28.59,95400.0,18.7149,18.741,18.6691,18.6887,95400.0
2007-02-09 13:30:00,28.58,28.59,28.51,28.57,76200.0,18.6822,18.6887,18.6364,18.6756,76200.0
2007-02-09 14:00:00,28.57,28.59,28.43,28.51,54900.0,18.6756,18.6887,18.5841,18.6364,54900.0
2007-02-09 14:30:00,28.5,28.53,28.43,28.53,81600.0,18.6299,18.6495,18.5841,18.6495,81600.0
2007-02-09 15:00:00,28.52,28.7,28.52,28.68,111000.0,18.643,18.7606,18.643,18.7476,111000.0
2007-02-09 15:30:00,28.69,28.71,28.65,28.67,129150.0,18.7541,18.7672,18.7279,18.741,129150.0
2007-02-12 09:30:00,28.77,28.83,28.63,28.65,61650.0,18.8064,18.8456,18.7149,18.7279,61650.0
2007-02-12 10:00:00,28.65,28.69,28.61,28.68,44100.0,18.7279,18.7541,18.7018,18.7476,44100.0
2007-02-12 10:30:00,28.69,28.71,28.64,28.64,37950.0,18.7541,18.7672,18.7214,18.7214,37950.0
2007-02-12 11:00:00,28.64,28.69,28.51,28.52,48600.0,18.7214,18.7541,18.6364,18.643,48600.0
2007-02-12 11:30:00,28.52,28.59,28.49,28.57,65700.0,18.643,18.6887,18.6234,18.6756,65700.0
2007-02-12 12:00:00,28.57,28.57,28.5,28.52,51750.0,18.6756,18.6756,18.6299,18.643,51750.0
2007-02-12 12:30:00,28.52,28.55,28.49,28.53,40950.0,18.643,18.6626,18.6234,18.6495,40950.0
2007-02-12 13:00:00,28.52,28.57,28.5,28.55,31950.0,18.643,18.6756,18.6299,18.6626,31950.0
2007-02-12 13:30:00,28.55,28.57,28.53,28.56,45600.0,18.6626,18.6756,18.6495,18.6691,45600.0
2007-02-12 14:00:00,28.56,28.56,28.48,28.49,44250.0,18.6691,18.6691,18.6168,18.6234,44250.0
2007-02-12 14:30:00,28.51,28.58,28.49,28.57,38250.0,18.6364,18.6822,18.6234,18.6756,38250.0
2007-02-12 15:00:00,28.57,28.61,28.57,28.57,64200.0,18.6756,18.7018,18.6756,18.6756,64200.0
2007-02-12 15:30:00,28.57,28.59,28.51,28.57,66150.0,18.6756,18.6887,18.6364,18.6756,66150.0
2007-02-13 09:30:00,28.67,28.98,28.67,28.89,40200.0,18.741,18.9437,18.741,18.8848,40200.0
2007-02-13 10:00:00,28.87,28.91,28.79,28.86,19500.0,18.8718,18.8979,18.8195,18.8652,19500.0
2007-02-13 10:30:00,28.87,28.87,28.79,28.8,29550.0,18.8718,18.8718,18.8195,18.826,29550.0
2007-02-13 11:00:00,28.8,28.93,28.79,28.92,41100.0,18.826,18.911,18.8195,18.9044,41100.0
2007-02-13 11:30:00,28.92,28.97,28.91,28.97,70950.0,18.9044,18.9371,18.8979,18.9371,70950.0
2007-02-13 12:00:00,28.96,29.0,28.94,28.97,61050.0,18.9306,18.9567,18.9175,18.9371,61050.0
2007-02-13 12:30:00,28.96,29.03,28.93,29.03,48300.0,18.9306,18.9763,18.911,18.9763,48300.0
2007-02-13 13:00:00,29.01,29.01,28.95,28.95,24750.0,18.9633,18.9633,18.924,18.924,24750.0
2007-02-13 13:30:00,28.95,28.97,28.93,28.93,18300.0,18.924,18.9371,18.911,18.911,18300.0
2007-02-13 14:00:00,28.94,28.97,28.9,28.9,27600.0,18.9175,18.9371,18.8914,18.8914,27600.0
2007-02-13 14:30:00,28.91,28.92,28.86,28.88,17550.0,18.8979,18.9044,18.8652,18.8783,17550.0
2007-02-13 15:00:00,28.89,28.95,28.88,28.9,35400.0,18.8848,18.924,18.8783,18.8914,35400.0
2007-02-13 15:30:00,28.91,28.92,28.86,28.9,127950.0,18.8979,18.9044,18.8652,18.8914,127950.0
2007-02-14 09:30:00,28.92,28.98,28.8,28.8,47100.0,18.9044,18.9437,18.826,18.826,47100.0
2007-02-14 10:00:00,28.79,29.48,28.79,29.19,390900.0,18.8195,19.2705,18.8195,19.0809,390900.0
2007-02-14 10:30:00,29.21,29.23,29.13,29.19,98850.0,19.094,19.1071,19.0417,19.0809,98850.0
2007-02-14 11:00:00,29.19,29.22,29.14,29.16,127500.0,19.0809,19.1005,19.0482,19.0613,127500.0
2007-02-14 11:30:00,29.15,29.17,29.13,29.15,87300.0,19.0548,19.0679,19.0417,19.0548,87300.0
2007-02-14 12:00:00,29.15,29.16,29.1,29.11,87900.0,19.0548,19.0613,19.0221,19.0286,87900.0
2007-02-14 12:30:00,29.11,29.11,29.05,29.05,51000.0,19.0286,19.0286,18.9894,18.9894,51000.0
2007-02-14 13:00:00,29.05,29.07,28.97,28.99,63300.0,18.9894,19.0025,18.9371,18.9502,63300.0
2007-02-14 13:30:00,28.99,29.09,28.98,29.06,54150.0,18.9502,19.0156,18.9437,18.9959,54150.0
2007-02-14 14:00:00,29.06,29.11,29.03,29.07,102900.0,18.9959,19.0286,18.9763,19.0025,102900.0
2007-02-14 14:30:00,29.07,29.11,29.03,29.07,82200.0,19.0025,19.0286,18.9763,19.0025,82200.0
2007-02-14 15:00:00,29.08,29.09,29.02,29.05,128550.0,19.009,19.0156,18.9698,18.9894,128550.0
2007-02-14 15:30:00,29.05,29.11,29.0,29.05,132150.0,18.9894,19.0286,18.9567,18.9894,132150.0
2007-02-15 09:30:00,29.06,29.17,29.01,29.02,58950.0,18.9959,19.0679,18.9633,18.9698,58950.0
2007-02-15 10:00:00,29.02,29.03,28.95,28.97,67350.0,18.9698,18.9763,18.924,18.9371,67350.0
2007-02-15 10:30:00,28.98,29.02,28.89,28.96,87450.0,18.9437,18.9698,18.8848,18.9306,87450.0
2007-02-15 11:00:00,28.96,28.99,28.93,28.99,58350.0,18.9306,18.9502,18.911,18.9502,58350.0
2007-02-15 11:30:00,28.99,29.01,28.95,29.01,79800.0,18.9502,18.9633,18.924,18.9633,79800.0
2007-02-15 12:00:00,29.02,29.02,28.99,28.99,51900.0,18.9698,18.9698,18.9502,18.9502,51900.0
2007-02-15 12:30:00,28.99,29.03,28.99,29.0,84150.0,18.9502,18.9763,18.9502,18.9567,84150.0
2007-02-15 13:00:00,28.99,29.03,28.97,29.0,76050.0,18.9502,18.9763,18.9371,18.9567,76050.0
2007-02-15 13:30:00,29.0,29.03,28.99,28.99,84300.0,18.9567,18.9763,18.9502,18.9502,84300.0
2007-02-15 14:00:00,28.98,29.02,28.98,29.01,85950.0,18.9437,18.9698,18.9437,18.9633,85950.0
2007-02-15 14:30:00,29.01,29.02,28.99,29.01,105900.0,18.9633,18.9698,18.9502,18.9633,105900.0
2007-02-15 15:00:00,29.01,29.05,28.98,29.04,131400.0,18.9633,18.9894,18.9437,18.9829,131400.0
2007-02-15 15:30:00,29.04,29.05,28.97,28.97,144900.0,18.9829,18.9894,18.9371,18.9371,144900.0
2007-02-16 09:30:00,28.97,29.27,28.97,29.19,125250.0,18.9371,19.1332,18.9371,19.0809,125250.0
2007-02-16 10:00:00,29.19,29.19,29.03,29.04,92850.0,19.0809,19.0809,18.9763,18.9829,92850.0
2007-02-16 10:30:00,29.04,29.09,29.03,29.07,132450.0,18.9829,19.0156,18.9763,19.0025,132450.0
2007-02-16 11:00:00,29.06,29.07,29.04,29.05,80400.0,18.9959,19.0025,18.9829,18.9894,80400.0
2007-02-16 11:30:00,29.05,29.06,28.99,29.0,84300.0,18.9894,18.9959,18.9502,18.9567,84300.0
2007-02-16 12:00:00,29.0,29.04,28.99,29.03,109500.0,18.9567,18.9829,18.9502,18.9763,109500.0
2007-02-16 12:30:00,29.04,29.1,29.02,29.1,96750.0,18.9829,19.0221,18.9698,19.0221,96750.0
2007-02-16 13:00:00,29.1,29.1,29.05,29.05,70050.0,19.0221,19.0221,18.9894,18.9894,70050.0
2007-02-16 13:30:00,29.05,29.09,29.01,29.03,110400.0,18.9894,19.0156,18.9633,18.9763,110400.0
2007-02-16 14:00:00,29.03,29.11,29.03,29.03,126000.0,18.9763,19.0286,18.9763,18.9763,126000.0
2007-02-16 14:30:00,29.03,29.08,29.03,29.06,111150.0,18.9763,19.009,18.9763,18.9959,111150.0
2007-02-16 15:00:00,29.07,29.17,29.05,29.12,163050.0,19.0025,19.0679,18.9894,19.0352,163050.0
2007-02-16 15:30:00,29.12,29.18,29.1,29.16,146550.0,19.0352,19.0744,19.0221,19.0613,146550.0
2007-02-20 09:30:00,29.16,29.2,29.07,29.07,55050.0,19.0613,19.0875,19.0025,19.0025,55050.0
2007-02-20 10:00:00,29.07,29.07,28.97,29.05,81750.0,19.0025,19.0025,18.9371,18.9894,81750.0
2007-02-20 10:30:00,29.05,29.05,28.99,29.05,73200.0,18.9894,18.9894,18.9502,18.9894,73200.0
2007-02-20 11:00:00,29.04,29.05,29.0,29.05,47550.0,18.9829,18.9894,18.9567,18.9894,47550.0
2007-02-20 11:30:00,29.05,29.15,29.05,29.11,58650.0,18.9894,19.0548,18.9894,19.0286,58650.0
2007-02-20 12:00:00,29.1,29.11,29.05,29.09,70050.0,19.0221,19.0286,18.9894,19.0156,70050.0
2007-02-20 12:30:00,29.09,29.1,29.07,29.1,35550.0,19.0156,19.0221,19.0025,19.0221,35550.0
2007-02-20 13:00:00,29.1,29.1,29.07,29.07,33150.0,19.0221,19.0221,19.0025,19.0025,33150.0
2007-02-20 13:30:00,29.07,29.09,29.04,29.05,47400.0,19.0025,19.0156,18.9829,18.9894,47400.0
2007-02-20 14:00:00,29.04,29.07,29.0,29.07,43650.0,18.9829,19.0025,18.9567,19.0025,43650.0
2007-02-20 14:30:00,29.07,29.08,29.03,29.07,95400.0,19.0025,19.009,18.9763,19.0025,95400.0
2007-02-20 15:00:00,29.07,29.07,29.02,29.07,112950.0,19.0025,19.0025,18.9698,19.0025,112950.0
2007-02-20 15:30:00,29.07,29.08,28.98,29.0,353850.0,19.0025,19.009,18.9437,18.9567,353850.0
2007-02-21 09:30:00,28.97,29.14,28.95,29.03,65550.0,18.9371,19.0482,18.924,18.9763,65550.0
2007-02-21 10:00:00,29.02,29.1,29.01,29.08,52350.0,18.9698,19.0221,18.9633,19.009,52350.0
2007-02-21 10:30:00,29.09,29.1,28.97,28.99,134400.0,19.0156,19.0221,18.9371,18.9502,134400.0
2007-02-21 11:00:00,28.97,29.0,28.95,29.0,99750.0,18.9371,18.9567,18.924,18.9567,99750.0
2007-02-21 11:30:00,29.0,29.01,28.97,28.97,52500.0,18.9567,18.9633,18.9371,18.9371,52500.0
2007-02-21 12:00:00,28.97,29.0,28.95,28.99,52650.0,18.9371,18.9567,18.924,18.9502,52650.0
2007-02-21 12:30:00,28.99,29.01,28.97,28.99,40650.0,18.9502,18.9633,18.9371,18.9502,40650.0
2007-02-21 13:00:00,28.99,29.01,28.97,28.97,37350.0,18.9502,18.9633,18.9371,18.9371,37350.0
2007-02-21 13:30:00,28.97,28.99,28.97,28.98,27900.0,18.9371,18.9502,18.9371,18.9437,27900.0
2007-02-21 14:00:00,28.98,29.0,28.95,28.97,64350.0,18.9437,18.9567,18.924,18.9371,64350.0
2007-02-21 14:30:00,28.95,28.98,28.92,28.94,47850.0,18.924,18.9437,18.9044,18.9175,47850.0
2007-02-21 15:00:00,28.94,28.98,28.91,28.98,250800.0,18.9175,18.9437,18.8979,18.9437,250800.0
2007-02-21 15:30:00,28.98,29.0,28.97,29.0,179850.0,18.9437,18.9567,18.9371,18.9567,179850.0
2007-02-22 09:30:00,28.97,29.07,28.94,28.99,108150.0,18.9371,19.0025,18.9175,18.9502,108150.0
2007-02-22 10:00:00,28.99,29.0,28.83,28.83,56700.0,18.9502,18.9567,18.8456,18.8456,56700.0
2007-02-22 10:30:00,28.83,28.9,28.79,28.87,99900.0,18.8456,18.8914,18.8195,18.8718,99900.0
2007-02-22 11:00:00,28.87,28.9,28.71,28.75,71100.0,18.8718,18.8914,18.7672,18.7933,71100.0
2007-02-22 11:30:00,28.74,28.74,28.67,28.7,64200.0,18.7868,18.7868,18.741,18.7606,64200.0
2007-02-22 12:00:00,28.71,28.8,28.7,28.79,34950.0,18.7672,18.826,18.7606,18.8195,34950.0
2007-02-22 12:30:00,28.79,28.79,28.73,28.75,40200.0,18.8195,18.8195,18.7802,18.7933,40200.0
2007-02-22 13:00:00,28.74,28.77,28.73,28.73,38100.0,18.7868,18.8064,18.7802,18.7802,38100.0
2007-02-22 13:30:00,28.73,28.73,28.61,28.63,58650.0,18.7802,18.7802,18.7018,18.7149,58650.0
2007-02-22 14:00:00,28.63,28.7,28.61,28.62,43650.0,18.7149,18.7606,18.7018,18.7083,43650.0
2007-02-22 14:30:00,28.61,28.61,28.51,28.51,62100.0,18.7018,18.7018,18.6364,18.6364,62100.0
2007-02-22 15:00:00,28.51,28.69,28.49,28.67,83100.0,18.6364,18.7541,18.6234,18.741,83100.0
2007-02-22 15:30:00,28.66,28.71,28.53,28.58,166200.0,18.7345,18.7672,18.6495,18.6822,166200.0
2007-02-23 09:30:00,28.61,28.71,28.55,28.65,63300.0,18.7018,18.7672,18.6626,18.7279,63300.0
2007-02-23 10:00:00,28.64,28.65,28.55,28.6,54450.0,18.7214,18.7279,18.6626,18.6953,54450.0
2007-02-23 10:30:00,28.59,28.63,28.57,28.59,45600.0,18.6887,18.7149,18.6756,18.6887,45600.0
2007-02-23 11:00:00,28.59,28.65,28.55,28.61,114600.0,18.6887,18.7279,18.6626,18.7018,114600.0
2007-02-23 11:30:00,28.61,28.72,28.61,28.63,54900.0,18.7018,18.7737,18.7018,18.7149,54900.0
2007-02-23 12:00:00,28.63,28.63,28.57,28.61,27600.0,18.7149,18.7149,18.6756,18.7018,27600.0
2007-02-23 12:30:00,28.61,28.68,28.61,28.67,32850.0,18.7018,18.7476,18.7018,18.741,32850.0
2007-02-23 13:00:00,28.67,28.73,28.65,28.72,38850.0,18.741,18.7802,18.7279,18.7737,38850.0
2007-02-23 13:30:00,28.73,28.75,28.67,28.67,55650.0,18.7802,18.7933,18.741,18.741,55650.0
2007-02-23 14:00:00,28.67,28.73,28.66,28.69,80550.0,18.741,18.7802,18.7345,18.7541,80550.0
2007-02-23 14:30:00,28.68,28.75,28.67,28.71,142650.0,18.7476,18.7933,18.741,18.7672,142650.0
2007-02-23 15:00:00,28.71,28.77,28.65,28.77,81750.0,18.7672,18.8064,18.7279,18.8064,81750.0
2007-02-23 15:30:00,28.77,28.77,28.7,28.72,73800.0,18.8064,18.8064,18.7606,18.7737,73800.0
2007-02-26 09:30:00,28.83,28.99,28.72,28.81,64050.0,18.8456,18.9502,18.7737,18.8325,64050.0
2007-02-26 10:00:00,28.81,28.83,28.77,28.79,68400.0,18.8325,18.8456,18.8064,18.8195,68400.0
2007-02-26 10:30:00,28.79,28.82,28.77,28.82,43650.0,18.8195,18.8391,18.8064,18.8391,43650.0
2007-02-26 11:00:00,28.82,28.85,28.81,28.83,39900.0,18.8391,18.8587,18.8325,18.8456,39900.0
2007-02-26 11:30:00,28.83,28.87,28.82,28.87,30000.0,18.8456,18.8718,18.8391,18.8718,30000.0
2007-02-26 12:00:00,28.86,28.88,28.77,28.8,34200.0,18.8652,18.8783,18.8064,18.826,34200.0
2007-02-26 12:30:00,28.8,28.8,28.67,28.67,46350.0,18.826,18.826,18.741,18.741,46350.0
2007-02-26 13:00:00,28.68,28.81,28.68,28.78,29700.0,18.7476,18.8325,18.7476,18.8129,29700.0
2007-02-26 13:30:00,28.79,28.8,28.74,28.75,37200.0,18.8195,18.826,18.7868,18.7933,37200.0
2007-02-26 14:00:00,28.75,28.79,28.73,28.78,36000.0,18.7933,18.8195,18.7802,18.8129,36000.0
2007-02-26 14:30:00,28.78,28.79,28.75,28.79,26700.0,18.8129,18.8195,18.7933,18.8195,26700.0
2007-02-26 15:00:00,28.79,28.81,28.69,28.7,48150.0,18.8195,18.8325,18.7541,18.7606,48150.0
2007-02-26 15:30:00,28.71,28.75,28.7,28.73,156750.0,18.7672,18.7933,18.7606,18.7802,156750.0
2007-02-27 09:30:00,28.41,28.43,28.17,28.27,82050.0,18.5711,18.5841,18.4142,18.4795,82050.0
2007-02-27 10:00:00,28.28,28.4,28.27,28.39,47250.0,18.4861,18.5645,18.4795,18.558,47250.0
2007-02-27 10:30:00,28.4,28.47,28.35,28.35,22950.0,18.5645,18.6103,18.5318,18.5318,22950.0
2007-02-27 11:00:00,28.36,28.37,28.22,28.24,27750.0,18.5384,18.5449,18.4469,18.4599,27750.0
2007-02-27 11:30:00,28.24,28.34,28.23,28.23,119400.0,18.4599,18.5253,18.4534,18.4534,119400.0
2007-02-27 12:00:00,28.25,28.33,28.23,28.3,37950.0,18.4665,18.5188,18.4534,18.4992,37950.0
2007-02-27 12:30:00,28.31,28.37,28.27,28.31,27600.0,18.5057,18.5449,18.4795,18.5057,27600.0
2007-02-27 13:00:00,28.31,28.37,28.31,28.34,63450.0,18.5057,18.5449,18.5057,18.5253,63450.0
2007-02-27 13:30:00,28.34,28.35,28.3,28.33,72150.0,18.5253,18.5318,18.4992,18.5188,72150.0
2007-02-27 14:00:00,28.33,28.34,28.2,28.24,127200.0,18.5188,18.5253,18.4338,18.4599,127200.0
2007-02-27 14:30:00,28.24,28.25,27.95,27.99,114450.0,18.4599,18.4665,18.2704,18.2965,114450.0
2007-02-27 15:00:00,27.99,28.09,27.67,28.09,162150.0,18.2965,18.3619,18.0873,18.3619,162150.0
2007-02-27 15:30:00,28.07,28.07,27.66,27.91,151050.0,18.3488,18.3488,18.0808,18.2442,151050.0
2007-02-28 09:30:00,27.87,28.06,27.66,27.88,64350.0,18.2181,18.3423,18.0808,18.2246,64350.0
2007-02-28 10:00:00,27.77,28.1,27.75,28.09,60000.0,18.1527,18.3684,18.1396,18.3619,60000.0
2007-02-28 10:30:00,28.08,28.16,27.96,27.98,61500.0,18.3553,18.4076,18.2769,18.29,61500.0
2007-02-28 11:00:00,27.99,28.08,27.96,28.02,34350.0,18.2965,18.3553,18.2769,18.3161,34350.0
2007-02-28 11:30:00,28.02,28.05,27.99,28.02,37050.0,18.3161,18.3357,18.2965,18.3161,37050.0
2007-02-28 12:00:00,28.03,28.05,27.6,28.03,122700.0,18.3227,18.3357,18.0416,18.3227,122700.0
2007-02-28 12:30:00,28.03,28.11,28.02,28.1,29400.0,18.3227,18.375,18.3161,18.3684,29400.0
2007-02-28 13:00:00,28.11,28.13,28.05,28.13,35850.0,18.375,18.388,18.3357,18.388,35850.0
2007-02-28 13:30:00,28.13,28.13,28.03,28.04,40200.0,18.388,18.388,18.3227,18.3292,40200.0
2007-02-28 14:00:00,28.06,28.12,28.04,28.07,48900.0,18.3423,18.3815,18.3292,18.3488,48900.0
2007-02-28 14:30:00,28.07,28.14,28.07,28.11,52350.0,18.3488,18.3946,18.3488,18.375,52350.0
2007-02-28 15:00:00,28.11,28.22,28.11,28.18,66000.0,18.375,18.4469,18.375,18.4207,66000.0
2007-02-28 15:30:00,28.19,28.19,28.04,28.08,111900.0,18.4272,18.4272,18.3292,18.3553,111900.0
2007-03-01 09:30:00,27.8,27.97,27.45,27.67,73950.0,18.1723,18.2834,17.9435,18.0873,73950.0
2007-03-01 10:00:00,27.82,28.0,27.79,27.93,59850.0,18.1854,18.303,18.1658,18.2573,59850.0
2007-03-01 10:30:00,27.97,28.1,27.89,28.09,60600.0,18.2834,18.3684,18.2311,18.3619,60600.0
2007-03-01 11:00:00,27.93,28.09,27.93,27.99,36750.0,18.2573,18.3619,18.2573,18.2965,36750.0
2007-03-01 11:30:00,28.0,28.0,27.91,27.95,32550.0,18.303,18.303,18.2442,18.2704,32550.0
2007-03-01 12:00:00,27.95,27.95,27.87,27.88,35850.0,18.2704,18.2704,18.2181,18.2246,35850.0
2007-03-01 12:30:00,27.88,27.91,27.85,27.91,25050.0,18.2246,18.2442,18.205,18.2442,25050.0
2007-03-01 13:00:00,27.91,27.91,27.85,27.87,17250.0,18.2442,18.2442,18.205,18.2181,17250.0
2007-03-01 13:30:00,27.85,27.91,27.84,27.91,27300.0,18.205,18.2442,18.1985,18.2442,27300.0
2007-03-01 14:00:00,27.91,28.07,27.91,28.02,56100.0,18.2442,18.3488,18.2442,18.3161,56100.0
2007-03-01 14:30:00,28.0,28.06,27.99,28.03,30600.0,18.303,18.3423,18.2965,18.3227,30600.0
2007-03-01 15:00:00,28.03,28.04,27.81,27.85,53700.0,18.3227,18.3292,18.1788,18.205,53700.0
2007-03-01 15:30:00,27.85,27.88,27.82,27.85,69750.0,18.205,18.2246,18.1854,18.205,69750.0
2007-03-02 09:30:00,27.84,27.93,27.71,27.75,34650.0,18.1985,18.2573,18.1135,18.1396,34650.0
2007-03-02 10:00:00,27.77,27.89,27.76,27.89,58500.0,18.1527,18.2311,18.1462,18.2311,58500.0
2007-03-02 10:30:00,27.89,28.0,27.86,27.97,42150.0,18.2311,18.303,18.2115,18.2834,42150.0
2007-03-02 11:00:00,27.98,28.0,27.94,27.99,34650.0,18.29,18.303,18.2638,18.2965,34650.0
2007-03-02 11:30:00,27.99,27.99,27.9,27.95,34500.0,18.2965,18.2965,18.2377,18.2704,34500.0
2007-03-02 12:00:00,27.94,27.96,27.84,27.85,42150.0,18.2638,18.2769,18.1985,18.205,42150.0
2007-03-02 12:30:00,27.85,27.9,27.8,27.87,33000.0,18.205,18.2377,18.1723,18.2181,33000.0
2007-03-02 13:00:00,27.88,27.88,27.74,27.75,19050.0,18.2246,18.2246,18.1331,18.1396,19050.0
2007-03-02 13:30:00,27.75,27.82,27.73,27.81,50250.0,18.1396,18.1854,18.1266,18.1788,50250.0
2007-03-02 14:00:00,27.81,27.81,27.73,27.74,50250.0,18.1788,18.1788,18.1266,18.1331,50250.0
2007-03-02 14:30:00,27.74,27.87,27.74,27.79,80400.0,18.1331,18.2181,18.1331,18.1658,80400.0
2007-03-02 15:00:00,27.79,27.85,27.76,27.81,49800.0,18.1658,18.205,18.1462,18.1788,49800.0
2007-03-02 15:30:00,27.81,27.83,27.67,27.71,135600.0,18.1788,18.1919,18.0873,18.1135,135600.0
2007-03-05 09:30:00,27.55,27.67,27.37,27.59,96900.0,18.0089,18.0873,17.8912,18.035,96900.0
2007-03-05 10:00:00,27.57,27.69,27.47,27.49,74400.0,18.022,18.1004,17.9566,17.9697,74400.0
2007-03-05 10:30:00,27.5,27.5,27.37,27.42,69000.0,17.9762,17.9762,17.8912,17.9239,69000.0
2007-03-05 11:00:00,27.42,27.77,27.41,27.67,120300.0,17.9239,18.1527,17.9174,18.0873,120300.0
2007-03-05 11:30:00,27.67,27.68,27.44,27.44,67950.0,18.0873,18.0939,17.937,17.937,67950.0
2007-03-05 12:00:00,27.43,27.61,27.38,27.56,63000.0,17.9305,18.0481,17.8978,18.0154,63000.0
2007-03-05 12:30:00,27.56,27.59,27.5,27.51,42750.0,18.0154,18.035,17.9762,17.9827,42750.0
2007-03-05 13:00:00,27.52,27.61,27.52,27.53,40200.0,17.9893,18.0481,17.9893,17.9958,40200.0
2007-03-05 13:30:00,27.54,27.69,27.54,27.66,80250.0,18.0024,18.1004,18.0024,18.0808,80250.0
2007-03-05 14:00:00,27.67,27.7,27.57,27.61,51300.0,18.0873,18.1069,18.022,18.0481,51300.0
2007-03-05 14:30:00,27.6,27.62,27.57,27.59,52350.0,18.0416,18.0547,18.022,18.035,52350.0
2007-03-05 15:00:00,27.59,27.59,27.45,27.57,85950.0,18.035,18.035,17.9435,18.022,85950.0
2007-03-05 15:30:00,27.58,27.58,27.41,27.41,154800.0,18.0285,18.0285,17.9174,17.9174,154800.0
2007-03-06 09:30:00,27.52,27.73,27.47,27.53,61200.0,17.9893,18.1266,17.9566,17.9958,61200.0
2007-03-06 10:00:00,27.55,27.56,27.36,27.46,88200.0,18.0089,18.0154,17.8847,17.9501,88200.0
2007-03-06 10:30:00,27.49,27.52,27.28,27.31,60750.0,17.9697,17.9893,17.8324,17.852,60750.0
2007-03-06 11:00:00,27.31,27.49,27.31,27.47,28050.0,17.852,17.9697,17.852,17.9566,28050.0
2007-03-06 11:30:00,27.48,27.51,27.41,27.41,43800.0,17.9631,17.9827,17.9174,17.9174,43800.0
2007-03-06 12:00:00,27.42,27.43,27.37,27.43,33600.0,17.9239,17.9305,17.8912,17.9305,33600.0
2007-03-06 12:30:00,27.43,27.54,27.43,27.51,67350.0,17.9305,18.0024,17.9305,17.9827,67350.0
2007-03-06 13:00:00,27.52,27.55,27.46,27.52,58350.0,17.9893,18.0089,17.9501,17.9893,58350.0
2007-03-06 13:30:00,27.52,27.57,27.5,27.55,192900.0,17.9893,18.022,17.9762,18.0089,192900.0
2007-03-06 14:00:00,27.55,27.61,27.55,27.57,79350.0,18.0089,18.0481,18.0089,18.022,79350.0
2007-03-06 14:30:00,27.58,27.66,27.57,27.66,63900.0,18.0285,18.0808,18.022,18.0808,63900.0
2007-03-06 15:00:00,27.67,27.71,27.66,27.71,72600.0,18.0873,18.1135,18.0808,18.1135,72600.0
2007-03-06 15:30:00,27.71,27.73,27.58,27.61,185400.0,18.1135,18.1266,18.0285,18.0481,185400.0
2007-03-07 09:30:00,27.55,27.8,27.5,27.61,59100.0,18.0089,18.1723,17.9762,18.0481,59100.0
2007-03-07 10:00:00,27.61,27.7,27.54,27.7,68250.0,18.0481,18.1069,18.0024,18.1069,68250.0
2007-03-07 10:30:00,27.71,27.81,27.68,27.75,58350.0,18.1135,18.1788,18.0939,18.1396,58350.0
2007-03-07 11:00:00,27.75,27.75,27.57,27.61,65850.0,18.1396,18.1396,18.022,18.0481,65850.0
2007-03-07 11:30:00,27.6,27.61,27.53,27.57,76200.0,18.0416,18.0481,17.9958,18.022,76200.0
2007-03-07 12:00:00,27.57,27.59,27.53,27.55,85650.0,18.022,18.035,17.9958,18.0089,85650.0
2007-03-07 12:30:00,27.55,27.61,27.55,27.58,73500.0,18.0089,18.0481,18.0089,18.0285,73500.0
2007-03-07 13:00:00,27.59,27.67,27.55,27.65,61050.0,18.035,18.0873,18.0089,18.0743,61050.0
2007-03-07 13:30:00,27.65,27.67,27.63,27.65,36300.0,18.0743,18.0873,18.0612,18.0743,36300.0
2007-03-07 14:00:00,27.66,27.71,27.55,27.65,93900.0,18.0808,18.1135,18.0089,18.0743,93900.0
2007-03-07 14:30:00,27.65,27.72,27.64,27.67,61200.0,18.0743,18.12,18.0677,18.0873,61200.0
2007-03-07 15:00:00,27.67,27.75,27.67,27.71,100050.0,18.0873,18.1396,18.0873,18.1135,100050.0
2007-03-07 15:30:00,27.72,27.72,27.57,27.57,127500.0,18.12,18.12,18.022,18.022,127500.0
2007-03-08 09:30:00,27.77,27.9,27.61,27.61,91050.0,18.1527,18.2377,18.0481,18.0481,91050.0
2007-03-08 10:00:00,27.63,27.68,27.58,27.61,40350.0,18.0612,18.0939,18.0285,18.0481,40350.0
2007-03-08 10:30:00,27.61,27.63,27.46,27.48,123600.0,18.0481,18.0612,17.9501,17.9631,123600.0
2007-03-08 11:00:00,27.48,27.51,27.45,27.45,91950.0,17.9631,17.9827,17.9435,17.9435,91950.0
2007-03-08 11:30:00,27.45,27.48,27.37,27.38,126000.0,17.9435,17.9631,17.8912,17.8978,126000.0
2007-03-08 12:00:00,27.38,27.41,27.33,27.33,68250.0,17.8978,17.9174,17.8651,17.8651,68250.0
2007-03-08 12:30:00,27.33,27.35,27.25,27.33,114900.0,17.8651,17.8782,17.8128,17.8651,114900.0
2007-03-08 13:00:00,27.32,27.45,27.32,27.45,86850.0,17.8585,17.9435,17.8585,17.9435,86850.0
2007-03-08 13:30:00,27.45,27.45,27.32,27.32,86250.0,17.9435,17.9435,17.8585,17.8585,86250.0
2007-03-08 14:00:00,27.32,27.35,27.27,27.31,105600.0,17.8585,17.8782,17.8259,17.852,105600.0
2007-03-08 14:30:00,27.31,27.31,27.13,27.22,118350.0,17.852,17.852,17.7343,17.7932,118350.0
2007-03-08 15:00:00,27.21,27.35,27.21,27.34,89400.0,17.7866,17.8782,17.7866,17.8716,89400.0
2007-03-08 15:30:00,27.33,27.4,27.2,27.32,273150.0,17.8651,17.9108,17.7801,17.8585,273150.0
2007-03-09 09:30:00,27.47,27.71,27.41,27.45,130650.0,17.9566,18.1135,17.9174,17.9435,130650.0
2007-03-09 10:00:00,27.44,27.47,27.29,27.43,89550.0,17.937,17.9566,17.8389,17.9305,89550.0
2007-03-09 10:30:00,27.46,27.51,27.43,27.47,57600.0,17.9501,17.9827,17.9305,17.9566,57600.0
2007-03-09 11:00:00,27.47,27.47,27.41,27.45,39750.0,17.9566,17.9566,17.9174,17.9435,39750.0
2007-03-09 11:30:00,27.45,27.46,27.31,27.33,97200.0,17.9435,17.9501,17.852,17.8651,97200.0
2007-03-09 12:00:00,27.33,27.37,27.28,27.33,79650.0,17.8651,17.8912,17.8324,17.8651,79650.0
2007-03-09 12:30:00,27.33,27.33,27.25,27.32,67800.0,17.8651,17.8651,17.8128,17.8585,67800.0
2007-03-09 13:00:00,27.32,27.39,27.29,27.36,40650.0,17.8585,17.9043,17.8389,17.8847,40650.0
2007-03-09 13:30:00,27.36,27.37,27.29,27.33,28650.0,17.8847,17.8912,17.8389,17.8651,28650.0
2007-03-09 14:00:00,27.33,27.33,27.26,27.31,38100.0,17.8651,17.8651,17.8193,17.852,38100.0
2007-03-09 14:30:00,27.3,27.37,27.27,27.33,60750.0,17.8455,17.8912,17.8259,17.8651,60750.0
2007-03-09 15:00:00,27.33,27.34,27.27,27.33,51600.0,17.8651,17.8716,17.8259,17.8651,51600.0
2007-03-09 15:30:00,27.33,27.37,27.32,27.35,121050.0,17.8651,17.8912,17.8585,17.8782,121050.0
2007-03-12 09:30:00,27.41,27.56,27.32,27.33,38400.0,17.9174,18.0154,17.8585,17.8651,38400.0
2007-03-12 10:00:00,27.33,27.41,27.31,27.4,30600.0,17.8651,17.9174,17.852,17.9108,30600.0
2007-03-12 10:30:00,27.37,27.37,27.26,27.33,23100.0,17.8912,17.8912,17.8193,17.8651,23100.0
2007-03-12 11:00:00,27.33,27.33,27.3,27.31,5850.0,17.8651,17.8651,17.8455,17.852,5850.0
2007-03-12 11:30:00,27.35,27.47,27.35,27.46,32550.0,17.8782,17.9566,17.8782,17.9501,32550.0
2007-03-12 12:00:00,27.47,27.47,27.37,27.38,46200.0,17.9566,17.9566,17.8912,17.8978,46200.0
2007-03-12 12:30:00,27.38,27.43,27.37,27.43,30600.0,17.8978,17.9305,17.8912,17.9305,30600.0
2007-03-12 13:00:00,27.43,27.44,27.33,27.35,53550.0,17.9305,17.937,17.8651,17.8782,53550.0
2007-03-12 13:30:00,27.35,27.37,27.31,27.31,48900.0,17.8782,17.8912,17.852,17.852,48900.0
2007-03-12 14:00:00,27.32,27.37,27.29,27.35,39450.0,17.8585,17.8912,17.8389,17.8782,39450.0
2007-03-12 14:30:00,27.35,27.39,27.34,27.35,46650.0,17.8782,17.9043,17.8716,17.8782,46650.0
2007-03-12 15:00:00,27.36,27.37,27.31,27.33,40950.0,17.8847,17.8912,17.852,17.8651,40950.0
2007-03-12 15:30:00,27.33,27.36,27.27,27.33,121650.0,17.8651,17.8847,17.8259,17.8651,121650.0
2007-03-13 09:30:00,27.23,27.35,27.14,27.21,46950.0,17.7997,17.8782,17.7409,17.7866,46950.0
2007-03-13 10:00:00,27.21,27.27,27.18,27.25,59550.0,17.7866,17.8259,17.767,17.8128,59550.0
2007-03-13 10:30:00,27.24,27.29,27.24,27.28,73350.0,17.8063,17.8389,17.8063,17.8324,73350.0
2007-03-13 11:00:00,27.27,27.28,27.16,27.16,105150.0,17.8259,17.8324,17.754,17.754,105150.0
2007-03-13 11:30:00,27.16,27.16,27.07,27.08,74850.0,17.754,17.754,17.6951,17.7017,74850.0
2007-03-13 12:00:00,27.07,27.09,26.91,26.93,151200.0,17.6951,17.7082,17.5905,17.6036,151200.0
2007-03-13 12:30:00,26.92,26.94,26.87,26.9,199350.0,17.5971,17.6101,17.5644,17.584,199350.0
2007-03-13 13:00:00,26.9,26.97,26.85,26.85,45600.0,17.584,17.6298,17.5513,17.5513,45600.0
2007-03-13 13:30:00,26.85,26.89,26.81,26.89,69000.0,17.5513,17.5775,17.5252,17.5775,69000.0
2007-03-13 14:00:00,26.89,26.93,26.81,26.91,112500.0,17.5775,17.6036,17.5252,17.5905,112500.0
2007-03-13 14:30:00,26.89,26.91,26.83,26.83,112500.0,17.5775,17.5905,17.5382,17.5382,112500.0
2007-03-13 15:00:00,26.83,26.85,26.71,26.72,148350.0,17.5382,17.5513,17.4598,17.4663,148350.0
2007-03-13 15:30:00,26.72,26.79,26.69,26.71,199350.0,17.4663,17.5121,17.4467,17.4598,199350.0
2007-03-14 09:30:00,26.78,27.06,26.73,26.76,90300.0,17.5056,17.6886,17.4729,17.4925,90300.0
2007-03-14 10:00:00,26.76,26.76,26.59,26.64,107250.0,17.4925,17.4925,17.3814,17.414,107250.0
2007-03-14 10:30:00,26.64,26.7,26.6,26.68,132150.0,17.414,17.4533,17.3879,17.4402,132150.0
2007-03-14 11:00:00,26.68,26.68,26.62,26.62,53550.0,17.4402,17.4402,17.401,17.401,53550.0
2007-03-14 11:30:00,26.63,26.65,26.34,26.5,170400.0,17.4075,17.4206,17.2179,17.3225,170400.0
2007-03-14 12:00:00,26.49,26.52,26.24,26.3,214050.0,17.316,17.3356,17.1526,17.1918,214050.0
2007-03-14 12:30:00,26.29,26.32,26.23,26.28,243600.0,17.1853,17.2049,17.146,17.1787,243600.0
2007-03-14 13:00:00,26.27,26.56,26.22,26.51,164100.0,17.1722,17.3617,17.1395,17.3291,164100.0
2007-03-14 13:30:00,26.51,26.56,26.36,26.36,121650.0,17.3291,17.3617,17.231,17.231,121650.0
2007-03-14 14:00:00,26.35,26.45,26.29,26.45,160200.0,17.2245,17.2898,17.1853,17.2898,160200.0
2007-03-14 14:30:00,26.45,26.59,26.43,26.54,102900.0,17.2898,17.3814,17.2768,17.3487,102900.0
2007-03-14 15:00:00,26.53,26.61,26.48,26.57,155250.0,17.3421,17.3944,17.3095,17.3683,155250.0
2007-03-14 15:30:00,26.57,26.64,26.51,26.59,270900.0,17.3683,17.414,17.3291,17.3814,270900.0
2007-03-15 09:30:00,26.63,27.01,26.63,26.85,542700.0,17.4075,17.6559,17.4075,17.5513,542700.0
2007-03-15 10:00:00,26.89,26.91,26.76,26.79,226050.0,17.5775,17.5905,17.4925,17.5121,226050.0
2007-03-15 10:30:00,26.79,26.81,26.69,26.79,209100.0,17.5121,17.5252,17.4467,17.5121,209100.0
2007-03-15 11:00:00,26.8,26.85,26.76,26.82,231750.0,17.5186,17.5513,17.4925,17.5317,231750.0
2007-03-15 11:30:00,26.82,26.83,26.77,26.81,115650.0,17.5317,17.5382,17.499,17.5252,115650.0
2007-03-15 12:00:00,26.82,26.9,26.82,26.84,159900.0,17.5317,17.584,17.5317,17.5448,159900.0
2007-03-15 12:30:00,26.85,26.92,26.83,26.9,109500.0,17.5513,17.5971,17.5382,17.584,109500.0
2007-03-15 13:00:00,26.9,26.97,26.89,26.97,77700.0,17.584,17.6298,17.5775,17.6298,77700.0
2007-03-15 13:30:00,26.96,26.97,26.83,26.89,126150.0,17.6232,17.6298,17.5382,17.5775,126150.0
2007-03-15 14:00:00,26.89,27.05,26.89,27.01,72450.0,17.5775,17.6821,17.5775,17.6559,72450.0
2007-03-15 14:30:00,27.01,27.09,26.92,26.92,102150.0,17.6559,17.7082,17.5971,17.5971,102150.0
2007-03-15 15:00:00,26.92,26.94,26.87,26.87,141150.0,17.5971,17.6101,17.5644,17.5644,141150.0
2007-03-15 15:30:00,26.88,26.99,26.88,26.95,130050.0,17.5709,17.6428,17.5709,17.6167,130050.0
2007-03-16 09:30:00,26.91,26.91,26.71,26.82,77400.0,17.5905,17.5905,17.4598,17.5317,77400.0
2007-03-16 10:00:00,26.82,26.93,26.81,26.82,60750.0,17.5317,17.6036,17.5252,17.5317,60750.0
2007-03-16 10:30:00,26.83,26.85,26.75,26.77,65700.0,17.5382,17.5513,17.4859,17.499,65700.0
2007-03-16 11:00:00,26.77,26.77,26.69,26.72,57000.0,17.499,17.499,17.4467,17.4663,57000.0
2007-03-16 11:30:00,26.75,26.83,26.65,26.83,94950.0,17.4859,17.5382,17.4206,17.5382,94950.0
2007-03-16 12:00:00,26.81,26.85,26.76,26.83,55200.0,17.5252,17.5513,17.4925,17.5382,55200.0
2007-03-16 12:30:00,26.83,26.89,26.77,26.89,50250.0,17.5382,17.5775,17.499,17.5775,50250.0
2007-03-16 13:00:00,26.89,26.93,26.86,26.89,45450.0,17.5775,17.6036,17.5579,17.5775,45450.0
2007-03-16 13:30:00,26.91,26.91,26.83,26.85,32400.0,17.5905,17.5905,17.5382,17.5513,32400.0
2007-03-16 14:00:00,26.85,26.89,26.8,26.83,55950.0,17.5513,17.5775,17.5186,17.5382,55950.0
2007-03-16 14:30:00,26.83,26.83,26.79,26.83,49200.0,17.5382,17.5382,17.5121,17.5382,49200.0
2007-03-16 15:00:00,26.84,26.91,26.81,26.89,74700.0,17.5448,17.5905,17.5252,17.5775,74700.0
2007-03-16 15:30:00,26.89,27.0,26.89,26.94,226050.0,17.5775,17.6494,17.5775,17.6101,226050.0
2007-03-19 09:30:00,27.04,27.11,26.88,27.03,63900.0,17.6755,17.7213,17.5709,17.669,63900.0
2007-03-19 10:00:00,27.03,27.05,26.96,27.01,40600.0,17.669,17.6821,17.6232,17.6559,40600.0
2007-03-19 10:30:00,27.01,27.09,26.97,27.05,64700.0,17.6559,17.7082,17.6298,17.6821,64700.0
2007-03-19 11:00:00,27.06,27.2,27.02,27.17,60900.0,17.6886,17.7801,17.6624,17.7605,60900.0
2007-03-19 11:30:00,27.15,27.21,27.14,27.21,45300.0,17.7474,17.7866,17.7409,17.7866,45300.0
2007-03-19 12:00:00,27.2,27.26,27.17,27.25,77200.0,17.7801,17.8193,17.7605,17.8128,77200.0
2007-03-19 12:30:00,27.25,27.31,27.24,27.29,76300.0,17.8128,17.852,17.8063,17.8389,76300.0
2007-03-19 13:00:00,27.29,27.33,27.26,27.29,54700.0,17.8389,17.8651,17.8193,17.8389,54700.0
2007-03-19 13:30:00,27.31,27.33,27.28,27.31,49000.0,17.852,17.8651,17.8324,17.852,49000.0
2007-03-19 14:00:00,27.31,27.33,27.29,27.29,53700.0,17.852,17.8651,17.8389,17.8389,53700.0
2007-03-19 14:30:00,27.29,27.34,27.27,27.34,104900.0,17.8389,17.8716,17.8259,17.8716,104900.0
2007-03-19 15:00:00,27.32,27.37,27.28,27.32,90500.0,17.8585,17.8912,17.8324,17.8585,90500.0
2007-03-19 15:30:00,27.32,27.41,27.3,27.37,198600.0,17.8585,17.9174,17.8455,17.8912,198600.0
2007-03-20 09:30:00,27.32,27.48,27.28,27.42,57200.0,17.8585,17.9631,17.8324,17.9239,57200.0
2007-03-20 10:00:00,27.43,27.45,27.3,27.33,116600.0,17.9305,17.9435,17.8455,17.8651,116600.0
2007-03-20 10:30:00,27.34,27.37,27.21,27.23,80400.0,17.8716,17.8912,17.7866,17.7997,80400.0
2007-03-20 11:00:00,27.23,27.28,27.21,27.24,78500.0,17.7997,17.8324,17.7866,17.8063,78500.0
2007-03-20 11:30:00,27.24,27.27,27.18,27.2,53600.0,17.8063,17.8259,17.767,17.7801,53600.0
2007-03-20 12:00:00,27.2,27.25,27.19,27.24,94500.0,17.7801,17.8128,17.7736,17.8063,94500.0
2007-03-20 12:30:00,27.23,27.25,27.18,27.19,64000.0,17.7997,17.8128,17.767,17.7736,64000.0
2007-03-20 13:00:00,27.19,27.21,27.14,27.16,96000.0,17.7736,17.7866,17.7409,17.754,96000.0
2007-03-20 13:30:00,27.15,27.16,27.09,27.12,76200.0,17.7474,17.754,17.7082,17.7278,76200.0
2007-03-20 14:00:00,27.12,27.16,27.08,27.13,68100.0,17.7278,17.754,17.7017,17.7343,68100.0
2007-03-20 14:30:00,27.12,27.16,27.12,27.13,97800.0,17.7278,17.754,17.7278,17.7343,97800.0
2007-03-20 15:00:00,27.13,27.16,27.11,27.12,143100.0,17.7343,17.754,17.7213,17.7278,143100.0
2007-03-20 15:30:00,27.12,27.19,27.1,27.18,228300.0,17.7278,17.7736,17.7147,17.767,228300.0
2007-03-21 09:30:00,27.21,27.33,27.12,27.18,165400.0,17.7866,17.8651,17.7278,17.767,165400.0
2007-03-21 10:00:00,27.21,27.36,27.16,27.17,52700.0,17.7866,17.8847,17.754,17.7605,52700.0
2007-03-21 10:30:00,27.18,27.24,27.15,27.2,29800.0,17.767,17.8063,17.7474,17.7801,29800.0
2007-03-21 11:00:00,27.19,27.24,27.16,27.17,50000.0,17.7736,17.8063,17.754,17.7605,50000.0
2007-03-21 11:30:00,27.17,27.35,27.16,27.26,51000.0,17.7605,17.8782,17.754,17.8193,51000.0
2007-03-21 12:00:00,27.25,27.29,27.23,27.26,84900.0,17.8128,17.8389,17.7997,17.8193,84900.0
2007-03-21 12:30:00,27.27,27.34,27.27,27.3,38300.0,17.8259,17.8716,17.8259,17.8455,38300.0
2007-03-21 13:00:00,27.3,27.36,27.29,27.34,22600.0,17.8455,17.8847,17.8389,17.8716,22600.0
2007-03-21 13:30:00,27.33,27.43,27.32,27.4,35700.0,17.8651,17.9305,17.8585,17.9108,35700.0
2007-03-21 14:00:00,27.4,27.55,27.34,27.55,89800.0,17.9108,18.0089,17.8716,18.0089,89800.0
2007-03-21 14:30:00,27.55,27.68,27.51,27.62,94700.0,18.0089,18.0939,17.9827,18.0547,94700.0
2007-03-21 15:00:00,27.6,27.68,27.55,27.6,68500.0,18.0416,18.0939,18.0089,18.0416,68500.0
2007-03-21 15:30:00,27.61,27.71,27.6,27.68,107600.0,18.0481,18.1135,18.0416,18.0939,107600.0
2007-03-22 09:30:00,28.52,28.53,27.59,27.78,170500.0,18.643,18.6495,18.035,18.1592,170500.0
2007-03-22 10:00:00,27.78,27.82,27.68,27.68,40100.0,18.1592,18.1854,18.0939,18.0939,40100.0
2007-03-22 10:30:00,27.68,27.7,27.58,27.64,60600.0,18.0939,18.1069,18.0285,18.0677,60600.0
2007-03-22 11:00:00,27.63,27.7,27.62,27.7,58000.0,18.0612,18.1069,18.0547,18.1069,58000.0
2007-03-22 11:30:00,27.7,27.83,27.7,27.82,49000.0,18.1069,18.1919,18.1069,18.1854,49000.0
2007-03-22 12:00:00,27.82,27.87,27.77,27.81,51900.0,18.1854,18.2181,18.1527,18.1788,51900.0
2007-03-22 12:30:00,27.8,27.83,27.76,27.82,41200.0,18.1723,18.1919,18.1462,18.1854,41200.0
2007-03-22 13:00:00,27.81,27.81,27.78,27.8,37100.0,18.1788,18.1788,18.1592,18.1723,37100.0
2007-03-22 13:30:00,27.8,27.85,27.79,27.8,38100.0,18.1723,18.205,18.1658,18.1723,38100.0
2007-03-22 14:00:00,27.81,27.84,27.78,27.81,69200.0,18.1788,18.1985,18.1592,18.1788,69200.0
2007-03-22 14:30:00,27.8,27.86,27.8,27.86,59500.0,18.1723,18.2115,18.1723,18.2115,59500.0
2007-03-22 15:00:00,27.86,27.88,27.82,27.86,116400.0,18.2115,18.2246,18.1854,18.2115,116400.0
2007-03-22 15:30:00,27.85,27.89,27.84,27.88,164500.0,18.205,18.2311,18.1985,18.2246,164500.0
2007-03-23 09:30:00,27.9,27.93,27.76,27.88,51000.0,18.2377,18.2573,18.1462,18.2246,51000.0
2007-03-23 10:00:00,27.89,28.0,27.89,27.97,56200.0,18.2311,18.303,18.2311,18.2834,56200.0
2007-03-23 10:30:00,27.97,28.14,27.96,28.14,65500.0,18.2834,18.3946,18.2769,18.3946,65500.0
2007-03-23 11:00:00,28.14,28.19,28.13,28.14,44400.0,18.3946,18.4272,18.388,18.3946,44400.0
2007-03-23 11:30:00,28.13,28.13,28.02,28.04,33900.0,18.388,18.388,18.3161,18.3292,33900.0
2007-03-23 12:00:00,28.04,28.24,28.02,28.22,116000.0,18.3292,18.4599,18.3161,18.4469,116000.0
2007-03-23 12:30:00,28.22,28.23,28.17,28.19,53100.0,18.4469,18.4534,18.4142,18.4272,53100.0
2007-03-23 13:00:00,28.18,28.2,28.13,28.16,41900.0,18.4207,18.4338,18.388,18.4076,41900.0
2007-03-23 13:30:00,28.16,28.19,28.12,28.19,32200.0,18.4076,18.4272,18.3815,18.4272,32200.0
2007-03-23 14:00:00,28.19,28.21,28.15,28.2,96900.0,18.4272,18.4403,18.4011,18.4338,96900.0
2007-03-23 14:30:00,28.2,28.28,28.2,28.27,70400.0,18.4338,18.4861,18.4338,18.4795,70400.0
2007-03-23 15:00:00,28.27,28.33,28.24,28.27,108600.0,18.4795,18.5188,18.4599,18.4795,108600.0
2007-03-23 15:30:00,28.27,28.34,28.25,28.33,345700.0,18.4795,18.5253,18.4665,18.5188,345700.0
2007-03-26 09:30:00,28.37,28.37,28.06,28.25,101500.0,18.5449,18.5449,18.3423,18.4665,101500.0
2007-03-26 10:00:00,28.24,28.24,27.95,27.99,72100.0,18.4599,18.4599,18.2704,18.2965,72100.0
2007-03-26 10:30:00,28.01,28.15,28.0,28.14,45400.0,18.3096,18.4011,18.303,18.3946,45400.0
2007-03-26 11:00:00,28.14,28.14,28.0,28.04,76500.0,18.3946,18.3946,18.303,18.3292,76500.0
2007-03-26 11:30:00,28.05,28.08,28.0,28.01,55700.0,18.3357,18.3553,18.303,18.3096,55700.0
2007-03-26 12:00:00,28.01,28.05,27.98,27.99,80700.0,18.3096,18.3357,18.29,18.2965,80700.0
2007-03-26 12:30:00,27.99,27.99,27.95,27.95,52500.0,18.2965,18.2965,18.2704,18.2704,52500.0
2007-03-26 13:00:00,27.96,28.0,27.95,27.99,30000.0,18.2769,18.303,18.2704,18.2965,30000.0
2007-03-26 13:30:00,27.99,28.01,27.98,27.99,47900.0,18.2965,18.3096,18.29,18.2965,47900.0
2007-03-26 14:00:00,28.0,28.02,27.97,27.99,79300.0,18.303,18.3161,18.2834,18.2965,79300.0
2007-03-26 14:30:00,27.99,28.0,27.96,27.99,44900.0,18.2965,18.303,18.2769,18.2965,44900.0
2007-03-26 15:00:00,27.98,28.03,27.96,28.02,74700.0,18.29,18.3227,18.2769,18.3161,74700.0
2007-03-26 15:30:00,28.01,28.18,27.96,28.17,168600.0,18.3096,18.4207,18.2769,18.4142,168600.0
2007-03-27 09:30:00,28.01,28.11,27.84,28.03,44900.0,18.3096,18.375,18.1985,18.3227,44900.0
2007-03-27 10:00:00,28.02,28.03,27.92,27.94,49600.0,18.3161,18.3227,18.2508,18.2638,49600.0
2007-03-27 10:30:00,27.95,27.95,27.86,27.9,48500.0,18.2704,18.2704,18.2115,18.2377,48500.0
2007-03-27 11:00:00,27.9,27.9,27.76,27.76,33700.0,18.2377,18.2377,18.1462,18.1462,33700.0
2007-03-27 11:30:00,27.76,27.83,27.76,27.77,40800.0,18.1462,18.1919,18.1462,18.1527,40800.0
2007-03-27 12:00:00,27.77,27.78,27.72,27.76,69900.0,18.1527,18.1592,18.12,18.1462,69900.0
2007-03-27 12:30:00,27.76,27.76,27.73,27.74,41700.0,18.1462,18.1462,18.1266,18.1331,41700.0
2007-03-27 13:00:00,27.73,27.74,27.72,27.73,37600.0,18.1266,18.1331,18.12,18.1266,37600.0
2007-03-27 13:30:00,27.73,27.77,27.73,27.76,37000.0,18.1266,18.1527,18.1266,18.1462,37000.0
2007-03-27 14:00:00,27.75,27.77,27.68,27.7,132600.0,18.1396,18.1527,18.0939,18.1069,132600.0
2007-03-27 14:30:00,27.67,27.7,27.66,27.67,59400.0,18.0873,18.1069,18.0808,18.0873,59400.0
2007-03-27 15:00:00,27.66,27.68,27.6,27.65,81500.0,18.0808,18.0939,18.0416,18.0743,81500.0
2007-03-27 15:30:00,27.64,27.68,27.6,27.67,138200.0,18.0677,18.0939,18.0416,18.0873,138200.0
2007-03-28 09:30:00,27.57,27.81,27.55,27.77,66800.0,18.022,18.1788,18.0089,18.1527,66800.0
2007-03-28 10:00:00,27.77,27.91,27.77,27.84,83700.0,18.1527,18.2442,18.1527,18.1985,83700.0
2007-03-28 10:30:00,27.82,27.87,27.7,27.86,232500.0,18.1854,18.2181,18.1069,18.2115,232500.0
2007-03-28 11:00:00,27.86,27.89,27.79,27.82,89100.0,18.2115,18.2311,18.1658,18.1854,89100.0
2007-03-28 11:30:00,27.82,27.84,27.8,27.83,34700.0,18.1854,18.1985,18.1723,18.1919,34700.0
2007-03-28 12:00:00,27.84,27.99,27.84,27.94,99100.0,18.1985,18.2965,18.1985,18.2638,99100.0
2007-03-28 12:30:00,27.94,27.97,27.88,27.9,50100.0,18.2638,18.2834,18.2246,18.2377,50100.0
2007-03-28 13:00:00,27.9,27.93,27.88,27.9,82600.0,18.2377,18.2573,18.2246,18.2377,82600.0
2007-03-28 13:30:00,27.9,27.95,27.89,27.92,63800.0,18.2377,18.2704,18.2311,18.2508,63800.0
2007-03-28 14:00:00,27.92,27.94,27.86,27.88,89500.0,18.2508,18.2638,18.2115,18.2246,89500.0
2007-03-28 14:30:00,27.88,27.94,27.87,27.91,110100.0,18.2246,18.2638,18.2181,18.2442,110100.0
2007-03-28 15:00:00,27.91,27.95,27.89,27.95,89100.0,18.2442,18.2704,18.2311,18.2704,89100.0
2007-03-28 15:30:00,27.95,27.96,27.51,27.84,172500.0,18.2704,18.2769,17.9827,18.1985,172500.0
2007-03-29 09:30:00,27.97,28.1,27.8,27.82,47300.0,18.3539,18.4392,18.2424,18.2555,47300.0
2007-03-29 10:00:00,27.82,27.83,27.71,27.77,73600.0,18.2555,18.262,18.1833,18.2227,73600.0
2007-03-29 10:30:00,27.78,27.82,27.71,27.8,44900.0,18.2292,18.2555,18.1833,18.2424,44900.0
2007-03-29 11:00:00,27.81,27.88,27.77,27.8,45600.0,18.2489,18.2949,18.2227,18.2424,45600.0
2007-03-29 11:30:00,27.79,27.79,27.62,27.62,69100.0,18.2358,18.2358,18.1242,18.1242,69100.0
2007-03-29 12:00:00,27.62,27.67,27.56,27.56,55400.0,18.1242,18.1571,18.0849,18.0849,55400.0
2007-03-29 12:30:00,27.55,27.61,27.54,27.56,59600.0,18.0783,18.1177,18.0718,18.0849,59600.0
2007-03-29 13:00:00,27.55,27.56,27.47,27.5,111100.0,18.0783,18.0849,18.0258,18.0455,111100.0
2007-03-29 13:30:00,27.5,27.54,27.46,27.48,67800.0,18.0455,18.0718,18.0193,18.0324,67800.0
2007-03-29 14:00:00,27.48,27.53,27.46,27.53,58000.0,18.0324,18.0652,18.0193,18.0652,58000.0
2007-03-29 14:30:00,27.53,27.64,27.5,27.58,62900.0,18.0652,18.1374,18.0455,18.098,62900.0
2007-03-29 15:00:00,27.6,27.65,27.59,27.63,70000.0,18.1111,18.1439,18.1046,18.1308,70000.0
2007-03-29 15:30:00,27.62,27.7,27.61,27.66,132200.0,18.1242,18.1767,18.1177,18.1505,132200.0
2007-03-30 09:30:00,27.66,27.9,27.55,27.77,35200.0,18.1505,18.308,18.0783,18.2227,35200.0
2007-03-30 10:00:00,27.75,27.87,27.71,27.87,48200.0,18.2096,18.2883,18.1833,18.2883,48200.0
2007-03-30 10:30:00,27.87,27.88,27.81,27.88,37400.0,18.2883,18.2949,18.2489,18.2949,37400.0
2007-03-30 11:00:00,27.87,27.88,27.75,27.76,39500.0,18.2883,18.2949,18.2096,18.2161,39500.0
2007-03-30 11:30:00,27.76,27.83,27.65,27.71,50400.0,18.2161,18.262,18.1439,18.1833,50400.0
2007-03-30 12:00:00,27.72,27.75,27.63,27.73,44900.0,18.1899,18.2096,18.1308,18.1964,44900.0
2007-03-30 12:30:00,27.73,27.77,27.68,27.72,34400.0,18.1964,18.2227,18.1636,18.1899,34400.0
2007-03-30 13:00:00,27.72,27.75,27.68,27.74,45100.0,18.1899,18.2096,18.1636,18.203,45100.0
2007-03-30 13:30:00,27.75,27.81,27.75,27.79,38700.0,18.2096,18.2489,18.2096,18.2358,38700.0
2007-03-30 14:00:00,27.78,27.83,27.78,27.81,39400.0,18.2292,18.262,18.2292,18.2489,39400.0
2007-03-30 14:30:00,27.81,27.86,27.79,27.84,92800.0,18.2489,18.2817,18.2358,18.2686,92800.0
2007-03-30 15:00:00,27.84,27.87,27.78,27.78,60000.0,18.2686,18.2883,18.2292,18.2292,60000.0
2007-03-30 15:30:00,27.78,27.87,27.73,27.81,117500.0,18.2292,18.2883,18.1964,18.2489,117500.0
2007-04-02 09:30:00,27.9,28.11,27.87,28.01,71000.0,18.308,18.4458,18.2883,18.3802,71000.0
2007-04-02 10:00:00,28.01,28.09,27.79,27.84,176700.0,18.3802,18.4327,18.2358,18.2686,176700.0
2007-04-02 10:30:00,27.85,28.04,27.8,28.04,101600.0,18.2752,18.3999,18.2424,18.3999,101600.0
2007-04-02 11:00:00,28.04,28.05,27.89,27.89,41800.0,18.3999,18.4064,18.3014,18.3014,41800.0
2007-04-02 11:30:00,27.9,27.93,27.85,27.87,51000.0,18.308,18.3277,18.2752,18.2883,51000.0
2007-04-02 12:00:00,27.86,27.89,27.85,27.86,31900.0,18.2817,18.3014,18.2752,18.2817,31900.0
2007-04-02 12:30:00,27.87,27.87,27.82,27.83,20800.0,18.2883,18.2883,18.2555,18.262,20800.0
2007-04-02 13:00:00,27.83,27.93,27.8,27.92,40700.0,18.262,18.3277,18.2424,18.3211,40700.0
2007-04-02 13:30:00,27.92,27.92,27.87,27.88,20100.0,18.3211,18.3211,18.2883,18.2949,20100.0
2007-04-02 14:00:00,27.88,27.91,27.85,27.9,23900.0,18.2949,18.3145,18.2752,18.308,23900.0
2007-04-02 14:30:00,27.91,27.92,27.86,27.87,153500.0,18.3145,18.3211,18.2817,18.2883,153500.0
2007-04-02 15:00:00,27.88,27.98,27.87,27.94,78600.0,18.2949,18.3605,18.2883,18.3342,78600.0
2007-04-02 15:30:00,27.95,27.98,27.87,27.87,370400.0,18.3408,18.3605,18.2883,18.2883,370400.0
2007-04-03 09:30:00,28.04,28.19,27.94,28.18,39800.0,18.3999,18.4983,18.3342,18.4917,39800.0
2007-04-03 10:00:00,28.2,28.3,28.13,28.13,77700.0,18.5048,18.5705,18.4589,18.4589,77700.0
2007-04-03 10:30:00,28.14,28.23,28.11,28.2,60900.0,18.4655,18.5245,18.4458,18.5048,60900.0
2007-04-03 11:00:00,28.2,28.2,28.11,28.13,40900.0,18.5048,18.5048,18.4458,18.4589,40900.0
2007-04-03 11:30:00,28.13,28.24,28.13,28.24,60700.0,18.4589,18.5311,18.4589,18.5311,60700.0
2007-04-03 12:00:00,28.24,28.24,28.16,28.19,52700.0,18.5311,18.5311,18.4786,18.4983,52700.0
2007-04-03 12:30:00,28.19,28.2,28.13,28.17,67100.0,18.4983,18.5048,18.4589,18.4852,67100.0
2007-04-03 13:00:00,28.17,28.23,28.15,28.23,45900.0,18.4852,18.5245,18.472,18.5245,45900.0
2007-04-03 13:30:00,28.23,28.25,28.21,28.23,62500.0,18.5245,18.5377,18.5114,18.5245,62500.0
2007-04-03 14:00:00,28.24,28.25,28.15,28.2,85400.0,18.5311,18.5377,18.472,18.5048,85400.0
2007-04-03 14:30:00,28.19,28.21,28.14,28.2,70100.0,18.4983,18.5114,18.4655,18.5048,70100.0
2007-04-03 15:00:00,28.2,28.21,28.12,28.14,63000.0,18.5048,18.5114,18.4523,18.4655,63000.0
2007-04-03 15:30:00,28.14,28.19,28.12,28.17,113800.0,18.4655,18.4983,18.4523,18.4852,113800.0
2007-04-04 09:30:00,28.02,28.12,27.84,27.86,115900.0,18.3867,18.4523,18.2686,18.2817,115900.0
2007-04-04 10:00:00,27.86,28.0,27.77,27.97,79500.0,18.2817,18.3736,18.2227,18.3539,79500.0
2007-04-04 10:30:00,27.97,27.98,27.91,27.94,65900.0,18.3539,18.3605,18.3145,18.3342,65900.0
2007-04-04 11:00:00,27.95,27.95,27.86,27.87,54300.0,18.3408,18.3408,18.2817,18.2883,54300.0
2007-04-04 11:30:00,27.86,27.87,27.83,27.85,55600.0,18.2817,18.2883,18.262,18.2752,55600.0
2007-04-04 12:00:00,27.86,27.86,27.83,27.83,48200.0,18.2817,18.2817,18.262,18.262,48200.0
2007-04-04 12:30:00,27.84,27.9,27.83,27.89,42800.0,18.2686,18.308,18.262,18.3014,42800.0
2007-04-04 13:00:00,27.88,27.89,27.82,27.83,38300.0,18.2949,18.3014,18.2555,18.262,38300.0
2007-04-04 13:30:00,27.83,27.93,27.82,27.92,49600.0,18.262,18.3277,18.2555,18.3211,49600.0
2007-04-04 14:00:00,27.92,28.01,27.91,28.01,86500.0,18.3211,18.3802,18.3145,18.3802,86500.0
2007-04-04 14:30:00,28.0,28.02,27.97,28.02,68100.0,18.3736,18.3867,18.3539,18.3867,68100.0
2007-04-04 15:00:00,28.01,28.01,27.93,27.96,67800.0,18.3802,18.3802,18.3277,18.3474,67800.0
2007-04-04 15:30:00,27.96,27.99,27.81,27.81,167100.0,18.3474,18.367,18.2489,18.2489,167100.0
2007-04-05 09:30:00,27.92,27.97,27.9,27.91,25500.0,18.3211,18.3539,18.308,18.3145,25500.0
2007-04-05 10:00:00,27.87,27.96,27.85,27.87,18200.0,18.2883,18.3474,18.2752,18.2883,18200.0
2007-04-05 10:30:00,27.88,27.89,27.86,27.87,17800.0,18.2949,18.3014,18.2817,18.2883,17800.0
2007-04-05 11:00:00,27.86,27.88,27.82,27.83,19400.0,18.2817,18.2949,18.2555,18.262,19400.0
2007-04-05 11:30:00,27.83,27.87,27.82,27.86,19100.0,18.262,18.2883,18.2555,18.2817,19100.0
2007-04-05 12:00:00,27.86,27.87,27.82,27.82,16100.0,18.2817,18.2883,18.2555,18.2555,16100.0
2007-04-05 12:30:00,27.85,27.85,27.82,27.85,13400.0,18.2752,18.2752,18.2555,18.2752,13400.0
2007-04-05 13:00:00,27.85,27.86,27.82,27.83,15000.0,18.2752,18.2817,18.2555,18.262,15000.0
2007-04-05 13:30:00,27.83,27.86,27.82,27.83,17000.0,18.262,18.2817,18.2555,18.262,17000.0
2007-04-05 14:00:00,27.83,27.86,27.83,27.85,30500.0,18.262,18.2817,18.262,18.2752,30500.0
2007-04-05 14:30:00,27.85,27.86,27.82,27.84,28300.0,18.2752,18.2817,18.2555,18.2686,28300.0
2007-04-05 15:00:00,27.84,27.86,27.81,27.85,80000.0,18.2686,18.2817,18.2489,18.2752,80000.0
2007-04-05 15:30:00,27.85,27.88,27.81,27.82,217500.0,18.2752,18.2949,18.2489,18.2555,217500.0
2007-04-09 09:30:00,27.91,28.0,27.76,27.8,58400.0,18.3145,18.3736,18.2161,18.2424,58400.0
2007-04-09 10:00:00,27.79,27.8,27.67,27.67,48600.0,18.2358,18.2424,18.1571,18.1571,48600.0
2007-04-09 10:30:00,27.66,27.74,27.66,27.72,76800.0,18.1505,18.203,18.1505,18.1899,76800.0
2007-04-09 11:00:00,27.72,27.76,27.7,27.72,82600.0,18.1899,18.2161,18.1767,18.1899,82600.0
2007-04-09 11:30:00,27.72,27.74,27.69,27.69,58300.0,18.1899,18.203,18.1702,18.1702,58300.0
2007-04-09 12:00:00,27.69,27.7,27.66,27.69,53400.0,18.1702,18.1767,18.1505,18.1702,53400.0
2007-04-09 12:30:00,27.69,27.69,27.63,27.63,58200.0,18.1702,18.1702,18.1308,18.1308,58200.0
2007-04-09 13:00:00,27.63,27.65,27.61,27.64,49900.0,18.1308,18.1439,18.1177,18.1374,49900.0
2007-04-09 13:30:00,27.63,27.64,27.59,27.61,58300.0,18.1308,18.1374,18.1046,18.1177,58300.0
2007-04-09 14:00:00,27.61,27.62,27.6,27.61,36000.0,18.1177,18.1242,18.1111,18.1177,36000.0
2007-04-09 14:30:00,27.6,27.62,27.58,27.61,43900.0,18.1111,18.1242,18.098,18.1177,43900.0
2007-04-09 15:00:00,27.61,27.62,27.51,27.54,121400.0,18.1177,18.1242,18.0521,18.0718,121400.0
2007-04-09 15:30:00,27.53,27.55,27.46,27.49,156600.0,18.0652,18.0783,18.0193,18.0389,156600.0
2007-04-10 09:30:00,27.4,27.4,27.2,27.29,68600.0,17.9799,17.9799,17.8486,17.9077,68600.0
2007-04-10 10:00:00,27.3,27.32,27.23,27.25,58200.0,17.9143,17.9274,17.8683,17.8815,58200.0
2007-04-10 10:30:00,27.25,27.37,27.22,27.3,78700.0,17.8815,17.9602,17.8618,17.9143,78700.0
2007-04-10 11:00:00,27.3,27.31,27.27,27.27,26000.0,17.9143,17.9208,17.8946,17.8946,26000.0
2007-04-10 11:30:00,27.29,27.3,27.26,27.27,59700.0,17.9077,17.9143,17.888,17.8946,59700.0
2007-04-10 12:00:00,27.27,27.3,27.27,27.27,45700.0,17.8946,17.9143,17.8946,17.8946,45700.0
2007-04-10 12:30:00,27.27,27.27,27.23,27.26,46400.0,17.8946,17.8946,17.8683,17.888,46400.0
2007-04-10 13:00:00,27.25,27.26,27.23,27.23,24500.0,17.8815,17.888,17.8683,17.8683,24500.0
2007-04-10 13:30:00,27.24,27.25,27.18,27.21,64800.0,17.8749,17.8815,17.8355,17.8552,64800.0
2007-04-10 14:00:00,27.21,27.24,27.17,27.17,89200.0,17.8552,17.8749,17.829,17.829,89200.0
2007-04-10 14:30:00,27.17,27.22,27.17,27.19,59100.0,17.829,17.8618,17.829,17.8421,59100.0
2007-04-10 15:00:00,27.2,27.24,27.18,27.2,88800.0,17.8486,17.8749,17.8355,17.8486,88800.0
2007-04-10 15:30:00,27.2,27.24,27.17,27.2,155000.0,17.8486,17.8749,17.829,17.8486,155000.0
2007-04-11 09:30:00,27.19,27.3,27.1,27.28,99500.0,17.8421,17.9143,17.783,17.9011,99500.0
2007-04-11 10:00:00,27.28,27.34,27.23,27.24,94100.0,17.9011,17.9405,17.8683,17.8749,94100.0
2007-04-11 10:30:00,27.24,27.32,27.18,27.25,151000.0,17.8749,17.9274,17.8355,17.8815,151000.0
2007-04-11 11:00:00,27.25,27.32,27.21,27.26,165100.0,17.8815,17.9274,17.8552,17.888,165100.0
2007-04-11 11:30:00,27.24,27.26,27.24,27.26,27300.0,17.8749,17.888,17.8749,17.888,27300.0
2007-04-11 12:00:00,27.26,27.3,27.24,27.29,91100.0,17.888,17.9143,17.8749,17.9077,91100.0
2007-04-11 12:30:00,27.29,27.3,27.27,27.29,38600.0,17.9077,17.9143,17.8946,17.9077,38600.0
2007-04-11 13:00:00,27.28,27.3,27.23,27.25,68600.0,17.9011,17.9143,17.8683,17.8815,68600.0
2007-04-11 13:30:00,27.24,27.27,27.22,27.23,58700.0,17.8749,17.8946,17.8618,17.8683,58700.0
2007-04-11 14:00:00,27.22,27.24,27.16,27.2,77600.0,17.8618,17.8749,17.8224,17.8486,77600.0
2007-04-11 14:30:00,27.18,27.23,27.15,27.2,66500.0,17.8355,17.8683,17.8158,17.8486,66500.0
2007-04-11 15:00:00,27.2,27.24,27.19,27.24,72400.0,17.8486,17.8749,17.8421,17.8749,72400.0
2007-04-11 15:30:00,27.24,27.25,27.2,27.25,90900.0,17.8749,17.8815,17.8486,17.8815,90900.0
2007-04-12 09:30:00,27.15,27.25,27.05,27.16,33800.0,17.8158,17.8815,17.7502,17.8224,33800.0
2007-04-12 10:00:00,27.15,27.27,27.11,27.26,57000.0,17.8158,17.8946,17.7896,17.888,57000.0
2007-04-12 10:30:00,27.27,27.37,27.21,27.3,148900.0,17.8946,17.9602,17.8552,17.9143,148900.0
2007-04-12 11:00:00,27.3,27.39,27.26,27.29,91800.0,17.9143,17.9733,17.888,17.9077,91800.0
2007-04-12 11:30:00,27.29,27.32,27.27,27.31,22700.0,17.9077,17.9274,17.8946,17.9208,22700.0
2007-04-12 12:00:00,27.31,27.41,27.3,27.41,51100.0,17.9208,17.9864,17.9143,17.9864,51100.0
2007-04-12 12:30:00,27.41,27.41,27.38,27.4,48400.0,17.9864,17.9864,17.9668,17.9799,48400.0
2007-04-12 13:00:00,27.39,27.44,27.37,27.42,50400.0,17.9733,18.0061,17.9602,17.993,50400.0
2007-04-12 13:30:00,27.42,27.45,27.38,27.4,34100.0,17.993,18.0127,17.9668,17.9799,34100.0
2007-04-12 14:00:00,27.4,27.4,27.35,27.37,58000.0,17.9799,17.9799,17.9471,17.9602,58000.0
2007-04-12 14:30:00,27.36,27.44,27.35,27.4,45400.0,17.9536,18.0061,17.9471,17.9799,45400.0
2007-04-12 15:00:00,27.39,27.46,27.39,27.43,49500.0,17.9733,18.0193,17.9733,17.9996,49500.0
2007-04-12 15:30:00,27.43,27.46,27.37,27.46,94000.0,17.9996,18.0193,17.9602,18.0193,94000.0
2007-04-13 09:30:00,27.5,27.6,27.31,27.52,64600.0,18.0455,18.1111,17.9208,18.0586,64600.0
2007-04-13 10:00:00,27.53,27.81,27.5,27.79,157600.0,18.0652,18.2489,18.0455,18.2358,157600.0
2007-04-13 10:30:00,27.78,27.94,27.77,27.83,96200.0,18.2292,18.3342,18.2227,18.262,96200.0
2007-04-13 11:00:00,27.83,27.83,27.76,27.76,52000.0,18.262,18.262,18.2161,18.2161,52000.0
2007-04-13 11:30:00,27.76,27.76,27.65,27.65,38600.0,18.2161,18.2161,18.1439,18.1439,38600.0
2007-04-13 12:00:00,27.65,27.69,27.59,27.62,43000.0,18.1439,18.1702,18.1046,18.1242,43000.0
2007-04-13 12:30:00,27.61,27.63,27.58,27.6,53100.0,18.1177,18.1308,18.098,18.1111,53100.0
2007-04-13 13:00:00,27.6,27.62,27.52,27.59,51100.0,18.1111,18.1242,18.0586,18.1046,51100.0
2007-04-13 13:30:00,27.59,27.61,27.57,27.61,41000.0,18.1046,18.1177,18.0914,18.1177,41000.0
2007-04-13 14:00:00,27.6,27.68,27.58,27.6,76700.0,18.1111,18.1636,18.098,18.1111,76700.0
2007-04-13 14:30:00,27.6,27.64,27.56,27.6,36200.0,18.1111,18.1374,18.0849,18.1111,36200.0
2007-04-13 15:00:00,27.6,27.67,27.57,27.58,103900.0,18.1111,18.1571,18.0914,18.098,103900.0
2007-04-13 15:30:00,27.57,27.58,27.49,27.49,324900.0,18.0914,18.098,18.0389,18.0389,324900.0
2007-04-16 09:30:00,27.61,27.86,27.61,27.78,61300.0,18.1177,18.2817,18.1177,18.2292,61300.0
2007-04-16 10:00:00,27.78,27.84,27.76,27.84,22700.0,18.2292,18.2686,18.2161,18.2686,22700.0
2007-04-16 10:30:00,27.82,27.9,27.81,27.9,36000.0,18.2555,18.308,18.2489,18.308,36000.0
2007-04-16 11:00:00,27.9,27.96,27.87,27.94,52500.0,18.308,18.3474,18.2883,18.3342,52500.0
2007-04-16 11:30:00,27.94,28.04,27.93,28.04,57300.0,18.3342,18.3999,18.3277,18.3999,57300.0
2007-04-16 12:00:00,28.02,28.05,27.99,28.01,33000.0,18.3867,18.4064,18.367,18.3802,33000.0
2007-04-16 12:30:00,28.01,28.03,28.0,28.0,16000.0,18.3802,18.3933,18.3736,18.3736,16000.0
2007-04-16 13:00:00,28.0,28.01,27.99,28.0,24600.0,18.3736,18.3802,18.367,18.3736,24600.0
2007-04-16 13:30:00,28.01,28.01,27.94,27.95,24800.0,18.3802,18.3802,18.3342,18.3408,24800.0
2007-04-16 14:00:00,27.95,27.98,27.95,27.97,33400.0,18.3408,18.3605,18.3408,18.3539,33400.0
2007-04-16 14:30:00,27.96,28.06,27.95,28.06,50000.0,18.3474,18.413,18.3408,18.413,50000.0
2007-04-16 15:00:00,28.05,28.11,28.03,28.1,66200.0,18.4064,18.4458,18.3933,18.4392,66200.0
2007-04-16 15:30:00,28.09,28.21,28.08,28.2,313500.0,18.4327,18.5114,18.4261,18.5048,313500.0
2007-04-17 09:30:00,28.19,28.35,28.02,28.29,88000.0,18.4983,18.6033,18.3867,18.5639,88000.0
2007-04-17 10:00:00,28.28,28.37,28.25,28.29,66300.0,18.5573,18.6164,18.5377,18.5639,66300.0
2007-04-17 10:30:00,28.29,28.42,28.27,28.38,72500.0,18.5639,18.6492,18.5508,18.623,72500.0
2007-04-17 11:00:00,28.38,28.44,28.34,28.37,61500.0,18.623,18.6623,18.5967,18.6164,61500.0
2007-04-17 11:30:00,28.37,28.53,28.36,28.5,101700.0,18.6164,18.7214,18.6098,18.7017,101700.0
2007-04-17 12:00:00,28.5,28.52,28.48,28.5,117600.0,18.7017,18.7148,18.6886,18.7017,117600.0
2007-04-17 12:30:00,28.51,28.53,28.33,28.37,63100.0,18.7083,18.7214,18.5901,18.6164,63100.0
2007-04-17 13:00:00,28.38,28.4,28.35,28.37,101300.0,18.623,18.6361,18.6033,18.6164,101300.0
2007-04-17 13:30:00,28.37,28.42,28.37,28.41,53400.0,18.6164,18.6492,18.6164,18.6426,53400.0
2007-04-17 14:00:00,28.42,28.47,28.4,28.42,48000.0,18.6492,18.682,18.6361,18.6492,48000.0
2007-04-17 14:30:00,28.43,28.44,28.33,28.4,130000.0,18.6558,18.6623,18.5901,18.6361,130000.0
2007-04-17 15:00:00,28.4,28.43,28.36,28.37,75900.0,18.6361,18.6558,18.6098,18.6164,75900.0
2007-04-17 15:30:00,28.36,28.47,28.36,28.46,117500.0,18.6098,18.682,18.6098,18.6755,117500.0
2007-04-18 09:30:00,28.35,28.46,28.15,28.25,63100.0,18.6033,18.6755,18.472,18.5377,63100.0
2007-04-18 10:00:00,28.25,28.29,28.18,28.22,106900.0,18.5377,18.5639,18.4917,18.518,106900.0
2007-04-18 10:30:00,28.22,28.25,28.18,28.24,80900.0,18.518,18.5377,18.4917,18.5311,80900.0
2007-04-18 11:00:00,28.21,28.3,28.19,28.19,109700.0,18.5114,18.5705,18.4983,18.4983,109700.0
2007-04-18 11:30:00,28.19,28.22,28.13,28.18,96000.0,18.4983,18.518,18.4589,18.4917,96000.0
2007-04-18 12:00:00,28.19,28.22,28.11,28.14,69700.0,18.4983,18.518,18.4458,18.4655,69700.0
2007-04-18 12:30:00,28.13,28.16,28.09,28.11,79700.0,18.4589,18.4786,18.4327,18.4458,79700.0
2007-04-18 13:00:00,28.11,28.19,28.11,28.16,45000.0,18.4458,18.4983,18.4458,18.4786,45000.0
2007-04-18 13:30:00,28.15,28.15,28.11,28.12,55600.0,18.472,18.472,18.4458,18.4523,55600.0
2007-04-18 14:00:00,28.12,28.28,28.12,28.2,77500.0,18.4523,18.5573,18.4523,18.5048,77500.0
2007-04-18 14:30:00,28.21,28.25,28.16,28.22,49500.0,18.5114,18.5377,18.4786,18.518,49500.0
2007-04-18 15:00:00,28.21,28.25,28.16,28.19,71800.0,18.5114,18.5377,18.4786,18.4983,71800.0
2007-04-18 15:30:00,28.2,28.25,28.1,28.1,138300.0,18.5048,18.5377,18.4392,18.4392,138300.0
2007-04-19 09:30:00,28.97,28.97,27.51,27.75,65700.0,19.0101,19.0101,18.0521,18.2096,65700.0
2007-04-19 10:00:00,27.72,27.9,27.65,27.82,45500.0,18.1899,18.308,18.1439,18.2555,45500.0
2007-04-19 10:30:00,27.81,27.84,27.69,27.7,65900.0,18.2489,18.2686,18.1702,18.1767,65900.0
2007-04-19 11:00:00,27.69,27.79,27.67,27.72,80800.0,18.1702,18.2358,18.1571,18.1899,80800.0
2007-04-19 11:30:00,27.71,27.75,27.68,27.7,69800.0,18.1833,18.2096,18.1636,18.1767,69800.0
2007-04-19 12:00:00,27.69,27.7,27.63,27.67,53600.0,18.1702,18.1767,18.1308,18.1571,53600.0
2007-04-19 12:30:00,27.66,27.67,27.58,27.63,78600.0,18.1505,18.1571,18.098,18.1308,78600.0
2007-04-19 13:00:00,27.63,27.69,27.61,27.63,37100.0,18.1308,18.1702,18.1177,18.1308,37100.0
2007-04-19 13:30:00,27.63,27.65,27.6,27.63,53500.0,18.1308,18.1439,18.1111,18.1308,53500.0
2007-04-19 14:00:00,27.62,27.65,27.55,27.58,76000.0,18.1242,18.1439,18.0783,18.098,76000.0
2007-04-19 14:30:00,27.58,27.6,27.54,27.55,62900.0,18.098,18.1111,18.0718,18.0783,62900.0
2007-04-19 15:00:00,27.55,27.59,27.52,27.58,48900.0,18.0783,18.1046,18.0586,18.098,48900.0
2007-04-19 15:30:00,27.58,27.63,27.54,27.61,83800.0,18.098,18.1308,18.0718,18.1177,83800.0
2007-04-20 09:30:00,27.75,28.0,27.38,27.78,67100.0,18.2096,18.3736,17.9668,18.2292,67100.0
2007-04-20 10:00:00,27.77,27.8,27.64,27.67,66100.0,18.2227,18.2424,18.1374,18.1571,66100.0
2007-04-20 10:30:00,27.67,27.73,27.57,27.61,59600.0,18.1571,18.1964,18.0914,18.1177,59600.0
2007-04-20 11:00:00,27.61,27.63,27.38,27.46,91300.0,18.1177,18.1308,17.9668,18.0193,91300.0
2007-04-20 11:30:00,27.46,27.51,27.45,27.48,45000.0,18.0193,18.0521,18.0127,18.0324,45000.0
2007-04-20 12:00:00,27.49,27.55,27.45,27.54,41100.0,18.0389,18.0783,18.0127,18.0718,41100.0
2007-04-20 12:30:00,27.54,27.55,27.43,27.47,42800.0,18.0718,18.0783,17.9996,18.0258,42800.0
2007-04-20 13:00:00,27.47,27.6,27.47,27.55,30100.0,18.0258,18.1111,18.0258,18.0783,30100.0
2007-04-20 13:30:00,27.56,27.61,27.55,27.61,31400.0,18.0849,18.1177,18.0783,18.1177,31400.0
2007-04-20 14:00:00,27.61,27.65,27.59,27.61,47300.0,18.1177,18.1439,18.1046,18.1177,47300.0
2007-04-20 14:30:00,27.61,27.73,27.61,27.7,63600.0,18.1177,18.1964,18.1177,18.1767,63600.0
2007-04-20 15:00:00,27.69,27.69,27.59,27.62,57600.0,18.1702,18.1702,18.1046,18.1242,57600.0
2007-04-20 15:30:00,27.62,27.67,27.58,27.65,96800.0,18.1242,18.1571,18.098,18.1439,96800.0
2007-04-23 09:30:00,27.63,27.68,27.34,27.62,77700.0,18.1308,18.1636,17.9405,18.1242,77700.0
2007-04-23 10:00:00,27.61,27.61,27.2,27.5,106200.0,18.1177,18.1177,17.8486,18.0455,106200.0
2007-04-23 10:30:00,27.5,27.62,27.48,27.49,62100.0,18.0455,18.1242,18.0324,18.0389,62100.0
2007-04-23 11:00:00,27.49,27.5,27.4,27.46,55000.0,18.0389,18.0455,17.9799,18.0193,55000.0
2007-04-23 11:30:00,27.46,27.48,27.45,27.47,26300.0,18.0193,18.0324,18.0127,18.0258,26300.0
2007-04-23 12:00:00,27.47,27.53,27.41,27.45,105300.0,18.0258,18.0652,17.9864,18.0127,105300.0
2007-04-23 12:30:00,27.45,27.5,27.41,27.49,63200.0,18.0127,18.0455,17.9864,18.0389,63200.0
2007-04-23 13:00:00,27.49,27.6,27.48,27.57,86800.0,18.0389,18.1111,18.0324,18.0914,86800.0
2007-04-23 13:30:00,27.57,27.58,27.5,27.54,56700.0,18.0914,18.098,18.0455,18.0718,56700.0
2007-04-23 14:00:00,27.54,27.6,27.51,27.59,65200.0,18.0718,18.1111,18.0521,18.1046,65200.0
2007-04-23 14:30:00,27.57,27.59,27.51,27.56,33100.0,18.0914,18.1046,18.0521,18.0849,33100.0
2007-04-23 15:00:00,27.55,27.55,27.5,27.52,36500.0,18.0783,18.0783,18.0455,18.0586,36500.0
2007-04-23 15:30:00,27.51,27.61,27.51,27.6,80900.0,18.0521,18.1177,18.0521,18.1111,80900.0
2007-04-24 09:30:00,27.65,28.0,27.64,27.8,84400.0,18.1439,18.3736,18.1374,18.2424,84400.0
2007-04-24 10:00:00,27.79,27.8,27.56,27.56,47100.0,18.2358,18.2424,18.0849,18.0849,47100.0
2007-04-24 10:30:00,27.56,27.6,27.55,27.56,56000.0,18.0849,18.1111,18.0783,18.0849,56000.0
2007-04-24 11:00:00,27.57,27.58,27.51,27.52,56500.0,18.0914,18.098,18.0521,18.0586,56500.0
2007-04-24 11:30:00,27.52,27.55,27.51,27.55,27900.0,18.0586,18.0783,18.0521,18.0783,27900.0
2007-04-24 12:00:00,27.55,27.61,27.55,27.55,48200.0,18.0783,18.1177,18.0783,18.0783,48200.0
2007-04-24 12:30:00,27.56,27.68,27.55,27.63,80100.0,18.0849,18.1636,18.0783,18.1308,80100.0
2007-04-24 13:00:00,27.63,27.64,27.55,27.59,39800.0,18.1308,18.1374,18.0783,18.1046,39800.0
2007-04-24 13:30:00,27.6,27.65,27.56,27.57,50800.0,18.1111,18.1439,18.0849,18.0914,50800.0
2007-04-24 14:00:00,27.57,27.66,27.53,27.64,68900.0,18.0914,18.1505,18.0652,18.1374,68900.0
2007-04-24 14:30:00,27.66,27.68,27.64,27.66,71500.0,18.1505,18.1636,18.1374,18.1505,71500.0
2007-04-24 15:00:00,27.66,27.73,27.65,27.7,94000.0,18.1505,18.1964,18.1439,18.1767,94000.0
2007-04-24 15:30:00,27.7,27.7,27.64,27.69,121700.0,18.1767,18.1767,18.1374,18.1702,121700.0
2007-04-25 09:30:00,27.75,27.99,27.6,27.89,65700.0,18.2096,18.367,18.1111,18.3014,65700.0
2007-04-25 10:00:00,27.86,27.89,27.51,27.57,92100.0,18.2817,18.3014,18.0521,18.0914,92100.0
2007-04-25 10:30:00,27.6,27.7,27.53,27.58,82500.0,18.1111,18.1767,18.0652,18.098,82500.0
2007-04-25 11:00:00,27.58,27.66,27.58,27.66,49100.0,18.098,18.1505,18.098,18.1505,49100.0
2007-04-25 11:30:00,27.65,27.77,27.62,27.76,56200.0,18.1439,18.2227,18.1242,18.2161,56200.0
2007-04-25 12:00:00,27.77,27.78,27.69,27.7,55900.0,18.2227,18.2292,18.1702,18.1767,55900.0
2007-04-25 12:30:00,27.7,27.73,27.69,27.73,22500.0,18.1767,18.1964,18.1702,18.1964,22500.0
2007-04-25 13:00:00,27.72,27.74,27.69,27.71,24600.0,18.1899,18.203,18.1702,18.1833,24600.0
2007-04-25 13:30:00,27.72,27.75,27.71,27.71,39400.0,18.1899,18.2096,18.1833,18.1833,39400.0
2007-04-25 14:00:00,27.72,27.77,27.69,27.77,39700.0,18.1899,18.2227,18.1702,18.2227,39700.0
2007-04-25 14:30:00,27.77,27.84,27.76,27.84,32200.0,18.2227,18.2686,18.2161,18.2686,32200.0
2007-04-25 15:00:00,27.84,27.91,27.8,27.88,75600.0,18.2686,18.3145,18.2424,18.2949,75600.0
2007-04-25 15:30:00,27.88,27.91,27.85,27.9,69600.0,18.2949,18.3145,18.2752,18.308,69600.0
2007-04-26 09:30:00,27.82,27.95,27.49,27.62,73200.0,18.2555,18.3408,18.0389,18.1242,73200.0
2007-04-26 10:00:00,27.62,27.73,27.58,27.69,40100.0,18.1242,18.1964,18.098,18.1702,40100.0
2007-04-26 10:30:00,27.69,27.74,27.69,27.74,11500.0,18.1702,18.203,18.1702,18.203,11500.0
2007-04-26 11:00:00,27.74,27.77,27.62,27.67,20700.0,18.203,18.2227,18.1242,18.1571,20700.0
2007-04-26 11:30:00,27.66,27.71,27.63,27.66,12400.0,18.1505,18.1833,18.1308,18.1505,12400.0
2007-04-26 12:00:00,27.65,27.72,27.65,27.7,7000.0,18.1439,18.1899,18.1439,18.1767,7000.0
2007-04-26 12:30:00,27.7,27.72,27.63,27.65,8200.0,18.1767,18.1899,18.1308,18.1439,8200.0
2007-04-26 13:00:00,27.65,27.71,27.65,27.66,9000.0,18.1439,18.1833,18.1439,18.1505,9000.0
2007-04-26 13:30:00,27.66,27.66,27.56,27.63,16500.0,18.1505,18.1505,18.0849,18.1308,16500.0
2007-04-26 14:00:00,27.63,27.73,27.61,27.7,22400.0,18.1308,18.1964,18.1177,18.1767,22400.0
2007-04-26 14:30:00,27.7,27.78,27.7,27.77,29300.0,18.1767,18.2292,18.1767,18.2227,29300.0
2007-04-26 15:00:00,27.76,27.82,27.76,27.81,57600.0,18.2161,18.2555,18.2161,18.2489,57600.0
2007-04-26 15:30:00,27.81,27.92,27.7,27.81,171800.0,18.2489,18.3211,18.1767,18.2489,171800.0
2007-04-27 09:30:00,28.25,28.85,27.84,28.69,269300.0,18.5377,18.9314,18.2686,18.8264,269300.0
2007-04-27 10:00:00,28.69,28.79,28.69,28.7,337000.0,18.8264,18.892,18.8264,18.8329,337000.0
2007-04-27 10:30:00,28.7,28.75,28.62,28.65,232900.0,18.8329,18.8658,18.7804,18.8001,232900.0
2007-04-27 11:00:00,28.66,28.67,28.55,28.56,58700.0,18.8067,18.8133,18.7345,18.7411,58700.0
2007-04-27 11:30:00,28.55,28.58,28.45,28.55,50600.0,18.7345,18.7542,18.6689,18.7345,50600.0
2007-04-27 12:00:00,28.56,28.65,28.5,28.6,91500.0,18.7411,18.8001,18.7017,18.7673,91500.0
2007-04-27 12:30:00,28.61,28.61,28.48,28.49,53700.0,18.7739,18.7739,18.6886,18.6951,53700.0
2007-04-27 13:00:00,28.49,28.59,28.46,28.54,56700.0,18.6951,18.7608,18.6755,18.728,56700.0
2007-04-27 13:30:00,28.52,28.63,28.44,28.54,99500.0,18.7148,18.787,18.6623,18.728,99500.0
2007-04-27 14:00:00,28.55,28.56,28.4,28.42,53900.0,18.7345,18.7411,18.6361,18.6492,53900.0
2007-04-27 14:30:00,28.43,28.47,28.36,28.45,125300.0,18.6558,18.682,18.6098,18.6689,125300.0
2007-04-27 15:00:00,28.45,28.59,28.39,28.55,192100.0,18.6689,18.7608,18.6295,18.7345,192100.0
2007-04-27 15:30:00,28.53,28.56,28.47,28.53,122200.0,18.7214,18.7411,18.682,18.7214,122200.0
2007-04-30 09:30:00,28.65,28.65,28.44,28.46,101900.0,18.8001,18.8001,18.6623,18.6755,101900.0
2007-04-30 10:00:00,28.46,28.49,28.43,28.46,86600.0,18.6755,18.6951,18.6558,18.6755,86600.0
2007-04-30 10:30:00,28.46,28.51,28.36,28.36,112900.0,18.6755,18.7083,18.6098,18.6098,112900.0
2007-04-30 11:00:00,28.36,28.4,28.31,28.35,73600.0,18.6098,18.6361,18.577,18.6033,73600.0
2007-04-30 11:30:00,28.36,28.38,28.3,28.33,89700.0,18.6098,18.623,18.5705,18.5901,89700.0
2007-04-30 12:00:00,28.34,28.36,28.29,28.31,70300.0,18.5967,18.6098,18.5639,18.577,70300.0
2007-04-30 12:30:00,28.32,28.39,28.32,28.37,41100.0,18.5836,18.6295,18.5836,18.6164,41100.0
2007-04-30 13:00:00,28.37,28.39,28.28,28.28,50400.0,18.6164,18.6295,18.5573,18.5573,50400.0
2007-04-30 13:30:00,28.28,28.32,28.27,28.29,38600.0,18.5573,18.5836,18.5508,18.5639,38600.0
2007-04-30 14:00:00,28.3,28.3,28.21,28.22,80700.0,18.5705,18.5705,18.5114,18.518,80700.0
2007-04-30 14:30:00,28.22,28.28,28.21,28.28,188500.0,18.518,18.5573,18.5114,18.5573,188500.0
2007-04-30 15:00:00,28.29,28.29,28.14,28.15,60700.0,18.5639,18.5639,18.4655,18.472,60700.0
2007-04-30 15:30:00,28.15,28.16,27.93,27.93,345600.0,18.472,18.4786,18.3277,18.3277,345600.0
2007-05-01 09:30:00,27.98,28.09,27.82,28.07,60800.0,18.3605,18.4327,18.2555,18.4195,60800.0
2007-05-01 10:00:00,28.08,28.11,27.96,28.02,90100.0,18.4261,18.4458,18.3474,18.3867,90100.0
2007-05-01 10:30:00,28.01,28.05,27.95,28.0,120700.0,18.3802,18.4064,18.3408,18.3736,120700.0
2007-05-01 11:00:00,28.0,28.0,27.94,27.99,96200.0,18.3736,18.3736,18.3342,18.367,96200.0
2007-05-01 11:30:00,27.99,28.01,27.98,28.0,72500.0,18.367,18.3802,18.3605,18.3736,72500.0
2007-05-01 12:00:00,28.0,28.0,27.97,27.97,47200.0,18.3736,18.3736,18.3539,18.3539,47200.0
2007-05-01 12:30:00,27.98,28.0,27.96,28.0,41200.0,18.3605,18.3736,18.3474,18.3736,41200.0
2007-05-01 13:00:00,28.0,28.01,27.95,27.99,61500.0,18.3736,18.3802,18.3408,18.367,61500.0
2007-05-01 13:30:00,28.0,28.02,27.97,28.0,242000.0,18.3736,18.3867,18.3539,18.3736,242000.0
2007-05-01 14:00:00,28.0,28.03,27.97,28.0,72500.0,18.3736,18.3933,18.3539,18.3736,72500.0
2007-05-01 14:30:00,28.0,28.04,27.96,27.97,123300.0,18.3736,18.3999,18.3474,18.3539,123300.0
2007-05-01 15:00:00,27.96,27.97,27.84,27.87,164800.0,18.3474,18.3539,18.2686,18.2883,164800.0
2007-05-01 15:30:00,27.87,27.88,27.81,27.81,236300.0,18.2883,18.2949,18.2489,18.2489,236300.0
2007-05-02 09:30:00,27.96,28.51,27.85,28.44,198200.0,18.3474,18.7083,18.2752,18.6623,198200.0
2007-05-02 10:00:00,28.44,28.52,28.38,28.4,153000.0,18.6623,18.7148,18.623,18.6361,153000.0
2007-05-02 10:30:00,28.39,28.64,28.32,28.64,300300.0,18.6295,18.7936,18.5836,18.7936,300300.0
2007-05-02 11:00:00,28.62,28.7,28.54,28.7,164900.0,18.7804,18.8329,18.728,18.8329,164900.0
2007-05-02 11:30:00,28.7,28.74,28.65,28.71,135800.0,18.8329,18.8592,18.8001,18.8395,135800.0
2007-05-02 12:00:00,28.7,28.76,28.67,28.72,121100.0,18.8329,18.8723,18.8133,18.8461,121100.0
2007-05-02 12:30:00,28.72,28.74,28.58,28.58,128800.0,18.8461,18.8592,18.7542,18.7542,128800.0
2007-05-02 13:00:00,28.6,28.6,28.49,28.5,94200.0,18.7673,18.7673,18.6951,18.7017,94200.0
2007-05-02 13:30:00,28.51,28.54,28.47,28.52,83900.0,18.7083,18.728,18.682,18.7148,83900.0
2007-05-02 14:00:00,28.53,28.6,28.45,28.48,148200.0,18.7214,18.7673,18.6689,18.6886,148200.0
2007-05-02 14:30:00,28.5,28.53,28.5,28.52,72600.0,18.7017,18.7214,18.7017,18.7148,72600.0
2007-05-02 15:00:00,28.51,28.53,28.48,28.49,88200.0,18.7083,18.7214,18.6886,18.6951,88200.0
2007-05-02 15:30:00,28.49,28.5,28.41,28.44,108800.0,18.6951,18.7017,18.6426,18.6623,108800.0
2007-05-03 09:30:00,28.43,28.66,28.43,28.63,68400.0,18.6558,18.8067,18.6558,18.787,68400.0
2007-05-03 10:00:00,28.62,28.64,28.53,28.56,65100.0,18.7804,18.7936,18.7214,18.7411,65100.0
2007-05-03 10:30:00,28.56,28.69,28.56,28.59,82400.0,18.7411,18.8264,18.7411,18.7608,82400.0
2007-05-03 11:00:00,28.59,28.6,28.5,28.55,44500.0,18.7608,18.7673,18.7017,18.7345,44500.0
2007-05-03 11:30:00,28.54,28.58,28.53,28.54,15100.0,18.728,18.7542,18.7214,18.728,15100.0
2007-05-03 12:00:00,28.54,28.54,28.39,28.4,45800.0,18.728,18.728,18.6295,18.6361,45800.0
2007-05-03 12:30:00,28.4,28.52,28.39,28.52,17200.0,18.6361,18.7148,18.6295,18.7148,17200.0
2007-05-03 13:00:00,28.52,28.54,28.46,28.48,18800.0,18.7148,18.728,18.6755,18.6886,18800.0
2007-05-03 13:30:00,28.48,28.66,28.48,28.65,56000.0,18.6886,18.8067,18.6886,18.8001,56000.0
2007-05-03 14:00:00,28.65,28.71,28.63,28.68,129700.0,18.8001,18.8395,18.787,18.8198,129700.0
2007-05-03 14:30:00,28.68,28.68,28.59,28.6,65600.0,18.8198,18.8198,18.7608,18.7673,65600.0
2007-05-03 15:00:00,28.6,28.61,28.55,28.58,108300.0,18.7673,18.7739,18.7345,18.7542,108300.0
2007-05-03 15:30:00,28.59,28.6,28.53,28.53,206100.0,18.7608,18.7673,18.7214,18.7214,206100.0
2007-05-04 09:30:00,28.55,28.64,28.42,28.59,121100.0,18.7345,18.7936,18.6492,18.7608,121100.0
2007-05-04 10:00:00,28.59,28.61,28.44,28.5,124400.0,18.7608,18.7739,18.6623,18.7017,124400.0
2007-05-04 10:30:00,28.5,28.66,28.5,28.64,57100.0,18.7017,18.8067,18.7017,18.7936,57100.0
2007-05-04 11:00:00,28.64,28.67,28.56,28.57,40100.0,18.7936,18.8133,18.7411,18.7476,40100.0
2007-05-04 11:30:00,28.56,28.6,28.49,28.51,63300.0,18.7411,18.7673,18.6951,18.7083,63300.0
2007-05-04 12:00:00,28.51,28.58,28.48,28.5,54000.0,18.7083,18.7542,18.6886,18.7017,54000.0
2007-05-04 12:30:00,28.49,28.56,28.46,28.56,31200.0,18.6951,18.7411,18.6755,18.7411,31200.0
2007-05-04 13:00:00,28.55,28.56,28.48,28.48,32500.0,18.7345,18.7411,18.6886,18.6886,32500.0
2007-05-04 13:30:00,28.48,28.56,28.48,28.5,52900.0,18.6886,18.7411,18.6886,18.7017,52900.0
2007-05-04 14:00:00,28.49,28.57,28.48,28.55,38100.0,18.6951,18.7476,18.6886,18.7345,38100.0
2007-05-04 14:30:00,28.56,28.59,28.53,28.58,45900.0,18.7411,18.7608,18.7214,18.7542,45900.0
2007-05-04 15:00:00,28.58,28.63,28.55,28.59,63000.0,18.7542,18.787,18.7345,18.7608,63000.0
2007-05-04 15:30:00,28.59,28.63,28.54,28.59,116500.0,18.7608,18.787,18.728,18.7608,116500.0
2007-05-07 09:30:00,28.71,29.09,28.71,28.99,87800.0,18.8395,19.0889,18.8395,19.0232,87800.0
2007-05-07 10:00:00,28.99,28.99,28.86,28.96,45500.0,19.0232,19.0232,18.9379,19.0036,45500.0
2007-05-07 10:30:00,28.96,28.98,28.9,28.93,45400.0,19.0036,19.0167,18.9642,18.9839,45400.0
2007-05-07 11:00:00,28.92,28.92,28.84,28.84,51900.0,18.9773,18.9773,18.9248,18.9248,51900.0
2007-05-07 11:30:00,28.84,28.87,28.83,28.86,28700.0,18.9248,18.9445,18.9182,18.9379,28700.0
2007-05-07 12:00:00,28.86,28.88,28.83,28.86,46700.0,18.9379,18.9511,18.9182,18.9379,46700.0
2007-05-07 12:30:00,28.87,28.87,28.8,28.85,37500.0,18.9445,18.9445,18.8986,18.9314,37500.0
2007-05-07 13:00:00,28.84,28.86,28.83,28.83,31000.0,18.9248,18.9379,18.9182,18.9182,31000.0
2007-05-07 13:30:00,28.83,28.87,28.81,28.86,33100.0,18.9182,18.9445,18.9051,18.9379,33100.0
2007-05-07 14:00:00,28.86,28.86,28.74,28.76,59500.0,18.9379,18.9379,18.8592,18.8723,59500.0
2007-05-07 14:30:00,28.76,28.83,28.72,28.8,78000.0,18.8723,18.9182,18.8461,18.8986,78000.0
2007-05-07 15:00:00,28.79,28.83,28.72,28.83,62800.0,18.892,18.9182,18.8461,18.9182,62800.0
2007-05-07 15:30:00,28.83,28.88,28.82,28.87,76200.0,18.9182,18.9511,18.9117,18.9445,76200.0
2007-05-08 09:30:00,28.85,28.85,28.57,28.58,42600.0,18.9314,18.9314,18.7476,18.7542,42600.0
2007-05-08 10:00:00,28.59,28.6,28.42,28.57,45700.0,18.7608,18.7673,18.6492,18.7476,45700.0
2007-05-08 10:30:00,28.58,28.78,28.58,28.77,32100.0,18.7542,18.8854,18.7542,18.8789,32100.0
2007-05-08 11:00:00,28.76,28.77,28.66,28.66,32500.0,18.8723,18.8789,18.8067,18.8067,32500.0
2007-05-08 11:30:00,28.66,28.68,28.64,28.67,26500.0,18.8067,18.8198,18.7936,18.8133,26500.0
2007-05-08 12:00:00,28.67,28.67,28.57,28.6,29300.0,18.8133,18.8133,18.7476,18.7673,29300.0
2007-05-08 12:30:00,28.59,28.73,28.59,28.7,48100.0,18.7608,18.8526,18.7608,18.8329,48100.0
2007-05-08 13:00:00,28.69,28.7,28.6,28.6,19300.0,18.8264,18.8329,18.7673,18.7673,19300.0
2007-05-08 13:30:00,28.58,28.63,28.55,28.63,17000.0,18.7542,18.787,18.7345,18.787,17000.0
2007-05-08 14:00:00,28.64,28.69,28.6,28.64,24800.0,18.7936,18.8264,18.7673,18.7936,24800.0
2007-05-08 14:30:00,28.64,28.74,28.64,28.71,29900.0,18.7936,18.8592,18.7936,18.8395,29900.0
2007-05-08 15:00:00,28.71,28.8,28.7,28.78,37100.0,18.8395,18.8986,18.8329,18.8854,37100.0
2007-05-08 15:30:00,28.78,28.81,28.74,28.81,66300.0,18.8854,18.9051,18.8592,18.9051,66300.0
2007-05-09 09:30:00,28.67,28.74,28.5,28.69,36200.0,18.8133,18.8592,18.7017,18.8264,36200.0
2007-05-09 10:00:00,28.67,28.75,28.66,28.67,22200.0,18.8133,18.8658,18.8067,18.8133,22200.0
2007-05-09 10:30:00,28.67,28.81,28.67,28.78,26100.0,18.8133,18.9051,18.8133,18.8854,26100.0
2007-05-09 11:00:00,28.77,28.8,28.73,28.73,22400.0,18.8789,18.8986,18.8526,18.8526,22400.0
2007-05-09 11:30:00,28.73,28.77,28.71,28.77,28000.0,18.8526,18.8789,18.8395,18.8789,28000.0
2007-05-09 12:00:00,28.76,28.78,28.71,28.71,46500.0,18.8723,18.8854,18.8395,18.8395,46500.0
2007-05-09 12:30:00,28.7,28.7,28.67,28.69,51400.0,18.8329,18.8329,18.8133,18.8264,51400.0
2007-05-09 13:00:00,28.69,28.71,28.62,28.65,39500.0,18.8264,18.8395,18.7804,18.8001,39500.0
2007-05-09 13:30:00,28.64,28.64,28.57,28.57,22900.0,18.7936,18.7936,18.7476,18.7476,22900.0
2007-05-09 14:00:00,28.58,28.64,28.51,28.62,66800.0,18.7542,18.7936,18.7083,18.7804,66800.0
2007-05-09 14:30:00,28.6,28.74,28.58,28.74,53800.0,18.7673,18.8592,18.7542,18.8592,53800.0
2007-05-09 15:00:00,28.72,28.74,28.67,28.74,41500.0,18.8461,18.8592,18.8133,18.8592,41500.0
2007-05-09 15:30:00,28.74,28.75,28.71,28.73,63100.0,18.8592,18.8658,18.8395,18.8526,63100.0
2007-05-10 09:30:00,28.53,28.8,28.48,28.7,90500.0,18.7214,18.8986,18.6886,18.8329,90500.0
2007-05-10 10:00:00,28.71,28.72,28.62,28.7,61100.0,18.8395,18.8461,18.7804,18.8329,61100.0
2007-05-10 10:30:00,28.7,28.8,28.7,28.74,64100.0,18.8329,18.8986,18.8329,18.8592,64100.0
2007-05-10 11:00:00,28.74,28.77,28.7,28.76,84300.0,18.8592,18.8789,18.8329,18.8723,84300.0
2007-05-10 11:30:00,28.76,28.77,28.64,28.64,109600.0,18.8723,18.8789,18.7936,18.7936,109600.0
2007-05-10 12:00:00,28.64,28.64,28.52,28.53,84900.0,18.7936,18.7936,18.7148,18.7214,84900.0
2007-05-10 12:30:00,28.53,28.65,28.53,28.65,160500.0,18.7214,18.8001,18.7214,18.8001,160500.0
2007-05-10 13:00:00,28.65,28.69,28.6,28.66,189100.0,18.8001,18.8264,18.7673,18.8067,189100.0
2007-05-10 13:30:00,28.66,28.69,28.61,28.63,88800.0,18.8067,18.8264,18.7739,18.787,88800.0
2007-05-10 14:00:00,28.63,28.67,28.63,28.64,86200.0,18.787,18.8133,18.787,18.7936,86200.0
2007-05-10 14:30:00,28.63,28.73,28.63,28.7,59100.0,18.787,18.8526,18.787,18.8329,59100.0
2007-05-10 15:00:00,28.69,28.78,28.65,28.67,85900.0,18.8264,18.8854,18.8001,18.8133,85900.0
2007-05-10 15:30:00,28.67,28.73,28.58,28.61,125700.0,18.8133,18.8526,18.7542,18.7739,125700.0
2007-05-11 09:30:00,28.64,28.85,28.63,28.67,65100.0,18.7936,18.9314,18.787,18.8133,65100.0
2007-05-11 10:00:00,28.69,28.73,28.62,28.63,51400.0,18.8264,18.8526,18.7804,18.787,51400.0
2007-05-11 10:30:00,28.63,28.75,28.6,28.6,58400.0,18.787,18.8658,18.7673,18.7673,58400.0
2007-05-11 11:00:00,28.61,28.69,28.51,28.53,139400.0,18.7739,18.8264,18.7083,18.7214,139400.0
2007-05-11 11:30:00,28.54,28.56,28.49,28.51,56200.0,18.728,18.7411,18.6951,18.7083,56200.0
2007-05-11 12:00:00,28.5,28.53,28.47,28.48,68600.0,18.7017,18.7214,18.682,18.6886,68600.0
2007-05-11 12:30:00,28.5,28.53,28.41,28.41,75700.0,18.7017,18.7214,18.6426,18.6426,75700.0
2007-05-11 13:00:00,28.42,28.45,28.4,28.44,63200.0,18.6492,18.6689,18.6361,18.6623,63200.0
2007-05-11 13:30:00,28.44,28.55,28.43,28.51,41700.0,18.6623,18.7345,18.6558,18.7083,41700.0
2007-05-11 14:00:00,28.52,28.58,28.52,28.57,49400.0,18.7148,18.7542,18.7148,18.7476,49400.0
2007-05-11 14:30:00,28.58,28.67,28.57,28.65,41600.0,18.7542,18.8133,18.7476,18.8001,41600.0
2007-05-11 15:00:00,28.65,28.7,28.63,28.68,60400.0,18.8001,18.8329,18.787,18.8198,60400.0
2007-05-11 15:30:00,28.69,28.73,28.59,28.65,161600.0,18.8264,18.8526,18.7608,18.8001,161600.0
2007-05-14 09:30:00,28.6,28.65,28.46,28.55,83200.0,18.7673,18.8001,18.6755,18.7345,83200.0
2007-05-14 10:00:00,28.54,28.55,28.43,28.49,53400.0,18.728,18.7345,18.6558,18.6951,53400.0
2007-05-14 10:30:00,28.49,28.53,28.48,28.53,70100.0,18.6951,18.7214,18.6886,18.7214,70100.0
2007-05-14 11:00:00,28.53,28.68,28.51,28.66,36300.0,18.7214,18.8198,18.7083,18.8067,36300.0
2007-05-14 11:30:00,28.66,28.75,28.64,28.74,59500.0,18.8067,18.8658,18.7936,18.8592,59500.0
2007-05-14 12:00:00,28.75,28.78,28.68,28.69,116800.0,18.8658,18.8854,18.8198,18.8264,116800.0
2007-05-14 12:30:00,28.69,28.74,28.67,28.73,30500.0,18.8264,18.8592,18.8133,18.8526,30500.0
2007-05-14 13:00:00,28.73,28.74,28.64,28.64,35200.0,18.8526,18.8592,18.7936,18.7936,35200.0
2007-05-14 13:30:00,28.63,28.63,28.53,28.54,22600.0,18.787,18.787,18.7214,18.728,22600.0
2007-05-14 14:00:00,28.54,28.57,28.5,28.57,27700.0,18.728,18.7476,18.7017,18.7476,27700.0
2007-05-14 14:30:00,28.57,28.6,28.57,28.58,32000.0,18.7476,18.7673,18.7476,18.7542,32000.0
2007-05-14 15:00:00,28.58,28.67,28.57,28.63,50000.0,18.7542,18.8133,18.7476,18.787,50000.0
2007-05-14 15:30:00,28.63,28.67,28.58,28.62,57800.0,18.787,18.8133,18.7542,18.7804,57800.0
2007-05-15 09:30:00,28.52,28.58,28.21,28.36,61600.0,18.7148,18.7542,18.5114,18.6098,61600.0
2007-05-15 10:00:00,28.38,28.59,28.38,28.52,43900.0,18.623,18.7608,18.623,18.7148,43900.0
2007-05-15 10:30:00,28.53,28.59,28.5,28.51,27900.0,18.7214,18.7608,18.7017,18.7083,27900.0
2007-05-15 11:00:00,28.5,28.56,28.46,28.54,28400.0,18.7017,18.7411,18.6755,18.728,28400.0
2007-05-15 11:30:00,28.55,28.61,28.53,28.57,30600.0,18.7345,18.7739,18.7214,18.7476,30600.0
2007-05-15 12:00:00,28.58,28.58,28.53,28.58,29900.0,18.7542,18.7542,18.7214,18.7542,29900.0
2007-05-15 12:30:00,28.57,28.61,28.54,28.56,36900.0,18.7476,18.7739,18.728,18.7411,36900.0
2007-05-15 13:00:00,28.56,28.63,28.53,28.62,33100.0,18.7411,18.787,18.7214,18.7804,33100.0
2007-05-15 13:30:00,28.63,28.63,28.5,28.56,32500.0,18.787,18.787,18.7017,18.7411,32500.0
2007-05-15 14:00:00,28.55,28.6,28.52,28.54,29900.0,18.7345,18.7673,18.7148,18.728,29900.0
2007-05-15 14:30:00,28.53,28.58,28.4,28.45,42000.0,18.7214,18.7542,18.6361,18.6689,42000.0
2007-05-15 15:00:00,28.46,28.46,28.37,28.44,49500.0,18.6755,18.6755,18.6164,18.6623,49500.0
2007-05-15 15:30:00,28.44,28.45,28.35,28.38,78100.0,18.6623,18.6689,18.6033,18.623,78100.0
2007-05-16 09:30:00,28.52,28.75,28.42,28.75,76000.0,18.7148,18.8658,18.6492,18.8658,76000.0
2007-05-16 10:00:00,28.76,28.87,28.74,28.87,90600.0,18.8723,18.9445,18.8592,18.9445,90600.0
2007-05-16 10:30:00,28.88,28.9,28.8,28.83,86800.0,18.9511,18.9642,18.8986,18.9182,86800.0
2007-05-16 11:00:00,28.83,28.83,28.78,28.8,80900.0,18.9182,18.9182,18.8854,18.8986,80900.0
2007-05-16 11:30:00,28.79,28.85,28.78,28.83,62000.0,18.892,18.9314,18.8854,18.9182,62000.0
2007-05-16 12:00:00,28.84,28.87,28.81,28.82,54200.0,18.9248,18.9445,18.9051,18.9117,54200.0
2007-05-16 12:30:00,28.82,28.94,28.82,28.93,71600.0,18.9117,18.9904,18.9117,18.9839,71600.0
2007-05-16 13:00:00,28.93,28.96,28.88,28.95,58900.0,18.9839,19.0036,18.9511,18.997,58900.0
2007-05-16 13:30:00,28.95,29.0,28.94,28.95,68300.0,18.997,19.0298,18.9904,18.997,68300.0
2007-05-16 14:00:00,28.95,29.0,28.94,28.97,52700.0,18.997,19.0298,18.9904,19.0101,52700.0
2007-05-16 14:30:00,28.98,29.0,28.96,28.97,50200.0,19.0167,19.0298,19.0036,19.0101,50200.0
2007-05-16 15:00:00,28.97,28.99,28.95,28.96,72200.0,19.0101,19.0232,18.997,19.0036,72200.0
2007-05-16 15:30:00,28.97,29.29,28.96,29.03,151900.0,19.0101,19.2201,19.0036,19.0495,151900.0
2007-05-17 09:30:00,28.96,29.1,28.55,28.77,52200.0,19.0036,19.0954,18.7345,18.8789,52200.0
2007-05-17 10:00:00,28.77,28.85,28.57,28.62,102800.0,18.8789,18.9314,18.7476,18.7804,102800.0
2007-05-17 10:30:00,28.62,28.73,28.62,28.71,67300.0,18.7804,18.8526,18.7804,18.8395,67300.0
2007-05-17 11:00:00,28.71,28.72,28.51,28.57,93100.0,18.8395,18.8461,18.7083,18.7476,93100.0
2007-05-17 11:30:00,28.57,28.65,28.47,28.65,70000.0,18.7476,18.8001,18.682,18.8001,70000.0
2007-05-17 12:00:00,28.66,28.75,28.66,28.71,40700.0,18.8067,18.8658,18.8067,18.8395,40700.0
2007-05-17 12:30:00,28.71,28.8,28.71,28.78,37800.0,18.8395,18.8986,18.8395,18.8854,37800.0
2007-05-17 13:00:00,28.78,28.78,28.66,28.68,33400.0,18.8854,18.8854,18.8067,18.8198,33400.0
2007-05-17 13:30:00,28.68,28.73,28.65,28.68,33800.0,18.8198,18.8526,18.8001,18.8198,33800.0
2007-05-17 14:00:00,28.69,28.78,28.69,28.76,37900.0,18.8264,18.8854,18.8264,18.8723,37900.0
2007-05-17 14:30:00,28.76,28.83,28.75,28.82,37900.0,18.8723,18.9182,18.8658,18.9117,37900.0
2007-05-17 15:00:00,28.82,28.86,28.76,28.77,78500.0,18.9117,18.9379,18.8723,18.8789,78500.0
2007-05-17 15:30:00,28.77,28.79,28.71,28.73,68100.0,18.8789,18.892,18.8395,18.8526,68100.0
2007-05-18 09:30:00,28.82,29.02,28.76,28.8,34500.0,18.9117,19.0429,18.8723,18.8986,34500.0
2007-05-18 10:00:00,28.8,28.89,28.75,28.88,32500.0,18.8986,18.9576,18.8658,18.9511,32500.0
2007-05-18 10:30:00,28.88,28.92,28.8,28.9,27200.0,18.9511,18.9773,18.8986,18.9642,27200.0
2007-05-18 11:00:00,28.91,28.92,28.88,28.89,23100.0,18.9707,18.9773,18.9511,18.9576,23100.0
2007-05-18 11:30:00,28.89,28.91,28.86,28.87,19000.0,18.9576,18.9707,18.9379,18.9445,19000.0
2007-05-18 12:00:00,28.87,28.91,28.87,28.9,19300.0,18.9445,18.9707,18.9445,18.9642,19300.0
2007-05-18 12:30:00,28.91,29.03,28.88,29.03,41400.0,18.9707,19.0495,18.9511,19.0495,41400.0
2007-05-18 13:00:00,29.03,29.04,28.96,28.97,28400.0,19.0495,19.0561,19.0036,19.0101,28400.0
2007-05-18 13:30:00,28.96,29.0,28.93,28.98,24900.0,19.0036,19.0298,18.9839,19.0167,24900.0
2007-05-18 14:00:00,28.98,29.05,28.98,29.01,110800.0,19.0167,19.0626,19.0167,19.0364,110800.0
2007-05-18 14:30:00,29.0,29.07,28.95,29.06,79500.0,19.0298,19.0757,18.997,19.0692,79500.0
2007-05-18 15:00:00,29.06,29.07,29.02,29.04,46100.0,19.0692,19.0757,19.0429,19.0561,46100.0
2007-05-18 15:30:00,29.04,29.07,29.01,29.01,67600.0,19.0561,19.0757,19.0364,19.0364,67600.0
2007-05-21 09:30:00,29.09,29.22,28.98,29.16,48600.0,19.0889,19.1742,19.0167,19.1348,48600.0
2007-05-21 10:00:00,29.17,29.25,29.16,29.23,30800.0,19.1414,19.1939,19.1348,19.1807,30800.0
2007-05-21 10:30:00,29.24,29.26,29.2,29.22,29500.0,19.1873,19.2004,19.161,19.1742,29500.0
2007-05-21 11:00:00,29.21,29.22,29.15,29.17,24000.0,19.1676,19.1742,19.1282,19.1414,24000.0
2007-05-21 11:30:00,29.17,29.17,29.09,29.13,37200.0,19.1414,19.1414,19.0889,19.1151,37200.0
2007-05-21 12:00:00,29.13,29.21,29.12,29.21,28400.0,19.1151,19.1676,19.1085,19.1676,28400.0
2007-05-21 12:30:00,29.21,29.21,29.09,29.18,24900.0,19.1676,19.1676,19.0889,19.1479,24900.0
2007-05-21 13:00:00,29.19,29.22,29.14,29.17,21600.0,19.1545,19.1742,19.1217,19.1414,21600.0
2007-05-21 13:30:00,29.18,29.2,29.12,29.2,28700.0,19.1479,19.161,19.1085,19.161,28700.0
2007-05-21 14:00:00,29.21,29.25,29.2,29.25,18300.0,19.1676,19.1939,19.161,19.1939,18300.0
2007-05-21 14:30:00,29.24,29.31,29.24,29.31,34200.0,19.1873,19.2332,19.1873,19.2332,34200.0
2007-05-21 15:00:00,29.31,29.31,29.16,29.16,50900.0,19.2332,19.2332,19.1348,19.1348,50900.0
2007-05-21 15:30:00,29.17,29.5,29.16,29.32,146600.0,19.1414,19.3579,19.1348,19.2398,146600.0
2007-05-22 09:30:00,29.26,29.29,28.97,29.27,63600.0,19.2004,19.2201,19.0101,19.207,63600.0
2007-05-22 10:00:00,29.26,29.33,29.2,29.33,40500.0,19.2004,19.2463,19.161,19.2463,40500.0
2007-05-22 10:30:00,29.33,29.34,29.21,29.23,36600.0,19.2463,19.2529,19.1676,19.1807,36600.0
2007-05-22 11:00:00,29.23,29.23,29.11,29.14,45100.0,19.1807,19.1807,19.102,19.1217,45100.0
2007-05-22 11:30:00,29.15,29.19,29.06,29.06,37600.0,19.1282,19.1545,19.0692,19.0692,37600.0
2007-05-22 12:00:00,29.06,29.18,29.03,29.18,46400.0,19.0692,19.1479,19.0495,19.1479,46400.0
2007-05-22 12:30:00,29.18,29.22,29.11,29.21,28300.0,19.1479,19.1742,19.102,19.1676,28300.0
2007-05-22 13:00:00,29.21,29.26,29.07,29.22,54400.0,19.1676,19.2004,19.0757,19.1742,54400.0
2007-05-22 13:30:00,29.23,29.34,29.22,29.31,25700.0,19.1807,19.2529,19.1742,19.2332,25700.0
2007-05-22 14:00:00,29.31,29.37,29.28,29.37,28300.0,19.2332,19.2726,19.2135,19.2726,28300.0
2007-05-22 14:30:00,29.36,29.42,29.36,29.39,49200.0,19.266,19.3054,19.266,19.2857,49200.0
2007-05-22 15:00:00,29.38,29.42,29.3,29.35,32400.0,19.2792,19.3054,19.2267,19.2595,32400.0
2007-05-22 15:30:00,29.36,29.39,29.28,29.33,85800.0,19.266,19.2857,19.2135,19.2463,85800.0
2007-05-23 09:30:00,29.4,29.4,29.27,29.29,40600.0,19.2923,19.2923,19.207,19.2201,40600.0
2007-05-23 10:00:00,29.3,29.45,29.29,29.43,38100.0,19.2267,19.3251,19.2201,19.312,38100.0
2007-05-23 10:30:00,29.43,29.48,29.35,29.35,27800.0,19.312,19.3448,19.2595,19.2595,27800.0
2007-05-23 11:00:00,29.35,29.36,29.24,29.3,30200.0,19.2595,19.266,19.1873,19.2267,30200.0
2007-05-23 11:30:00,29.31,29.41,29.31,29.39,22300.0,19.2332,19.2988,19.2332,19.2857,22300.0
2007-05-23 12:00:00,29.39,29.43,29.34,29.38,54300.0,19.2857,19.312,19.2529,19.2792,54300.0
2007-05-23 12:30:00,29.39,29.43,29.37,29.42,27900.0,19.2857,19.312,19.2726,19.3054,27900.0
2007-05-23 13:00:00,29.42,29.46,29.38,29.4,32600.0,19.3054,19.3317,19.2792,19.2923,32600.0
2007-05-23 13:30:00,29.39,29.41,29.33,29.33,16800.0,19.2857,19.2988,19.2463,19.2463,16800.0
2007-05-23 14:00:00,29.35,29.42,29.19,29.25,49100.0,19.2595,19.3054,19.1545,19.1939,49100.0
2007-05-23 14:30:00,29.26,29.46,29.25,29.44,58500.0,19.2004,19.3317,19.1939,19.3185,58500.0
2007-05-23 15:00:00,29.43,29.45,29.33,29.38,49800.0,19.312,19.3251,19.2463,19.2792,49800.0
2007-05-23 15:30:00,29.38,29.39,29.2,29.25,95700.0,19.2792,19.2857,19.161,19.1939,95700.0
2007-05-24 09:30:00,29.36,29.4,29.26,29.4,31700.0,19.266,19.2923,19.2004,19.2923,31700.0
2007-05-24 10:00:00,29.4,29.53,29.39,29.47,36700.0,19.2923,19.3776,19.2857,19.3382,36700.0
2007-05-24 10:30:00,29.47,29.48,29.25,29.26,35800.0,19.3382,19.3448,19.1939,19.2004,35800.0
2007-05-24 11:00:00,29.25,29.37,29.14,29.18,59200.0,19.1939,19.2726,19.1217,19.1479,59200.0
2007-05-24 11:30:00,29.19,29.3,29.14,29.28,48000.0,19.1545,19.2267,19.1217,19.2135,48000.0
2007-05-24 12:00:00,29.26,29.27,29.1,29.1,29400.0,19.2004,19.207,19.0954,19.0954,29400.0
2007-05-24 12:30:00,29.12,29.13,28.96,28.98,38700.0,19.1085,19.1151,19.0036,19.0167,38700.0
2007-05-24 13:00:00,28.98,29.07,28.97,28.99,47000.0,19.0167,19.0757,19.0101,19.0232,47000.0
2007-05-24 13:30:00,28.99,28.99,28.89,28.94,66900.0,19.0232,19.0232,18.9576,18.9904,66900.0
2007-05-24 14:00:00,28.94,28.94,28.82,28.87,64600.0,18.9904,18.9904,18.9117,18.9445,64600.0
2007-05-24 14:30:00,28.87,28.88,28.79,28.83,56000.0,18.9445,18.9511,18.892,18.9182,56000.0
2007-05-24 15:00:00,28.83,28.85,28.75,28.77,58400.0,18.9182,18.9314,18.8658,18.8789,58400.0
2007-05-24 15:30:00,28.78,28.78,28.64,28.68,120500.0,18.8854,18.8854,18.7936,18.8198,120500.0
2007-05-25 09:30:00,28.8,29.26,28.79,29.25,125000.0,18.8986,19.2004,18.892,19.1939,125000.0
2007-05-25 10:00:00,29.24,29.3,29.17,29.27,54000.0,19.1873,19.2267,19.1414,19.207,54000.0
2007-05-25 10:30:00,29.27,29.49,29.27,29.47,75500.0,19.207,19.3513,19.207,19.3382,75500.0
2007-05-25 11:00:00,29.48,29.53,29.45,29.5,69700.0,19.3448,19.3776,19.3251,19.3579,69700.0
2007-05-25 11:30:00,29.49,29.52,29.42,29.45,64200.0,19.3513,19.371,19.3054,19.3251,64200.0
2007-05-25 12:00:00,29.45,29.46,29.4,29.41,63800.0,19.3251,19.3317,19.2923,19.2988,63800.0
2007-05-25 12:30:00,29.41,29.5,29.34,29.34,98600.0,19.2988,19.3579,19.2529,19.2529,98600.0
2007-05-25 13:00:00,29.34,29.52,29.34,29.49,44400.0,19.2529,19.371,19.2529,19.3513,44400.0
2007-05-25 13:30:00,29.49,29.52,29.41,29.41,30800.0,19.3513,19.371,19.2988,19.2988,30800.0
2007-05-25 14:00:00,29.4,29.42,29.23,29.29,103900.0,19.2923,19.3054,19.1807,19.2201,103900.0
2007-05-25 14:30:00,29.29,29.4,29.29,29.38,57400.0,19.2201,19.2923,19.2201,19.2792,57400.0
2007-05-25 15:00:00,29.39,29.42,29.37,29.38,42000.0,19.2857,19.3054,19.2726,19.2792,42000.0
2007-05-25 15:30:00,29.38,29.45,29.35,29.41,70600.0,19.2792,19.3251,19.2595,19.2988,70600.0
2007-05-29 09:30:00,29.51,29.96,29.51,29.94,133700.0,19.3645,19.6598,19.3645,19.6466,133700.0
2007-05-29 10:00:00,29.95,29.99,29.92,29.99,121200.0,19.6532,19.6794,19.6335,19.6794,121200.0
2007-05-29 10:30:00,29.98,29.99,29.84,29.92,105100.0,19.6729,19.6794,19.581,19.6335,105100.0
2007-05-29 11:00:00,29.92,30.0,29.91,29.98,67900.0,19.6335,19.686,19.6269,19.6729,67900.0
2007-05-29 11:30:00,29.98,30.16,29.98,30.09,227000.0,19.6729,19.791,19.6729,19.7451,227000.0
2007-05-29 12:00:00,30.08,30.11,30.06,30.09,53600.0,19.7385,19.7582,19.7254,19.7451,53600.0
2007-05-29 12:30:00,30.1,30.11,30.0,30.05,85900.0,19.7516,19.7582,19.686,19.7188,85900.0
2007-05-29 13:00:00,30.05,30.08,30.0,30.02,48500.0,19.7188,19.7385,19.686,19.6991,48500.0
2007-05-29 13:30:00,30.02,30.02,30.0,30.01,47500.0,19.6991,19.6991,19.686,19.6926,47500.0
2007-05-29 14:00:00,30.0,30.03,29.98,29.98,73600.0,19.686,19.7057,19.6729,19.6729,73600.0
2007-05-29 14:30:00,29.98,30.02,29.98,30.01,58500.0,19.6729,19.6991,19.6729,19.6926,58500.0
2007-05-29 15:00:00,30.01,30.1,30.0,30.08,71600.0,19.6926,19.7516,19.686,19.7385,71600.0
2007-05-29 15:30:00,30.07,30.12,30.05,30.09,98400.0,19.7319,19.7647,19.7188,19.7451,98400.0
2007-05-30 09:30:00,30.0,30.05,29.7,30.04,73600.0,19.686,19.7188,19.4891,19.7123,73600.0
2007-05-30 10:00:00,30.05,30.11,30.0,30.1,91900.0,19.7188,19.7582,19.686,19.7516,91900.0
2007-05-30 10:30:00,30.1,30.1,30.01,30.04,60700.0,19.7516,19.7516,19.6926,19.7123,60700.0
2007-05-30 11:00:00,30.04,30.15,30.03,30.12,51900.0,19.7123,19.7844,19.7057,19.7647,51900.0
2007-05-30 11:30:00,30.12,30.14,30.04,30.09,60400.0,19.7647,19.7779,19.7123,19.7451,60400.0
2007-05-30 12:00:00,30.08,30.13,30.04,30.12,41500.0,19.7385,19.7713,19.7123,19.7647,41500.0
2007-05-30 12:30:00,30.13,30.14,30.05,30.08,29800.0,19.7713,19.7779,19.7188,19.7385,29800.0
2007-05-30 13:00:00,30.08,30.11,30.06,30.08,51000.0,19.7385,19.7582,19.7254,19.7385,51000.0
2007-05-30 13:30:00,30.09,30.11,30.08,30.1,45100.0,19.7451,19.7582,19.7385,19.7516,45100.0
2007-05-30 14:00:00,30.1,30.31,30.05,30.26,202400.0,19.7516,19.8894,19.7188,19.8566,202400.0
2007-05-30 14:30:00,30.27,30.33,30.25,30.31,81300.0,19.8632,19.9025,19.8501,19.8894,81300.0
2007-05-30 15:00:00,30.32,30.33,30.29,30.31,85800.0,19.896,19.9025,19.8763,19.8894,85800.0
2007-05-30 15:30:00,30.31,30.49,30.3,30.47,324300.0,19.8894,20.0075,19.8829,19.9944,324300.0
2007-05-31 09:30:00,30.46,30.54,30.18,30.27,67000.0,19.9879,20.0404,19.8041,19.8632,67000.0
2007-05-31 10:00:00,30.26,30.28,30.1,30.17,111900.0,19.8566,19.8697,19.7516,19.7976,111900.0
2007-05-31 10:30:00,30.17,30.22,30.06,30.08,124300.0,19.7976,19.8304,19.7254,19.7385,124300.0
2007-05-31 11:00:00,30.08,30.12,30.05,30.09,69600.0,19.7385,19.7647,19.7188,19.7451,69600.0
2007-05-31 11:30:00,30.1,30.19,30.09,30.19,57000.0,19.7516,19.8107,19.7451,19.8107,57000.0
2007-05-31 12:00:00,30.18,30.29,30.18,30.27,49600.0,19.8041,19.8763,19.8041,19.8632,49600.0
2007-05-31 12:30:00,30.28,30.28,30.25,30.26,33600.0,19.8697,19.8697,19.8501,19.8566,33600.0
2007-05-31 13:00:00,30.26,30.28,30.06,30.06,82500.0,19.8566,19.8697,19.7254,19.7254,82500.0
2007-05-31 13:30:00,30.06,30.2,30.06,30.2,45400.0,19.7254,19.8172,19.7254,19.8172,45400.0
2007-05-31 14:00:00,30.2,30.24,30.17,30.18,69100.0,19.8172,19.8435,19.7976,19.8041,69100.0
2007-05-31 14:30:00,30.19,30.25,30.18,30.23,55600.0,19.8107,19.8501,19.8041,19.8369,55600.0
2007-05-31 15:00:00,30.23,30.23,30.17,30.17,103900.0,19.8369,19.8369,19.7976,19.7976,103900.0
2007-05-31 15:30:00,30.17,30.33,30.16,30.23,193200.0,19.7976,19.9025,19.791,19.8369,193200.0
2007-06-01 09:30:00,30.28,30.5,30.26,30.47,67000.0,19.8697,20.0141,19.8566,19.9944,67000.0
2007-06-01 10:00:00,30.47,30.5,30.35,30.36,71100.0,19.9944,20.0141,19.9157,19.9222,71100.0
2007-06-01 10:30:00,30.36,30.44,30.31,30.34,54500.0,19.9222,19.9747,19.8894,19.9091,54500.0
2007-06-01 11:00:00,30.35,30.35,30.25,30.29,65400.0,19.9157,19.9157,19.8501,19.8763,65400.0
2007-06-01 11:30:00,30.29,30.3,30.28,30.29,45200.0,19.8763,19.8829,19.8697,19.8763,45200.0
2007-06-01 12:00:00,30.28,30.29,30.2,30.26,45500.0,19.8697,19.8763,19.8172,19.8566,45500.0
2007-06-01 12:30:00,30.26,30.35,30.26,30.35,37600.0,19.8566,19.9157,19.8566,19.9157,37600.0
2007-06-01 13:00:00,30.35,30.44,30.33,30.42,48000.0,19.9157,19.9747,19.9025,19.9616,48000.0
2007-06-01 13:30:00,30.42,30.47,30.39,30.45,41800.0,19.9616,19.9944,19.9419,19.9813,41800.0
2007-06-01 14:00:00,30.45,30.48,30.37,30.43,52700.0,19.9813,20.001,19.9288,19.9682,52700.0
2007-06-01 14:30:00,30.43,30.44,30.32,30.33,31500.0,19.9682,19.9747,19.896,19.9025,31500.0
2007-06-01 15:00:00,30.33,30.41,30.3,30.39,74400.0,19.9025,19.955,19.8829,19.9419,74400.0
2007-06-01 15:30:00,30.39,30.47,30.35,30.43,93500.0,19.9419,19.9944,19.9157,19.9682,93500.0
2007-06-04 09:30:00,30.4,30.59,30.31,30.58,65800.0,19.9485,20.0732,19.8894,20.0666,65800.0
2007-06-04 10:00:00,30.58,30.66,30.5,30.6,91400.0,20.0666,20.1191,20.0141,20.0797,91400.0
2007-06-04 10:30:00,30.6,30.74,30.58,30.74,66700.0,20.0797,20.1716,20.0666,20.1716,66700.0
2007-06-04 11:00:00,30.75,30.8,30.7,30.74,62100.0,20.1782,20.211,20.1453,20.1716,62100.0
2007-06-04 11:30:00,30.74,30.75,30.7,30.71,47600.0,20.1716,20.1782,20.1453,20.1519,47600.0
2007-06-04 12:00:00,30.71,30.88,30.7,30.86,64900.0,20.1519,20.2635,20.1453,20.2503,64900.0
2007-06-04 12:30:00,30.85,30.92,30.76,30.9,57500.0,20.2438,20.2897,20.1847,20.2766,57500.0
2007-06-04 13:00:00,30.91,30.94,30.88,30.91,36500.0,20.2831,20.3028,20.2635,20.2831,36500.0
2007-06-04 13:30:00,30.91,30.93,30.81,30.82,38500.0,20.2831,20.2963,20.2175,20.2241,38500.0
2007-06-04 14:00:00,30.83,30.92,30.81,30.91,56000.0,20.2306,20.2897,20.2175,20.2831,56000.0
2007-06-04 14:30:00,30.91,30.97,30.9,30.97,67100.0,20.2831,20.3225,20.2766,20.3225,67100.0
2007-06-04 15:00:00,30.97,30.99,30.91,30.98,65700.0,20.3225,20.3356,20.2831,20.3291,65700.0
2007-06-04 15:30:00,30.99,31.0,30.92,30.96,77600.0,20.3356,20.3422,20.2897,20.316,77600.0
2007-06-05 09:30:00,31.0,31.0,30.64,30.65,45100.0,20.3422,20.3422,20.106,20.1125,45100.0
2007-06-05 10:00:00,30.66,30.83,30.64,30.78,58200.0,20.1191,20.2306,20.106,20.1978,58200.0
2007-06-05 10:30:00,30.79,30.81,30.68,30.77,65400.0,20.2044,20.2175,20.1322,20.1913,65400.0
2007-06-05 11:00:00,30.78,30.84,30.7,30.84,41200.0,20.1978,20.2372,20.1453,20.2372,41200.0
2007-06-05 11:30:00,30.84,30.84,30.75,30.76,48200.0,20.2372,20.2372,20.1782,20.1847,48200.0
2007-06-05 12:00:00,30.75,30.81,30.75,30.79,53600.0,20.1782,20.2175,20.1782,20.2044,53600.0
2007-06-05 12:30:00,30.79,30.92,30.79,30.9,51900.0,20.2044,20.2897,20.2044,20.2766,51900.0
2007-06-05 13:00:00,30.9,30.9,30.76,30.77,55300.0,20.2766,20.2766,20.1847,20.1913,55300.0
2007-06-05 13:30:00,30.76,30.8,30.7,30.75,69600.0,20.1847,20.211,20.1453,20.1782,69600.0
2007-06-05 14:00:00,30.76,30.8,30.73,30.74,59200.0,20.1847,20.211,20.165,20.1716,59200.0
2007-06-05 14:30:00,30.74,30.79,30.69,30.69,74200.0,20.1716,20.2044,20.1388,20.1388,74200.0
2007-06-05 15:00:00,30.7,30.73,30.65,30.68,47000.0,20.1453,20.165,20.1125,20.1322,47000.0
2007-06-05 15:30:00,30.69,30.72,30.68,30.69,51500.0,20.1388,20.1585,20.1322,20.1388,51500.0
2007-06-06 09:30:00,30.63,30.76,30.55,30.68,108500.0,20.0994,20.1847,20.0469,20.1322,108500.0
2007-06-06 10:00:00,30.67,30.83,30.62,30.82,71400.0,20.1257,20.2306,20.0928,20.2241,71400.0
2007-06-06 10:30:00,30.82,30.9,30.78,30.86,78600.0,20.2241,20.2766,20.1978,20.2503,78600.0
2007-06-06 11:00:00,30.84,30.94,30.78,30.78,66000.0,20.2372,20.3028,20.1978,20.1978,66000.0
2007-06-06 11:30:00,30.78,30.78,30.7,30.74,32700.0,20.1978,20.1978,20.1453,20.1716,32700.0
2007-06-06 12:00:00,30.75,30.85,30.74,30.81,44700.0,20.1782,20.2438,20.1716,20.2175,44700.0
2007-06-06 12:30:00,30.82,30.83,30.73,30.73,29700.0,20.2241,20.2306,20.165,20.165,29700.0
2007-06-06 13:00:00,30.74,30.77,30.73,30.76,54200.0,20.1716,20.1913,20.165,20.1847,54200.0
2007-06-06 13:30:00,30.76,30.82,30.74,30.76,42000.0,20.1847,20.2241,20.1716,20.1847,42000.0
2007-06-06 14:00:00,30.77,30.77,30.64,30.69,48000.0,20.1913,20.1913,20.106,20.1388,48000.0
2007-06-06 14:30:00,30.68,30.7,30.6,30.65,88000.0,20.1322,20.1453,20.0797,20.1125,88000.0
2007-06-06 15:00:00,30.65,30.7,30.58,30.65,98700.0,20.1125,20.1453,20.0666,20.1125,98700.0
2007-06-06 15:30:00,30.65,30.67,30.64,30.65,107700.0,20.1125,20.1257,20.106,20.1125,107700.0
2007-06-07 09:30:00,30.55,30.82,30.55,30.6,116300.0,20.0469,20.2241,20.0469,20.0797,116300.0
2007-06-07 10:00:00,30.6,30.67,30.48,30.48,70400.0,20.0797,20.1257,20.001,20.001,70400.0
2007-06-07 10:30:00,30.47,30.58,30.46,30.52,84500.0,19.9944,20.0666,19.9879,20.0272,84500.0
2007-06-07 11:00:00,30.53,30.53,30.46,30.48,62800.0,20.0338,20.0338,19.9879,20.001,62800.0
2007-06-07 11:30:00,30.48,30.59,30.47,30.5,57900.0,20.001,20.0732,19.9944,20.0141,57900.0
2007-06-07 12:00:00,30.5,30.51,30.46,30.47,51800.0,20.0141,20.0207,19.9879,19.9944,51800.0
2007-06-07 12:30:00,30.47,30.48,30.3,30.35,65900.0,19.9944,20.001,19.8829,19.9157,65900.0
2007-06-07 13:00:00,30.35,30.41,30.31,30.32,54900.0,19.9157,19.955,19.8894,19.896,54900.0
2007-06-07 13:30:00,30.3,30.34,30.27,30.33,63900.0,19.8829,19.9091,19.8632,19.9025,63900.0
2007-06-07 14:00:00,30.32,30.37,30.24,30.36,64600.0,19.896,19.9288,19.8435,19.9222,64600.0
2007-06-07 14:30:00,30.36,30.49,30.33,30.43,56700.0,19.9222,20.0075,19.9025,19.9682,56700.0
2007-06-07 15:00:00,30.43,30.44,30.34,30.36,134700.0,19.9682,19.9747,19.9091,19.9222,134700.0
2007-06-07 15:30:00,30.34,30.4,30.12,30.13,150200.0,19.9091,19.9485,19.7647,19.7713,150200.0
2007-06-08 09:30:00,30.03,30.11,29.88,30.01,69300.0,19.7057,19.7582,19.6073,19.6926,69300.0
2007-06-08 10:00:00,30.02,30.26,29.95,30.21,57900.0,19.6991,19.8566,19.6532,19.8238,57900.0
2007-06-08 10:30:00,30.23,30.23,30.09,30.14,55900.0,19.8369,19.8369,19.7451,19.7779,55900.0
2007-06-08 11:00:00,30.14,30.15,29.93,30.0,50800.0,19.7779,19.7844,19.6401,19.686,50800.0
2007-06-08 11:30:00,30.0,30.2,29.99,30.1,51100.0,19.686,19.8172,19.6794,19.7516,51100.0
2007-06-08 12:00:00,30.11,30.14,30.04,30.12,34100.0,19.7582,19.7779,19.7123,19.7647,34100.0
2007-06-08 12:30:00,30.11,30.13,30.08,30.13,29000.0,19.7582,19.7713,19.7385,19.7713,29000.0
2007-06-08 13:00:00,30.13,30.19,30.11,30.19,23400.0,19.7713,19.8107,19.7582,19.8107,23400.0
2007-06-08 13:30:00,30.18,30.3,30.18,30.25,37400.0,19.8041,19.8829,19.8041,19.8501,37400.0
2007-06-08 14:00:00,30.25,30.37,30.24,30.24,38400.0,19.8501,19.9288,19.8435,19.8435,38400.0
2007-06-08 14:30:00,30.24,30.26,30.18,30.19,52200.0,19.8435,19.8566,19.8041,19.8107,52200.0
2007-06-08 15:00:00,30.19,30.2,30.1,30.1,100300.0,19.8107,19.8172,19.7516,19.7516,100300.0
2007-06-08 15:30:00,30.11,30.26,30.1,30.24,108100.0,19.7582,19.8566,19.7516,19.8435,108100.0
2007-06-11 09:30:00,30.12,30.3,30.07,30.23,20200.0,19.7647,19.8829,19.7319,19.8369,20200.0
2007-06-11 10:00:00,30.22,30.24,30.11,30.15,38400.0,19.8304,19.8435,19.7582,19.7844,38400.0
2007-06-11 10:30:00,30.14,30.26,30.11,30.26,31100.0,19.7779,19.8566,19.7582,19.8566,31100.0
2007-06-11 11:00:00,30.27,30.38,30.25,30.35,25700.0,19.8632,19.9354,19.8501,19.9157,25700.0
2007-06-11 11:30:00,30.35,30.42,30.3,30.4,38900.0,19.9157,19.9616,19.8829,19.9485,38900.0
2007-06-11 12:00:00,30.4,30.43,30.39,30.42,16600.0,19.9485,19.9682,19.9419,19.9616,16600.0
2007-06-11 12:30:00,30.42,30.52,30.42,30.52,35800.0,19.9616,20.0272,19.9616,20.0272,35800.0
2007-06-11 13:00:00,30.52,30.54,30.48,30.5,19400.0,20.0272,20.0404,20.001,20.0141,19400.0
2007-06-11 13:30:00,30.51,30.51,30.47,30.49,17800.0,20.0207,20.0207,19.9944,20.0075,17800.0
2007-06-11 14:00:00,30.49,30.53,30.48,30.5,27400.0,20.0075,20.0338,20.001,20.0141,27400.0
2007-06-11 14:30:00,30.49,30.51,30.39,30.4,73200.0,20.0075,20.0207,19.9419,19.9485,73200.0
2007-06-11 15:00:00,30.38,30.39,30.34,30.35,36000.0,19.9354,19.9419,19.9091,19.9157,36000.0
2007-06-11 15:30:00,30.35,30.35,30.28,30.31,56100.0,19.9157,19.9157,19.8697,19.8894,56100.0
2007-06-12 09:30:00,30.12,30.28,30.12,30.26,30200.0,19.7647,19.8697,19.7647,19.8566,30200.0
2007-06-12 10:00:00,30.27,30.29,30.17,30.19,37000.0,19.8632,19.8763,19.7976,19.8107,37000.0
2007-06-12 10:30:00,30.19,30.26,30.14,30.18,47500.0,19.8107,19.8566,19.7779,19.8041,47500.0
2007-06-12 11:00:00,30.18,30.19,30.06,30.11,33400.0,19.8041,19.8107,19.7254,19.7582,33400.0
2007-06-12 11:30:00,30.13,30.27,30.13,30.24,41500.0,19.7713,19.8632,19.7713,19.8435,41500.0
2007-06-12 12:00:00,30.24,30.25,30.14,30.16,45400.0,19.8435,19.8501,19.7779,19.791,45400.0
2007-06-12 12:30:00,30.16,30.2,30.12,30.15,152100.0,19.791,19.8172,19.7647,19.7844,152100.0
2007-06-12 13:00:00,30.16,30.23,30.13,30.16,13900.0,19.791,19.8369,19.7713,19.791,13900.0
2007-06-12 13:30:00,30.16,30.33,30.14,30.28,26000.0,19.791,19.9025,19.7779,19.8697,26000.0
2007-06-12 14:00:00,30.27,30.38,30.24,30.24,29700.0,19.8632,19.9354,19.8435,19.8435,29700.0
2007-06-12 14:30:00,30.26,30.29,30.13,30.15,28200.0,19.8566,19.8763,19.7713,19.7844,28200.0
2007-06-12 15:00:00,30.16,30.17,30.03,30.06,55200.0,19.791,19.7976,19.7057,19.7254,55200.0
2007-06-12 15:30:00,30.05,30.07,29.99,30.0,121600.0,19.7188,19.7319,19.6794,19.686,121600.0
2007-06-13 09:30:00,30.08,30.22,30.05,30.22,106800.0,19.7385,19.8304,19.7188,19.8304,106800.0
2007-06-13 10:00:00,30.22,30.4,30.17,30.29,29500.0,19.8304,19.9485,19.7976,19.8763,29500.0
2007-06-13 10:30:00,30.29,30.44,30.21,30.42,77300.0,19.8763,19.9747,19.8238,19.9616,77300.0
2007-06-13 11:00:00,30.42,30.5,30.32,30.32,99700.0,19.9616,20.0141,19.896,19.896,99700.0
2007-06-13 11:30:00,30.31,30.35,30.28,30.33,57800.0,19.8894,19.9157,19.8697,19.9025,57800.0
2007-06-13 12:00:00,30.34,30.41,30.34,30.37,48400.0,19.9091,19.955,19.9091,19.9288,48400.0
2007-06-13 12:30:00,30.38,30.45,30.31,30.32,39700.0,19.9354,19.9813,19.8894,19.896,39700.0
2007-06-13 13:00:00,30.31,30.35,30.26,30.29,31800.0,19.8894,19.9157,19.8566,19.8763,31800.0
2007-06-13 13:30:00,30.28,30.38,30.28,30.38,36800.0,19.8697,19.9354,19.8697,19.9354,36800.0
2007-06-13 14:00:00,30.38,30.61,30.38,30.55,42700.0,19.9354,20.0863,19.9354,20.0469,42700.0
2007-06-13 14:30:00,30.55,30.59,30.52,30.58,25500.0,20.0469,20.0732,20.0272,20.0666,25500.0
2007-06-13 15:00:00,30.58,30.6,30.53,30.55,58300.0,20.0666,20.0797,20.0338,20.0469,58300.0
2007-06-13 15:30:00,30.54,30.66,30.53,30.59,108900.0,20.0404,20.1191,20.0338,20.0732,108900.0
2007-06-14 09:30:00,30.67,30.73,30.54,30.69,46300.0,20.1257,20.165,20.0404,20.1388,46300.0
2007-06-14 10:00:00,30.68,30.69,30.63,30.67,30200.0,20.1322,20.1388,20.0994,20.1257,30200.0
2007-06-14 10:30:00,30.68,30.81,30.66,30.67,46000.0,20.1322,20.2175,20.1191,20.1257,46000.0
2007-06-14 11:00:00,30.67,30.69,30.55,30.55,37000.0,20.1257,20.1388,20.0469,20.0469,37000.0
2007-06-14 11:30:00,30.56,30.57,30.42,30.45,35900.0,20.0535,20.06,19.9616,19.9813,35900.0
2007-06-14 12:00:00,30.45,30.55,30.45,30.5,49700.0,19.9813,20.0469,19.9813,20.0141,49700.0
2007-06-14 12:30:00,30.5,30.52,30.45,30.45,22000.0,20.0141,20.0272,19.9813,19.9813,22000.0
2007-06-14 13:00:00,30.44,30.54,30.44,30.48,35800.0,19.9747,20.0404,19.9747,20.001,35800.0
2007-06-14 13:30:00,30.48,30.53,30.47,30.47,23300.0,20.001,20.0338,19.9944,19.9944,23300.0
2007-06-14 14:00:00,30.48,30.51,30.45,30.45,32600.0,20.001,20.0207,19.9813,19.9813,32600.0
2007-06-14 14:30:00,30.46,30.65,30.43,30.44,68500.0,19.9879,20.1125,19.9682,19.9747,68500.0
2007-06-14 15:00:00,30.45,30.5,30.44,30.48,43200.0,19.9813,20.0141,19.9747,20.001,43200.0
2007-06-14 15:30:00,30.5,30.52,30.44,30.49,128300.0,20.0141,20.0272,19.9747,20.0075,128300.0
2007-06-15 09:30:00,30.59,30.61,30.39,30.59,136000.0,20.0732,20.0863,19.9419,20.0732,136000.0
2007-06-15 10:00:00,30.61,30.61,30.49,30.55,69400.0,20.0863,20.0863,20.0075,20.0469,69400.0
2007-06-15 10:30:00,30.56,30.64,30.55,30.62,48400.0,20.0535,20.106,20.0469,20.0928,48400.0
2007-06-15 11:00:00,30.63,30.64,30.6,30.6,35400.0,20.0994,20.106,20.0797,20.0797,35400.0
2007-06-15 11:30:00,30.61,30.67,30.58,30.65,47200.0,20.0863,20.1257,20.0666,20.1125,47200.0
2007-06-15 12:00:00,30.65,30.68,30.64,30.67,52500.0,20.1125,20.1322,20.106,20.1257,52500.0
2007-06-15 12:30:00,30.67,30.67,30.6,30.61,47200.0,20.1257,20.1257,20.0797,20.0863,47200.0
2007-06-15 13:00:00,30.61,30.62,30.59,30.61,57700.0,20.0863,20.0928,20.0732,20.0863,57700.0
2007-06-15 13:30:00,30.6,30.61,30.57,30.6,49900.0,20.0797,20.0863,20.06,20.0797,49900.0
2007-06-15 14:00:00,30.61,30.61,30.55,30.57,56400.0,20.0863,20.0863,20.0469,20.06,56400.0
2007-06-15 14:30:00,30.57,30.61,30.54,30.59,58000.0,20.06,20.0863,20.0404,20.0732,58000.0
2007-06-15 15:00:00,30.59,30.62,30.56,30.58,95900.0,20.0732,20.0928,20.0535,20.0666,95900.0
2007-06-15 15:30:00,30.59,30.59,30.45,30.55,166600.0,20.0732,20.0732,19.9813,20.0469,166600.0
2007-06-18 09:30:00,30.65,30.78,30.51,30.58,51300.0,20.1125,20.1978,20.0207,20.0666,51300.0
2007-06-18 10:00:00,30.57,30.65,30.41,30.63,87000.0,20.06,20.1125,19.955,20.0994,87000.0
2007-06-18 10:30:00,30.61,30.67,30.6,30.62,58600.0,20.0863,20.1257,20.0797,20.0928,58600.0
2007-06-18 11:00:00,30.63,30.74,30.61,30.73,26400.0,20.0994,20.1716,20.0863,20.165,26400.0
2007-06-18 11:30:00,30.73,30.77,30.72,30.75,19300.0,20.165,20.1913,20.1585,20.1782,19300.0
2007-06-18 12:00:00,30.75,30.78,30.72,30.73,95100.0,20.1782,20.1978,20.1585,20.165,95100.0
2007-06-18 12:30:00,30.73,30.76,30.72,30.73,64900.0,20.165,20.1847,20.1585,20.165,64900.0
2007-06-18 13:00:00,30.73,30.75,30.65,30.7,78700.0,20.165,20.1782,20.1125,20.1453,78700.0
2007-06-18 13:30:00,30.69,30.7,30.57,30.59,32100.0,20.1388,20.1453,20.06,20.0732,32100.0
2007-06-18 14:00:00,30.58,30.67,30.55,30.67,39400.0,20.0666,20.1257,20.0469,20.1257,39400.0
2007-06-18 14:30:00,30.67,30.7,30.65,30.69,65800.0,20.1257,20.1453,20.1125,20.1388,65800.0
2007-06-18 15:00:00,30.68,30.71,30.65,30.65,31000.0,20.1322,20.1519,20.1125,20.1125,31000.0
2007-06-18 15:30:00,30.65,30.78,30.65,30.73,82200.0,20.1125,20.1978,20.1125,20.165,82200.0
2007-06-19 09:30:00,30.61,30.77,30.61,30.69,46300.0,20.0863,20.1913,20.0863,20.1388,46300.0
2007-06-19 10:00:00,30.67,30.79,30.67,30.77,53600.0,20.1257,20.2044,20.1257,20.1913,53600.0
2007-06-19 10:30:00,30.78,31.08,30.78,31.08,99500.0,20.1978,20.3947,20.1978,20.3947,99500.0
2007-06-19 11:00:00,31.05,31.08,30.94,30.95,39900.0,20.375,20.3947,20.3028,20.3094,39900.0
2007-06-19 11:30:00,30.94,31.0,30.89,30.98,35700.0,20.3028,20.3422,20.27,20.3291,35700.0
2007-06-19 12:00:00,30.98,31.09,30.98,31.02,43300.0,20.3291,20.4013,20.3291,20.3553,43300.0
2007-06-19 12:30:00,31.05,31.09,30.97,30.97,28600.0,20.375,20.4013,20.3225,20.3225,28600.0
2007-06-19 13:00:00,30.97,30.98,30.87,30.87,24300.0,20.3225,20.3291,20.2569,20.2569,24300.0
2007-06-19 13:30:00,30.86,30.88,30.85,30.86,28600.0,20.2503,20.2635,20.2438,20.2503,28600.0
2007-06-19 14:00:00,30.85,30.88,30.85,30.88,34900.0,20.2438,20.2635,20.2438,20.2635,34900.0
2007-06-19 14:30:00,30.87,30.89,30.85,30.86,30400.0,20.2569,20.27,20.2438,20.2503,30400.0
2007-06-19 15:00:00,30.86,31.03,30.85,31.01,58500.0,20.2503,20.3619,20.2438,20.3488,58500.0
2007-06-19 15:30:00,31.01,31.06,30.93,30.94,84200.0,20.3488,20.3816,20.2963,20.3028,84200.0
2007-06-20 09:30:00,30.93,31.04,30.63,30.75,62500.0,20.2963,20.3685,20.0994,20.1782,62500.0
2007-06-20 10:00:00,30.75,30.75,30.65,30.69,39900.0,20.1782,20.1782,20.1125,20.1388,39900.0
2007-06-20 10:30:00,30.7,30.87,30.7,30.86,22100.0,20.1453,20.2569,20.1453,20.2503,22100.0
2007-06-20 11:00:00,30.86,30.88,30.77,30.88,32700.0,20.2503,20.2635,20.1913,20.2635,32700.0
2007-06-20 11:30:00,30.87,30.89,30.8,30.82,27000.0,20.2569,20.27,20.211,20.2241,27000.0
2007-06-20 12:00:00,30.8,30.85,30.8,30.83,17400.0,20.211,20.2438,20.211,20.2306,17400.0
2007-06-20 12:30:00,30.82,30.82,30.8,30.81,10200.0,20.2241,20.2241,20.211,20.2175,10200.0
2007-06-20 13:00:00,30.81,30.82,30.8,30.82,39500.0,20.2175,20.2241,20.211,20.2241,39500.0
2007-06-20 13:30:00,30.82,30.83,30.8,30.83,19300.0,20.2241,20.2306,20.211,20.2306,19300.0
2007-06-20 14:00:00,30.82,30.85,30.8,30.85,36200.0,20.2241,20.2438,20.211,20.2438,36200.0
2007-06-20 14:30:00,30.84,30.96,30.8,30.92,82000.0,20.2372,20.316,20.211,20.2897,82000.0
2007-06-20 15:00:00,30.92,30.93,30.85,30.89,62100.0,20.2897,20.2963,20.2438,20.27,62100.0
2007-06-20 15:30:00,30.89,30.89,30.71,30.72,90700.0,20.27,20.27,20.1519,20.1585,90700.0
2007-06-21 09:30:00,30.65,30.66,30.3,30.5,34900.0,20.1125,20.1191,19.8829,20.0141,34900.0
2007-06-21 10:00:00,30.51,30.8,30.44,30.75,27900.0,20.0207,20.211,19.9747,20.1782,27900.0
2007-06-21 10:30:00,30.76,30.78,30.66,30.7,31000.0,20.1847,20.1978,20.1191,20.1453,31000.0
2007-06-21 11:00:00,30.7,30.71,30.59,30.6,34800.0,20.1453,20.1519,20.0732,20.0797,34800.0
2007-06-21 11:30:00,30.6,30.64,30.53,30.56,46300.0,20.0797,20.106,20.0338,20.0535,46300.0
2007-06-21 12:00:00,30.59,30.63,30.55,30.58,61000.0,20.0732,20.0994,20.0469,20.0666,61000.0
2007-06-21 12:30:00,30.58,30.67,30.54,30.58,53700.0,20.0666,20.1257,20.0404,20.0666,53700.0
2007-06-21 13:00:00,30.6,30.66,30.59,30.65,41000.0,20.0797,20.1191,20.0732,20.1125,41000.0
2007-06-21 13:30:00,30.65,30.76,30.6,30.75,48600.0,20.1125,20.1847,20.0797,20.1782,48600.0
2007-06-21 14:00:00,30.76,30.78,30.6,30.6,36000.0,20.1847,20.1978,20.0797,20.0797,36000.0
2007-06-21 14:30:00,30.61,30.65,30.56,30.63,42600.0,20.0863,20.1125,20.0535,20.0994,42600.0
2007-06-21 15:00:00,30.64,30.69,30.6,30.69,43200.0,20.106,20.1388,20.0797,20.1388,43200.0
2007-06-21 15:30:00,30.69,30.78,30.67,30.77,73500.0,20.1388,20.1978,20.1257,20.1913,73500.0
2007-06-22 09:30:00,30.65,30.65,30.3,30.57,72800.0,20.1125,20.1125,19.8829,20.06,72800.0
2007-06-22 10:00:00,30.57,30.64,30.51,30.59,80900.0,20.06,20.106,20.0207,20.0732,80900.0
2007-06-22 10:30:00,30.6,30.64,30.59,30.61,57300.0,20.0797,20.106,20.0732,20.0863,57300.0
2007-06-22 11:00:00,30.61,30.69,30.58,30.64,48800.0,20.0863,20.1388,20.0666,20.106,48800.0
2007-06-22 11:30:00,30.64,30.66,30.57,30.65,38500.0,20.106,20.1191,20.06,20.1125,38500.0
2007-06-22 12:00:00,30.64,30.65,30.45,30.45,39500.0,20.106,20.1125,19.9813,19.9813,39500.0
2007-06-22 12:30:00,30.44,30.52,30.4,30.41,40300.0,19.9747,20.0272,19.9485,19.955,40300.0
2007-06-22 13:00:00,30.41,30.58,30.33,30.57,41300.0,19.955,20.0666,19.9025,20.06,41300.0
2007-06-22 13:30:00,30.58,30.59,30.49,30.52,31000.0,20.0666,20.0732,20.0075,20.0272,31000.0
2007-06-22 14:00:00,30.51,30.55,30.4,30.49,32600.0,20.0207,20.0469,19.9485,20.0075,32600.0
2007-06-22 14:30:00,30.5,30.57,30.5,30.54,49800.0,20.0141,20.06,20.0141,20.0404,49800.0
2007-06-22 15:00:00,30.55,30.71,30.55,30.69,75200.0,20.0469,20.1519,20.0469,20.1388,75200.0
2007-06-22 15:30:00,30.67,30.69,30.38,30.39,235700.0,20.1257,20.1388,19.9354,19.9419,235700.0
2007-06-25 09:30:00,30.42,30.47,30.13,30.39,40300.0,19.9616,19.9944,19.7713,19.9419,40300.0
2007-06-25 10:00:00,30.41,30.58,30.34,30.55,26300.0,19.955,20.0666,19.9091,20.0469,26300.0
2007-06-25 10:30:00,30.54,30.64,30.48,30.64,44600.0,20.0404,20.106,20.001,20.106,44600.0
2007-06-25 11:00:00,30.63,30.69,30.63,30.66,27200.0,20.0994,20.1388,20.0994,20.1191,27200.0
2007-06-25 11:30:00,30.67,30.67,30.57,30.61,26500.0,20.1257,20.1257,20.06,20.0863,26500.0
2007-06-25 12:00:00,30.62,30.65,30.6,30.62,31700.0,20.0928,20.1125,20.0797,20.0928,31700.0
2007-06-25 12:30:00,30.62,30.68,30.61,30.64,42400.0,20.0928,20.1322,20.0863,20.106,42400.0
2007-06-25 13:00:00,30.63,30.7,30.62,30.67,38100.0,20.0994,20.1453,20.0928,20.1257,38100.0
2007-06-25 13:30:00,30.65,30.67,30.55,30.55,21700.0,20.1125,20.1257,20.0469,20.0469,21700.0
2007-06-25 14:00:00,30.58,30.62,30.45,30.5,61600.0,20.0666,20.0928,19.9813,20.0141,61600.0
2007-06-25 14:30:00,30.5,30.5,30.3,30.32,88600.0,20.0141,20.0141,19.8829,19.896,88600.0
2007-06-25 15:00:00,30.3,30.4,30.22,30.35,37100.0,19.8829,19.9485,19.8304,19.9157,37100.0
2007-06-25 15:30:00,30.33,30.39,30.26,30.31,58300.0,19.9025,19.9419,19.8566,19.8894,58300.0
2007-06-26 09:30:00,30.4,30.48,30.25,30.25,54500.0,19.9485,20.001,19.8501,19.8501,54500.0
2007-06-26 10:00:00,30.25,30.37,30.17,30.18,67900.0,19.8501,19.9288,19.7976,19.8041,67900.0
2007-06-26 10:30:00,30.18,30.32,30.05,30.05,51000.0,19.8041,19.896,19.7188,19.7188,51000.0
2007-06-26 11:00:00,30.05,30.19,30.03,30.13,64400.0,19.7188,19.8107,19.7057,19.7713,64400.0
2007-06-26 11:30:00,30.13,30.2,30.09,30.16,50400.0,19.7713,19.8172,19.7451,19.791,50400.0
2007-06-26 12:00:00,30.16,30.35,30.14,30.33,64400.0,19.791,19.9157,19.7779,19.9025,64400.0
2007-06-26 12:30:00,30.34,30.34,30.13,30.18,105600.0,19.9091,19.9091,19.7713,19.8041,105600.0
2007-06-26 13:00:00,30.2,30.3,30.13,30.17,90400.0,19.8172,19.8829,19.7713,19.7976,90400.0
2007-06-26 13:30:00,30.17,30.19,30.03,30.05,61100.0,19.7976,19.8107,19.7057,19.7188,61100.0
2007-06-26 14:00:00,30.06,30.1,29.94,29.97,69600.0,19.7254,19.7516,19.6466,19.6663,69600.0
2007-06-26 14:30:00,29.95,30.0,29.84,29.87,60400.0,19.6532,19.686,19.581,19.6007,60400.0
2007-06-26 15:00:00,29.86,30.02,29.81,29.94,57600.0,19.5941,19.6991,19.5613,19.6466,57600.0
2007-06-26 15:30:00,29.94,30.07,29.93,30.04,80000.0,19.6466,19.7319,19.6401,19.7123,80000.0
2007-06-27 09:30:00,29.78,29.93,29.73,29.81,161100.0,19.5416,19.6401,19.5088,19.5613,161100.0
2007-06-27 10:00:00,29.81,29.96,29.73,29.73,93100.0,19.5613,19.6598,19.5088,19.5088,93100.0
2007-06-27 10:30:00,29.73,29.83,29.73,29.77,38000.0,19.5088,19.5744,19.5088,19.5351,38000.0
2007-06-27 11:00:00,29.77,29.94,29.75,29.9,59800.0,19.5351,19.6466,19.522,19.6204,59800.0
2007-06-27 11:30:00,29.9,29.97,29.88,29.95,69600.0,19.6204,19.6663,19.6073,19.6532,69600.0
2007-06-27 12:00:00,29.95,30.02,29.95,30.02,70500.0,19.6532,19.6991,19.6532,19.6991,70500.0
2007-06-27 12:30:00,30.01,30.04,30.0,30.0,54500.0,19.6926,19.7123,19.686,19.686,54500.0
2007-06-27 13:00:00,30.0,30.03,30.0,30.02,81700.0,19.686,19.7057,19.686,19.6991,81700.0
2007-06-27 13:30:00,30.01,30.11,30.01,30.08,75500.0,19.6926,19.7582,19.6926,19.7385,75500.0
2007-06-27 14:00:00,30.08,30.21,30.08,30.18,42800.0,19.7385,19.8238,19.7385,19.8041,42800.0
2007-06-27 14:30:00,30.19,30.23,30.17,30.17,28100.0,19.8107,19.8369,19.7976,19.7976,28100.0
2007-06-27 15:00:00,30.18,30.24,30.17,30.2,45700.0,19.8041,19.8435,19.7976,19.8172,45700.0
2007-06-27 15:30:00,30.19,30.21,30.14,30.18,141500.0,19.8107,19.8238,19.7779,19.8041,141500.0
2007-06-28 09:30:00,30.05,30.24,30.04,30.22,35100.0,19.788,19.9131,19.7814,19.9,35100.0
2007-06-28 10:00:00,30.22,30.38,30.22,30.31,70100.0,19.9,20.0053,19.9,19.9592,70100.0
2007-06-28 10:30:00,30.31,30.37,30.29,30.34,60900.0,19.9592,19.9987,19.9461,19.979,60900.0
2007-06-28 11:00:00,30.33,30.34,30.23,30.25,64000.0,19.9724,19.979,19.9066,19.9197,64000.0
2007-06-28 11:30:00,30.25,30.34,30.2,30.32,90700.0,19.9197,19.979,19.8868,19.9658,90700.0
2007-06-28 12:00:00,30.32,30.43,30.32,30.38,37000.0,19.9658,20.0383,19.9658,20.0053,37000.0
2007-06-28 12:30:00,30.38,30.48,30.37,30.46,21500.0,20.0053,20.0712,19.9987,20.058,21500.0
2007-06-28 13:00:00,30.47,30.52,30.47,30.49,37800.0,20.0646,20.0975,20.0646,20.0778,37800.0
2007-06-28 13:30:00,30.49,30.53,30.48,30.5,32500.0,20.0778,20.1041,20.0712,20.0843,32500.0
2007-06-28 14:00:00,30.5,30.62,30.47,30.51,99900.0,20.0843,20.1634,20.0646,20.0909,99900.0
2007-06-28 14:30:00,30.49,30.58,30.4,30.55,57200.0,20.0778,20.137,20.0185,20.1173,57200.0
2007-06-28 15:00:00,30.54,30.6,30.47,30.55,43700.0,20.1107,20.1502,20.0646,20.1173,43700.0
2007-06-28 15:30:00,30.54,30.59,30.35,30.41,100100.0,20.1107,20.1436,19.9856,20.0251,100100.0
2007-06-29 09:30:00,30.46,30.6,30.34,30.55,46000.0,20.058,20.1502,19.979,20.1173,46000.0
2007-06-29 10:00:00,30.56,30.65,30.45,30.52,47500.0,20.1239,20.1831,20.0514,20.0975,47500.0
2007-06-29 10:30:00,30.52,30.52,30.47,30.51,33300.0,20.0975,20.0975,20.0646,20.0909,33300.0
2007-06-29 11:00:00,30.52,30.62,30.47,30.62,51100.0,20.0975,20.1634,20.0646,20.1634,51100.0
2007-06-29 11:30:00,30.6,30.67,30.6,30.63,32400.0,20.1502,20.1963,20.1502,20.17,32400.0
2007-06-29 12:00:00,30.64,30.65,30.58,30.63,43800.0,20.1765,20.1831,20.137,20.17,43800.0
2007-06-29 12:30:00,30.63,30.63,30.59,30.6,57900.0,20.17,20.17,20.1436,20.1502,57900.0
2007-06-29 13:00:00,30.6,30.7,30.59,30.69,58000.0,20.1502,20.2161,20.1436,20.2095,58000.0
2007-06-29 13:30:00,30.69,30.7,30.61,30.65,42700.0,20.2095,20.2161,20.1568,20.1831,42700.0
2007-06-29 14:00:00,30.66,30.66,30.53,30.57,157000.0,20.1897,20.1897,20.1041,20.1304,157000.0
2007-06-29 14:30:00,30.59,30.7,30.54,30.65,67500.0,20.1436,20.2161,20.1107,20.1831,67500.0
2007-06-29 15:00:00,30.66,30.66,30.5,30.54,140700.0,20.1897,20.1897,20.0843,20.1107,140700.0
2007-06-29 15:30:00,30.53,30.64,30.49,30.61,117300.0,20.1041,20.1765,20.0778,20.1568,117300.0
2007-07-03 09:30:00,31.25,31.57,31.25,31.51,76600.0,20.5782,20.7889,20.5782,20.7494,76600.0
2007-07-03 10:00:00,31.51,31.51,31.19,31.27,128500.0,20.7494,20.7494,20.5387,20.5914,128500.0
2007-07-03 10:30:00,31.26,31.37,31.22,31.37,65000.0,20.5848,20.6572,20.5585,20.6572,65000.0
2007-07-03 11:00:00,31.38,31.4,31.36,31.4,45400.0,20.6638,20.677,20.6507,20.677,45400.0
2007-07-03 11:30:00,31.39,31.42,31.38,31.39,61400.0,20.6704,20.6902,20.6638,20.6704,61400.0
2007-07-03 12:00:00,31.39,31.46,31.35,31.46,68700.0,20.6704,20.7165,20.6441,20.7165,68700.0
2007-07-03 12:30:00,31.46,31.57,31.45,31.49,101200.0,20.7165,20.7889,20.7099,20.7363,101200.0
2007-07-05 09:30:00,31.4,31.44,31.25,31.41,47200.0,20.677,20.7033,20.5782,20.6836,47200.0
2007-07-05 10:00:00,31.42,31.43,31.25,31.27,82600.0,20.6902,20.6968,20.5782,20.5914,82600.0
2007-07-05 10:30:00,31.27,31.37,31.27,31.34,73100.0,20.5914,20.6572,20.5914,20.6375,73100.0
2007-07-05 11:00:00,31.33,31.34,31.21,31.27,40200.0,20.6309,20.6375,20.5519,20.5914,40200.0
2007-07-05 11:30:00,31.26,31.35,31.25,31.26,34600.0,20.5848,20.6441,20.5782,20.5848,34600.0
2007-07-05 12:00:00,31.27,31.3,31.18,31.18,36900.0,20.5914,20.6112,20.5321,20.5321,36900.0
2007-07-05 12:30:00,31.18,31.2,31.1,31.16,32700.0,20.5321,20.5453,20.4795,20.519,32700.0
2007-07-05 13:00:00,31.16,31.2,31.14,31.19,22400.0,20.519,20.5453,20.5058,20.5387,22400.0
2007-07-05 13:30:00,31.19,31.2,31.16,31.16,17600.0,20.5387,20.5453,20.519,20.519,17600.0
2007-07-05 14:00:00,31.17,31.26,31.16,31.26,37300.0,20.5255,20.5848,20.519,20.5848,37300.0
2007-07-05 14:30:00,31.26,31.31,31.26,31.29,41800.0,20.5848,20.6177,20.5848,20.6046,41800.0
2007-07-05 15:00:00,31.3,31.35,31.25,31.35,93000.0,20.6112,20.6441,20.5782,20.6441,93000.0
2007-07-05 15:30:00,31.35,31.49,31.35,31.41,122800.0,20.6441,20.7363,20.6441,20.6836,122800.0
2007-07-06 09:30:00,31.3,31.33,30.89,30.9,72400.0,20.6112,20.6309,20.3412,20.3478,72400.0
2007-07-06 10:00:00,30.89,30.94,30.82,30.82,86200.0,20.3412,20.3741,20.2951,20.2951,86200.0
2007-07-06 10:30:00,30.83,30.83,30.64,30.76,125900.0,20.3017,20.3017,20.1765,20.2556,125900.0
2007-07-06 11:00:00,30.77,30.95,30.76,30.9,59600.0,20.2621,20.3807,20.2556,20.3478,59600.0
2007-07-06 11:30:00,30.9,30.95,30.88,30.89,67200.0,20.3478,20.3807,20.3346,20.3412,67200.0
2007-07-06 12:00:00,30.89,30.9,30.84,30.87,62300.0,20.3412,20.3478,20.3082,20.328,62300.0
2007-07-06 12:30:00,30.87,30.94,30.87,30.94,39000.0,20.328,20.3741,20.328,20.3741,39000.0
2007-07-06 13:00:00,30.94,30.98,30.92,30.96,65000.0,20.3741,20.4004,20.3609,20.3873,65000.0
2007-07-06 13:30:00,30.96,31.04,30.95,31.03,54300.0,20.3873,20.4399,20.3807,20.4334,54300.0
2007-07-06 14:00:00,31.03,31.07,31.03,31.05,51200.0,20.4334,20.4597,20.4334,20.4465,51200.0
2007-07-06 14:30:00,31.06,31.12,31.04,31.11,83600.0,20.4531,20.4926,20.4399,20.486,83600.0
2007-07-06 15:00:00,31.1,31.17,31.08,31.11,126500.0,20.4795,20.5255,20.4663,20.486,126500.0
2007-07-06 15:30:00,31.12,31.22,31.12,31.13,156700.0,20.4926,20.5585,20.4926,20.4992,156700.0
2007-07-09 09:30:00,31.15,31.16,31.0,31.13,96700.0,20.5124,20.519,20.4136,20.4992,96700.0
2007-07-09 10:00:00,31.13,31.16,31.13,31.16,73500.0,20.4992,20.519,20.4992,20.519,73500.0
2007-07-09 10:30:00,31.16,31.19,31.08,31.1,69000.0,20.519,20.5387,20.4663,20.4795,69000.0
2007-07-09 11:00:00,31.1,31.12,30.96,30.99,104400.0,20.4795,20.4926,20.3873,20.407,104400.0
2007-07-09 11:30:00,31.0,31.02,30.96,31.0,56800.0,20.4136,20.4268,20.3873,20.4136,56800.0
2007-07-09 12:00:00,30.99,31.01,30.98,31.0,36600.0,20.407,20.4202,20.4004,20.4136,36600.0
2007-07-09 12:30:00,31.0,31.02,30.93,30.97,37900.0,20.4136,20.4268,20.3675,20.3938,37900.0
2007-07-09 13:00:00,30.96,30.96,30.9,30.94,31900.0,20.3873,20.3873,20.3478,20.3741,31900.0
2007-07-09 13:30:00,30.93,30.93,30.89,30.91,19400.0,20.3675,20.3675,20.3412,20.3543,19400.0
2007-07-09 14:00:00,30.91,30.93,30.85,30.85,37600.0,20.3543,20.3675,20.3148,20.3148,37600.0
2007-07-09 14:30:00,30.86,30.88,30.8,30.85,43700.0,20.3214,20.3346,20.2819,20.3148,43700.0
2007-07-09 15:00:00,30.84,30.86,30.8,30.84,61800.0,20.3082,20.3214,20.2819,20.3082,61800.0
2007-07-09 15:30:00,30.84,30.89,30.82,30.84,84300.0,20.3082,20.3412,20.2951,20.3082,84300.0
2007-07-10 09:30:00,30.65,30.72,30.42,30.57,66200.0,20.1831,20.2292,20.0317,20.1304,66200.0
2007-07-10 10:00:00,30.57,30.77,30.54,30.68,37100.0,20.1304,20.2621,20.1107,20.2029,37100.0
2007-07-10 10:30:00,30.68,30.68,30.54,30.55,30600.0,20.2029,20.2029,20.1107,20.1173,30600.0
2007-07-10 11:00:00,30.54,30.59,30.52,30.55,37800.0,20.1107,20.1436,20.0975,20.1173,37800.0
2007-07-10 11:30:00,30.55,30.69,30.55,30.69,54000.0,20.1173,20.2095,20.1173,20.2095,54000.0
2007-07-10 12:00:00,30.68,30.71,30.67,30.69,31400.0,20.2029,20.2226,20.1963,20.2095,31400.0
2007-07-10 12:30:00,30.7,30.78,30.69,30.78,41500.0,20.2161,20.2687,20.2095,20.2687,41500.0
2007-07-10 13:00:00,30.79,30.8,30.61,30.61,56000.0,20.2753,20.2819,20.1568,20.1568,56000.0
2007-07-10 13:30:00,30.61,30.64,30.4,30.53,73200.0,20.1568,20.1765,20.0185,20.1041,73200.0
2007-07-10 14:00:00,30.54,30.63,30.48,30.6,57100.0,20.1107,20.17,20.0712,20.1502,57100.0
2007-07-10 14:30:00,30.6,30.68,30.6,30.67,53100.0,20.1502,20.2029,20.1502,20.1963,53100.0
2007-07-10 15:00:00,30.66,30.68,30.59,30.59,75000.0,20.1897,20.2029,20.1436,20.1436,75000.0
2007-07-10 15:30:00,30.59,30.59,30.46,30.46,101100.0,20.1436,20.1436,20.058,20.058,101100.0
2007-07-11 09:30:00,30.5,30.73,30.4,30.49,50500.0,20.0843,20.2358,20.0185,20.0778,50500.0
2007-07-11 10:00:00,30.47,30.57,30.36,30.49,121800.0,20.0646,20.1304,19.9922,20.0778,121800.0
2007-07-11 10:30:00,30.5,30.57,30.4,30.51,47900.0,20.0843,20.1304,20.0185,20.0909,47900.0
2007-07-11 11:00:00,30.53,30.74,30.53,30.73,38000.0,20.1041,20.2424,20.1041,20.2358,38000.0
2007-07-11 11:30:00,30.74,30.77,30.65,30.72,56100.0,20.2424,20.2621,20.1831,20.2292,56100.0
2007-07-11 12:00:00,30.73,30.77,30.65,30.73,57700.0,20.2358,20.2621,20.1831,20.2358,57700.0
2007-07-11 12:30:00,30.74,30.77,30.7,30.76,40400.0,20.2424,20.2621,20.2161,20.2556,40400.0
2007-07-11 13:00:00,30.76,30.9,30.76,30.88,54600.0,20.2556,20.3478,20.2556,20.3346,54600.0
2007-07-11 13:30:00,30.88,30.94,30.84,30.85,52300.0,20.3346,20.3741,20.3082,20.3148,52300.0
2007-07-11 14:00:00,30.85,30.92,30.78,30.86,56300.0,20.3148,20.3609,20.2687,20.3214,56300.0
2007-07-11 14:30:00,30.86,30.87,30.76,30.8,71400.0,20.3214,20.328,20.2556,20.2819,71400.0
2007-07-11 15:00:00,30.81,30.93,30.78,30.92,85400.0,20.2885,20.3675,20.2687,20.3609,85400.0
2007-07-11 15:30:00,30.93,30.94,30.88,30.94,64200.0,20.3675,20.3741,20.3346,20.3741,64200.0
2007-07-12 09:30:00,31.12,31.18,30.96,31.08,44500.0,20.4926,20.5321,20.3873,20.4663,44500.0
2007-07-12 10:00:00,31.07,31.15,30.98,31.01,48400.0,20.4597,20.5124,20.4004,20.4202,48400.0
2007-07-12 10:30:00,31.02,31.07,30.97,31.04,33400.0,20.4268,20.4597,20.3938,20.4399,33400.0
2007-07-12 11:00:00,31.06,31.06,30.94,30.94,30000.0,20.4531,20.4531,20.3741,20.3741,30000.0
2007-07-12 11:30:00,30.94,31.04,30.93,30.93,32300.0,20.3741,20.4399,20.3675,20.3675,32300.0
2007-07-12 12:00:00,30.94,30.96,30.92,30.94,26000.0,20.3741,20.3873,20.3609,20.3741,26000.0
2007-07-12 12:30:00,30.94,31.05,30.94,31.03,21200.0,20.3741,20.4465,20.3741,20.4334,21200.0
2007-07-12 13:00:00,31.03,31.12,31.02,31.11,13300.0,20.4334,20.4926,20.4268,20.486,13300.0
2007-07-12 13:30:00,31.11,31.13,31.08,31.09,18500.0,20.486,20.4992,20.4663,20.4729,18500.0
2007-07-12 14:00:00,31.09,31.1,30.99,31.06,25400.0,20.4729,20.4795,20.407,20.4531,25400.0
2007-07-12 14:30:00,31.07,31.13,31.07,31.09,27300.0,20.4597,20.4992,20.4597,20.4729,27300.0
2007-07-12 15:00:00,31.1,31.15,31.0,31.15,69300.0,20.4795,20.5124,20.4136,20.5124,69300.0
2007-07-12 15:30:00,31.15,31.25,31.14,31.24,97700.0,20.5124,20.5782,20.5058,20.5716,97700.0
2007-07-13 09:30:00,31.41,31.98,31.41,31.94,119300.0,20.6836,21.0589,20.6836,21.0326,119300.0
2007-07-13 10:00:00,31.94,32.0,31.82,31.89,104300.0,21.0326,21.0721,20.9536,20.9997,104300.0
2007-07-13 10:30:00,31.9,32.0,31.81,31.98,87100.0,21.0063,21.0721,20.947,21.0589,87100.0
2007-07-13 11:00:00,31.98,32.0,31.94,31.99,72500.0,21.0589,21.0721,21.0326,21.0655,72500.0
2007-07-13 11:30:00,31.98,32.15,31.91,32.07,107700.0,21.0589,21.1709,21.0128,21.1182,107700.0
2007-07-13 12:00:00,32.07,32.18,32.02,32.16,60200.0,21.1182,21.1906,21.0853,21.1775,60200.0
2007-07-13 12:30:00,32.16,32.26,32.15,32.25,58000.0,21.1775,21.2433,21.1709,21.2367,58000.0
2007-07-13 13:00:00,32.26,32.29,32.22,32.28,50600.0,21.2433,21.2631,21.217,21.2565,50600.0
2007-07-13 13:30:00,32.28,32.29,32.19,32.23,62400.0,21.2565,21.2631,21.1972,21.2236,62400.0
2007-07-13 14:00:00,32.22,32.28,32.2,32.26,59800.0,21.217,21.2565,21.2038,21.2433,59800.0
2007-07-13 14:30:00,32.26,32.34,32.24,32.33,73600.0,21.2433,21.296,21.2301,21.2894,73600.0
2007-07-13 15:00:00,32.34,32.36,32.25,32.25,75600.0,21.296,21.3092,21.2367,21.2367,75600.0
2007-07-13 15:30:00,32.26,32.26,32.18,32.2,96000.0,21.2433,21.2433,21.1906,21.2038,96000.0
2007-07-16 09:30:00,32.2,32.2,31.91,31.99,76100.0,21.2038,21.2038,21.0128,21.0655,76100.0
2007-07-16 10:00:00,31.99,32.01,31.84,31.93,78900.0,21.0655,21.0787,20.9667,21.026,78900.0
2007-07-16 10:30:00,31.94,31.96,31.81,31.81,79400.0,21.0326,21.0458,20.947,20.947,79400.0
2007-07-16 11:00:00,31.81,31.98,31.78,31.97,48700.0,20.947,21.0589,20.9272,21.0523,48700.0
2007-07-16 11:30:00,31.97,32.01,31.96,32.01,22500.0,21.0523,21.0787,21.0458,21.0787,22500.0
2007-07-16 12:00:00,32.0,32.0,31.87,31.87,33100.0,21.0721,21.0721,20.9865,20.9865,33100.0
2007-07-16 12:30:00,31.87,31.9,31.86,31.89,29900.0,20.9865,21.0063,20.9799,20.9997,29900.0
2007-07-16 13:00:00,31.9,31.93,31.85,31.85,26500.0,21.0063,21.026,20.9733,20.9733,26500.0
2007-07-16 13:30:00,31.85,31.85,31.75,31.75,43500.0,20.9733,20.9733,20.9075,20.9075,43500.0
2007-07-16 14:00:00,31.75,31.83,31.7,31.82,42200.0,20.9075,20.9602,20.8746,20.9536,42200.0
2007-07-16 14:30:00,31.83,31.84,31.76,31.76,38500.0,20.9602,20.9667,20.9141,20.9141,38500.0
2007-07-16 15:00:00,31.77,31.8,31.75,31.75,65100.0,20.9206,20.9404,20.9075,20.9075,65100.0
2007-07-16 15:30:00,31.76,31.76,31.67,31.74,74100.0,20.9141,20.9141,20.8548,20.9009,74100.0
2007-07-17 09:30:00,31.82,32.05,31.75,31.97,48400.0,20.9536,21.105,20.9075,21.0523,48400.0
2007-07-17 10:00:00,31.97,31.99,31.86,31.88,51800.0,21.0523,21.0655,20.9799,20.9931,51800.0
2007-07-17 10:30:00,31.89,31.89,31.78,31.82,44800.0,20.9997,20.9997,20.9272,20.9536,44800.0
2007-07-17 11:00:00,31.81,31.94,31.69,31.78,54500.0,20.947,21.0326,20.868,20.9272,54500.0
2007-07-17 11:30:00,31.78,31.85,31.78,31.82,28200.0,20.9272,20.9733,20.9272,20.9536,28200.0
2007-07-17 12:00:00,31.82,31.86,31.78,31.8,29400.0,20.9536,20.9799,20.9272,20.9404,29400.0
2007-07-17 12:30:00,31.8,31.82,31.74,31.78,28900.0,20.9404,20.9536,20.9009,20.9272,28900.0
2007-07-17 13:00:00,31.78,31.81,31.74,31.77,30800.0,20.9272,20.947,20.9009,20.9206,30800.0
2007-07-17 13:30:00,31.78,31.86,31.75,31.81,37900.0,20.9272,20.9799,20.9075,20.947,37900.0
2007-07-17 14:00:00,31.82,31.94,31.8,31.93,40600.0,20.9536,21.0326,20.9404,21.026,40600.0
2007-07-17 14:30:00,31.94,32.0,31.9,31.96,51900.0,21.0326,21.0721,21.0063,21.0458,51900.0
2007-07-17 15:00:00,31.95,31.97,31.86,31.88,52100.0,21.0392,21.0523,20.9799,20.9931,52100.0
2007-07-17 15:30:00,31.89,31.89,31.67,31.74,92500.0,20.9997,20.9997,20.8548,20.9009,92500.0
2007-07-18 09:30:00,31.35,31.4,30.25,30.95,223400.0,20.6441,20.677,19.9197,20.3807,223400.0
2007-07-18 10:00:00,30.95,30.98,30.7,30.74,196800.0,20.3807,20.4004,20.2161,20.2424,196800.0
2007-07-18 10:30:00,30.72,30.83,30.58,30.8,102100.0,20.2292,20.3017,20.137,20.2819,102100.0
2007-07-18 11:00:00,30.81,30.85,30.76,30.79,129000.0,20.2885,20.3148,20.2556,20.2753,129000.0
2007-07-18 11:30:00,30.78,30.84,30.76,30.8,71400.0,20.2687,20.3082,20.2556,20.2819,71400.0
2007-07-18 12:00:00,30.8,30.86,30.76,30.81,106600.0,20.2819,20.3214,20.2556,20.2885,106600.0
2007-07-18 12:30:00,30.82,30.87,30.79,30.85,74100.0,20.2951,20.328,20.2753,20.3148,74100.0
2007-07-18 13:00:00,30.86,30.87,30.8,30.83,69400.0,20.3214,20.328,20.2819,20.3017,69400.0
2007-07-18 13:30:00,30.83,30.9,30.75,30.82,64500.0,20.3017,20.3478,20.249,20.2951,64500.0
2007-07-18 14:00:00,30.82,30.91,30.81,30.9,91200.0,20.2951,20.3543,20.2885,20.3478,91200.0
2007-07-18 14:30:00,30.89,30.89,30.8,30.84,83000.0,20.3412,20.3412,20.2819,20.3082,83000.0
2007-07-18 15:00:00,30.84,30.92,30.79,30.82,123800.0,20.3082,20.3609,20.2753,20.2951,123800.0
2007-07-18 15:30:00,30.81,30.97,30.81,30.97,197000.0,20.2885,20.3938,20.2885,20.3938,197000.0
2007-07-19 09:30:00,31.1,31.35,31.06,31.35,62000.0,20.4795,20.6441,20.4531,20.6441,62000.0
2007-07-19 10:00:00,31.35,31.47,31.3,31.38,52500.0,20.6441,20.7231,20.6112,20.6638,52500.0
2007-07-19 10:30:00,31.36,31.38,31.29,31.3,40400.0,20.6507,20.6638,20.6046,20.6112,40400.0
2007-07-19 11:00:00,31.31,31.44,31.28,31.39,60400.0,20.6177,20.7033,20.598,20.6704,60400.0
2007-07-19 11:30:00,31.39,31.44,31.36,31.43,39500.0,20.6704,20.7033,20.6507,20.6968,39500.0
2007-07-19 12:00:00,31.42,31.46,31.39,31.44,33900.0,20.6902,20.7165,20.6704,20.7033,33900.0
2007-07-19 12:30:00,31.43,31.45,31.39,31.4,28700.0,20.6968,20.7099,20.6704,20.677,28700.0
2007-07-19 13:00:00,31.4,31.41,31.34,31.38,37700.0,20.677,20.6836,20.6375,20.6638,37700.0
2007-07-19 13:30:00,31.39,31.4,31.34,31.36,29900.0,20.6704,20.677,20.6375,20.6507,29900.0
2007-07-19 14:00:00,31.36,31.37,31.2,31.22,49400.0,20.6507,20.6572,20.5453,20.5585,49400.0
2007-07-19 14:30:00,31.22,31.24,31.13,31.15,78200.0,20.5585,20.5716,20.4992,20.5124,78200.0
2007-07-19 15:00:00,31.15,31.2,31.14,31.17,54400.0,20.5124,20.5453,20.5058,20.5255,54400.0
2007-07-19 15:30:00,31.17,31.22,31.1,31.15,120100.0,20.5255,20.5585,20.4795,20.5124,120100.0
2007-07-20 09:30:00,31.11,31.29,30.95,30.96,87700.0,20.486,20.6046,20.3807,20.3873,87700.0
2007-07-20 10:00:00,30.98,31.0,30.54,30.64,244600.0,20.4004,20.4136,20.1107,20.1765,244600.0
2007-07-20 10:30:00,30.65,30.71,30.5,30.53,172800.0,20.1831,20.2226,20.0843,20.1041,172800.0
2007-07-20 11:00:00,30.53,30.53,30.43,30.53,135500.0,20.1041,20.1041,20.0383,20.1041,135500.0
2007-07-20 11:30:00,30.53,30.67,30.53,30.61,169000.0,20.1041,20.1963,20.1041,20.1568,169000.0
2007-07-20 12:00:00,30.6,30.71,30.53,30.71,160900.0,20.1502,20.2226,20.1041,20.2226,160900.0
2007-07-20 12:30:00,30.72,30.76,30.56,30.57,60600.0,20.2292,20.2556,20.1239,20.1304,60600.0
2007-07-20 13:00:00,30.58,30.64,30.55,30.62,63400.0,20.137,20.1765,20.1173,20.1634,63400.0
2007-07-20 13:30:00,30.63,30.75,30.55,30.55,96500.0,20.17,20.249,20.1173,20.1173,96500.0
2007-07-20 14:00:00,30.56,30.84,30.52,30.76,83600.0,20.1239,20.3082,20.0975,20.2556,83600.0
2007-07-20 14:30:00,30.75,30.76,30.65,30.72,83100.0,20.249,20.2556,20.1831,20.2292,83100.0
2007-07-20 15:00:00,30.71,30.74,30.66,30.71,90500.0,20.2226,20.2424,20.1897,20.2226,90500.0
2007-07-20 15:30:00,30.69,30.8,30.52,30.54,145200.0,20.2095,20.2819,20.0975,20.1107,145200.0
2007-07-23 09:30:00,30.59,30.89,30.55,30.8,61300.0,20.1436,20.3412,20.1173,20.2819,61300.0
2007-07-23 10:00:00,30.79,30.87,30.65,30.84,59900.0,20.2753,20.328,20.1831,20.3082,59900.0
2007-07-23 10:30:00,30.86,30.93,30.85,30.93,54600.0,20.3214,20.3675,20.3148,20.3675,54600.0
2007-07-23 11:00:00,30.94,31.01,30.91,30.96,43700.0,20.3741,20.4202,20.3543,20.3873,43700.0
2007-07-23 11:30:00,30.97,30.98,30.88,30.9,42000.0,20.3938,20.4004,20.3346,20.3478,42000.0
2007-07-23 12:00:00,30.9,30.93,30.8,30.84,60100.0,20.3478,20.3675,20.2819,20.3082,60100.0
2007-07-23 12:30:00,30.84,30.92,30.74,30.81,64100.0,20.3082,20.3609,20.2424,20.2885,64100.0
2007-07-23 13:00:00,30.83,30.84,30.76,30.79,27200.0,20.3017,20.3082,20.2556,20.2753,27200.0
2007-07-23 13:30:00,30.78,30.88,30.74,30.81,60800.0,20.2687,20.3346,20.2424,20.2885,60800.0
2007-07-23 14:00:00,30.81,30.99,30.74,30.93,103000.0,20.2885,20.407,20.2424,20.3675,103000.0
2007-07-23 14:30:00,30.93,31.11,30.92,31.0,69200.0,20.3675,20.486,20.3609,20.4136,69200.0
2007-07-23 15:00:00,31.01,31.02,30.86,30.92,80600.0,20.4202,20.4268,20.3214,20.3609,80600.0
2007-07-23 15:30:00,30.91,30.95,30.77,30.8,114800.0,20.3543,20.3807,20.2621,20.2819,114800.0
2007-07-24 09:30:00,30.61,30.94,30.59,30.7,65300.0,20.1568,20.3741,20.1436,20.2161,65300.0
2007-07-24 10:00:00,30.7,30.74,30.44,30.53,74200.0,20.2161,20.2424,20.0448,20.1041,74200.0
2007-07-24 10:30:00,30.54,30.69,30.54,30.64,104900.0,20.1107,20.2095,20.1107,20.1765,104900.0
2007-07-24 11:00:00,30.64,30.71,30.6,30.64,33600.0,20.1765,20.2226,20.1502,20.1765,33600.0
2007-07-24 11:30:00,30.63,30.68,30.57,30.66,54200.0,20.17,20.2029,20.1304,20.1897,54200.0
2007-07-24 12:00:00,30.67,30.78,30.64,30.76,44000.0,20.1963,20.2687,20.1765,20.2556,44000.0
2007-07-24 12:30:00,30.76,30.84,30.74,30.75,65200.0,20.2556,20.3082,20.2424,20.249,65200.0
2007-07-24 13:00:00,30.74,30.76,30.66,30.67,31100.0,20.2424,20.2556,20.1897,20.1963,31100.0
2007-07-24 13:30:00,30.66,30.77,30.65,30.73,66500.0,20.1897,20.2621,20.1831,20.2358,66500.0
2007-07-24 14:00:00,30.71,30.72,30.59,30.67,38400.0,20.2226,20.2292,20.1436,20.1963,38400.0
2007-07-24 14:30:00,30.67,30.69,30.57,30.65,47600.0,20.1963,20.2095,20.1304,20.1831,47600.0
2007-07-24 15:00:00,30.62,30.62,30.49,30.5,77800.0,20.1634,20.1634,20.0778,20.0843,77800.0
2007-07-24 15:30:00,30.5,30.53,30.41,30.48,85500.0,20.0843,20.1041,20.0251,20.0712,85500.0
2007-07-25 09:30:00,30.56,30.93,30.37,30.89,56400.0,20.1239,20.3675,19.9987,20.3412,56400.0
2007-07-25 10:00:00,30.89,30.89,30.53,30.72,73900.0,20.3412,20.3412,20.1041,20.2292,73900.0
2007-07-25 10:30:00,30.71,30.71,30.47,30.56,62000.0,20.2226,20.2226,20.0646,20.1239,62000.0
2007-07-25 11:00:00,30.55,30.67,30.51,30.55,70800.0,20.1173,20.1963,20.0909,20.1173,70800.0
2007-07-25 11:30:00,30.55,30.56,30.39,30.52,68700.0,20.1173,20.1239,20.0119,20.0975,68700.0
2007-07-25 12:00:00,30.51,30.54,30.37,30.4,27300.0,20.0909,20.1107,19.9987,20.0185,27300.0
2007-07-25 12:30:00,30.39,30.45,30.31,30.34,33500.0,20.0119,20.0514,19.9592,19.979,33500.0
2007-07-25 13:00:00,30.35,30.4,30.2,30.26,63700.0,19.9856,20.0185,19.8868,19.9263,63700.0
2007-07-25 13:30:00,30.21,30.3,30.15,30.15,58200.0,19.8934,19.9526,19.8539,19.8539,58200.0
2007-07-25 14:00:00,30.18,30.31,30.11,30.27,57000.0,19.8736,19.9592,19.8275,19.9329,57000.0
2007-07-25 14:30:00,30.28,30.32,30.18,30.32,85500.0,19.9395,19.9658,19.8736,19.9658,85500.0
2007-07-25 15:00:00,30.32,30.65,30.32,30.41,101100.0,19.9658,20.1831,19.9658,20.0251,101100.0
2007-07-25 15:30:00,30.42,30.49,30.37,30.39,94600.0,20.0317,20.0778,19.9987,20.0119,94600.0
2007-07-26 09:30:00,28.86,30.3,28.86,30.14,91900.0,19.0044,19.9526,19.0044,19.8473,91900.0
2007-07-26 10:00:00,30.13,30.65,29.96,30.11,82400.0,19.8407,20.1831,19.7288,19.8275,82400.0
2007-07-26 10:30:00,30.11,30.29,30.01,30.23,90500.0,19.8275,19.9461,19.7617,19.9066,90500.0
2007-07-26 11:00:00,30.25,30.25,29.96,30.0,91900.0,19.9197,19.9197,19.7288,19.7551,91900.0
2007-07-26 11:30:00,30.01,30.14,29.95,30.1,101200.0,19.7617,19.8473,19.7222,19.8209,101200.0
2007-07-26 12:00:00,30.09,30.11,29.87,29.99,62500.0,19.8144,19.8275,19.6695,19.7485,62500.0
2007-07-26 12:30:00,30.02,30.05,29.81,30.04,51200.0,19.7683,19.788,19.63,19.7814,51200.0
2007-07-26 13:00:00,30.04,30.15,29.91,29.94,70300.0,19.7814,19.8539,19.6958,19.7156,70300.0
2007-07-26 13:30:00,29.95,30.09,29.75,29.82,59600.0,19.7222,19.8144,19.5905,19.6366,59600.0
2007-07-26 14:00:00,29.86,29.97,29.72,29.92,101800.0,19.6629,19.7353,19.5707,19.7024,101800.0
2007-07-26 14:30:00,29.92,29.96,29.63,29.7,129200.0,19.7024,19.7288,19.5115,19.5575,129200.0
2007-07-26 15:00:00,29.7,30.07,29.56,29.86,133600.0,19.5575,19.8012,19.4654,19.6629,133600.0
2007-07-26 15:30:00,29.85,29.93,29.58,29.7,134400.0,19.6563,19.709,19.4785,19.5575,134400.0
2007-07-27 09:30:00,30.75,30.89,29.71,30.5,331900.0,20.249,20.3412,19.5641,20.0843,331900.0
2007-07-27 10:00:00,30.52,31.4,30.5,31.31,328400.0,20.0975,20.677,20.0843,20.6177,328400.0
2007-07-27 10:30:00,31.31,31.38,30.7,30.7,164700.0,20.6177,20.6638,20.2161,20.2161,164700.0
2007-07-27 11:00:00,30.74,30.97,30.51,30.62,140600.0,20.2424,20.3938,20.0909,20.1634,140600.0
2007-07-27 11:30:00,30.62,30.81,30.57,30.77,194600.0,20.1634,20.2885,20.1304,20.2621,194600.0
2007-07-27 12:00:00,30.78,31.2,30.77,31.1,158400.0,20.2687,20.5453,20.2621,20.4795,158400.0
2007-07-27 12:30:00,31.09,31.45,31.01,31.22,152900.0,20.4729,20.7099,20.4202,20.5585,152900.0
2007-07-27 13:00:00,31.23,31.41,31.2,31.29,134100.0,20.5651,20.6836,20.5453,20.6046,134100.0
2007-07-27 13:30:00,31.3,31.43,31.2,31.26,154800.0,20.6112,20.6968,20.5453,20.5848,154800.0
2007-07-27 14:00:00,31.27,31.35,31.07,31.08,124000.0,20.5914,20.6441,20.4597,20.4663,124000.0
2007-07-27 14:30:00,31.07,31.6,31.02,31.48,169400.0,20.4597,20.8087,20.4268,20.7297,169400.0
2007-07-27 15:00:00,31.48,31.48,31.29,31.38,226600.0,20.7297,20.7297,20.6046,20.6638,226600.0
2007-07-27 15:30:00,31.38,31.48,31.3,31.32,307900.0,20.6638,20.7297,20.6112,20.6243,307900.0
2007-07-30 09:30:00,31.63,31.63,31.2,31.43,150800.0,20.8285,20.8285,20.5453,20.6968,150800.0
2007-07-30 10:00:00,31.43,31.73,31.4,31.67,196500.0,20.6968,20.8943,20.677,20.8548,196500.0
2007-07-30 10:30:00,31.67,31.8,31.59,31.72,183600.0,20.8548,20.9404,20.8021,20.8877,183600.0
2007-07-30 11:00:00,31.73,31.79,31.58,31.62,123100.0,20.8943,20.9338,20.7955,20.8219,123100.0
2007-07-30 11:30:00,31.62,31.73,31.51,31.58,228700.0,20.8219,20.8943,20.7494,20.7955,228700.0
2007-07-30 12:00:00,31.6,31.6,31.44,31.58,141300.0,20.8087,20.8087,20.7033,20.7955,141300.0
2007-07-30 12:30:00,31.6,31.97,31.59,31.95,131300.0,20.8087,21.0523,20.8021,21.0392,131300.0
2007-07-30 13:00:00,31.95,31.99,31.63,31.63,99100.0,21.0392,21.0655,20.8285,20.8285,99100.0
2007-07-30 13:30:00,31.63,31.96,31.53,31.89,116300.0,20.8285,21.0458,20.7626,20.9997,116300.0
2007-07-30 14:00:00,31.9,31.94,31.81,31.85,72200.0,21.0063,21.0326,20.947,20.9733,72200.0
2007-07-30 14:30:00,31.86,31.92,31.77,31.87,84900.0,20.9799,21.0194,20.9206,20.9865,84900.0
2007-07-30 15:00:00,31.87,31.95,31.8,31.92,101000.0,20.9865,21.0392,20.9404,21.0194,101000.0
2007-07-30 15:30:00,31.91,31.95,31.84,31.91,180200.0,21.0128,21.0392,20.9667,21.0128,180200.0
2007-07-31 09:30:00,31.88,32.65,31.88,32.61,228600.0,20.9931,21.5001,20.9931,21.4738,228600.0
2007-07-31 10:00:00,32.64,33.26,32.63,33.17,356500.0,21.4935,21.9018,21.487,21.8426,356500.0
2007-07-31 10:30:00,33.17,33.19,32.7,32.81,343500.0,21.8426,21.8557,21.5331,21.6055,343500.0
2007-07-31 11:00:00,32.8,33.0,32.7,32.85,171100.0,21.5989,21.7306,21.5331,21.6318,171100.0
2007-07-31 11:30:00,32.85,32.86,32.7,32.71,127200.0,21.6318,21.6384,21.5331,21.5396,127200.0
2007-07-31 12:00:00,32.71,32.82,32.65,32.73,112400.0,21.5396,21.6121,21.5001,21.5528,112400.0
2007-07-31 12:30:00,32.73,32.76,32.59,32.61,125700.0,21.5528,21.5726,21.4606,21.4738,125700.0
2007-07-31 13:00:00,32.62,32.66,32.53,32.56,143600.0,21.4804,21.5067,21.4211,21.4409,143600.0
2007-07-31 13:30:00,32.54,32.62,32.41,32.49,126400.0,21.4277,21.4804,21.3421,21.3948,126400.0
2007-07-31 14:00:00,32.5,32.51,32.36,32.36,154300.0,21.4014,21.4079,21.3092,21.3092,154300.0
2007-07-31 14:30:00,32.36,32.36,32.05,32.23,173300.0,21.3092,21.3092,21.105,21.2236,173300.0
2007-07-31 15:00:00,32.22,32.65,32.22,32.58,224300.0,21.217,21.5001,21.217,21.454,224300.0
2007-07-31 15:30:00,32.59,32.62,31.88,31.99,352600.0,21.4606,21.4804,20.9931,21.0655,352600.0
2007-08-01 09:30:00,32.69,33.18,32.6,32.71,369700.0,21.5265,21.8491,21.4672,21.5396,369700.0
2007-08-01 10:00:00,32.68,33.05,32.55,32.67,419400.0,21.5199,21.7635,21.4343,21.5133,419400.0
2007-08-01 10:30:00,32.68,32.81,32.48,32.6,259500.0,21.5199,21.6055,21.3882,21.4672,259500.0
2007-08-01 11:00:00,32.6,32.67,32.49,32.51,166400.0,21.4672,21.5133,21.3948,21.4079,166400.0
2007-08-01 11:30:00,32.51,33.0,32.51,32.99,117600.0,21.4079,21.7306,21.4079,21.724,117600.0
2007-08-01 12:00:00,32.99,33.06,32.85,32.89,155900.0,21.724,21.7701,21.6318,21.6582,155900.0
2007-08-01 12:30:00,32.89,32.93,32.6,32.64,347000.0,21.6582,21.6845,21.4672,21.4935,347000.0
2007-08-01 13:00:00,32.61,32.63,32.39,32.51,142900.0,21.4738,21.487,21.3289,21.4079,142900.0
2007-08-01 13:30:00,32.51,32.6,32.42,32.59,109400.0,21.4079,21.4672,21.3487,21.4606,109400.0
2007-08-01 14:00:00,32.57,32.68,32.52,32.62,134700.0,21.4475,21.5199,21.4145,21.4804,134700.0
2007-08-01 14:30:00,32.62,32.68,32.51,32.57,156800.0,21.4804,21.5199,21.4079,21.4475,156800.0
2007-08-01 15:00:00,32.55,32.62,32.42,32.49,310100.0,21.4343,21.4804,21.3487,21.3948,310100.0
2007-08-01 15:30:00,32.49,32.89,32.45,32.84,435800.0,21.3948,21.6582,21.3684,21.6252,435800.0
2007-08-02 09:30:00,33.06,33.2,32.77,32.84,92900.0,21.7701,21.8623,21.5792,21.6252,92900.0
2007-08-02 10:00:00,32.83,32.83,32.53,32.59,124800.0,21.6187,21.6187,21.4211,21.4606,124800.0
2007-08-02 10:30:00,32.58,32.7,32.5,32.54,103600.0,21.454,21.5331,21.4014,21.4277,103600.0
2007-08-02 11:00:00,32.54,32.58,32.4,32.55,70900.0,21.4277,21.454,21.3355,21.4343,70900.0
2007-08-02 11:30:00,32.56,32.65,32.5,32.65,61300.0,21.4409,21.5001,21.4014,21.5001,61300.0
2007-08-02 12:00:00,32.66,32.75,32.6,32.62,61500.0,21.5067,21.566,21.4672,21.4804,61500.0
2007-08-02 12:30:00,32.61,32.62,32.46,32.46,47800.0,21.4738,21.4804,21.375,21.375,47800.0
2007-08-02 13:00:00,32.46,32.47,32.35,32.42,67200.0,21.375,21.3816,21.3026,21.3487,67200.0
2007-08-02 13:30:00,32.44,32.64,32.44,32.59,68500.0,21.3618,21.4935,21.3618,21.4606,68500.0
2007-08-02 14:00:00,32.6,32.67,32.5,32.52,70300.0,21.4672,21.5133,21.4014,21.4145,70300.0
2007-08-02 14:30:00,32.53,32.62,32.51,32.6,81800.0,21.4211,21.4804,21.4079,21.4672,81800.0
2007-08-02 15:00:00,32.6,32.85,32.53,32.8,69200.0,21.4672,21.6318,21.4211,21.5989,69200.0
2007-08-02 15:30:00,32.8,32.81,32.63,32.78,132800.0,21.5989,21.6055,21.487,21.5857,132800.0
2007-08-03 09:30:00,32.89,32.97,32.74,32.86,113500.0,21.6582,21.7109,21.5594,21.6384,113500.0
2007-08-03 10:00:00,32.86,32.93,32.46,32.57,140900.0,21.6384,21.6845,21.375,21.4475,140900.0
2007-08-03 10:30:00,32.55,32.67,32.47,32.58,146800.0,21.4343,21.5133,21.3816,21.454,146800.0
2007-08-03 11:00:00,32.58,32.67,32.51,32.58,80200.0,21.454,21.5133,21.4079,21.454,80200.0
2007-08-03 11:30:00,32.56,32.58,32.43,32.53,96600.0,21.4409,21.454,21.3553,21.4211,96600.0
2007-08-03 12:00:00,32.55,32.6,32.41,32.42,101000.0,21.4343,21.4672,21.3421,21.3487,101000.0
2007-08-03 12:30:00,32.43,32.53,32.32,32.38,95200.0,21.3553,21.4211,21.2828,21.3223,95200.0
2007-08-03 13:00:00,32.39,32.49,32.35,32.48,71500.0,21.3289,21.3948,21.3026,21.3882,71500.0
2007-08-03 13:30:00,32.47,32.48,32.4,32.43,78300.0,21.3816,21.3882,21.3355,21.3553,78300.0
2007-08-03 14:00:00,32.44,32.51,32.14,32.16,116800.0,21.3618,21.4079,21.1643,21.1775,116800.0
2007-08-03 14:30:00,32.16,32.29,32.11,32.19,101800.0,21.1775,21.2631,21.1445,21.1972,101800.0
2007-08-03 15:00:00,32.16,32.26,32.11,32.15,107500.0,21.1775,21.2433,21.1445,21.1709,107500.0
2007-08-03 15:30:00,32.13,32.14,31.73,31.73,208300.0,21.1577,21.1643,20.8943,20.8943,208300.0
2007-08-06 09:30:00,31.87,32.0,31.35,31.85,139700.0,20.9865,21.0721,20.6441,20.9733,139700.0
2007-08-06 10:00:00,31.85,31.96,31.7,31.75,97400.0,20.9733,21.0458,20.8746,20.9075,97400.0
2007-08-06 10:30:00,31.71,31.83,31.58,31.67,138200.0,20.8811,20.9602,20.7955,20.8548,138200.0
2007-08-06 11:00:00,31.66,31.86,31.56,31.75,133500.0,20.8482,20.9799,20.7824,20.9075,133500.0
2007-08-06 11:30:00,31.75,31.81,31.7,31.7,103100.0,20.9075,20.947,20.8746,20.8746,103100.0
2007-08-06 12:00:00,31.69,31.74,31.63,31.66,84800.0,20.868,20.9009,20.8285,20.8482,84800.0
2007-08-06 12:30:00,31.66,31.96,31.64,31.86,56100.0,20.8482,21.0458,20.835,20.9799,56100.0
2007-08-06 13:00:00,31.86,31.87,31.69,31.75,62400.0,20.9799,20.9865,20.868,20.9075,62400.0
2007-08-06 13:30:00,31.73,31.75,31.61,31.61,64900.0,20.8943,20.9075,20.8153,20.8153,64900.0
2007-08-06 14:00:00,31.63,31.89,31.61,31.73,93200.0,20.8285,20.9997,20.8153,20.8943,93200.0
2007-08-06 14:30:00,31.74,31.86,31.7,31.81,103200.0,20.9009,20.9799,20.8746,20.947,103200.0
2007-08-06 15:00:00,31.81,31.85,31.69,31.8,139700.0,20.947,20.9733,20.868,20.9404,139700.0
2007-08-06 15:30:00,31.79,32.1,31.77,31.88,302100.0,20.9338,21.138,20.9206,20.9931,302100.0
2007-08-07 09:30:00,31.72,31.92,31.36,31.74,219200.0,20.8877,21.0194,20.6507,20.9009,219200.0
2007-08-07 10:00:00,31.72,32.0,31.72,31.9,102400.0,20.8877,21.0721,20.8877,21.0063,102400.0
2007-08-07 10:30:00,31.9,31.98,31.8,31.88,71300.0,21.0063,21.0589,20.9404,20.9931,71300.0
2007-08-07 11:00:00,31.86,31.89,31.72,31.79,72000.0,20.9799,20.9997,20.8877,20.9338,72000.0
2007-08-07 11:30:00,31.79,31.93,31.76,31.78,46400.0,20.9338,21.026,20.9141,20.9272,46400.0
2007-08-07 12:00:00,31.79,31.88,31.77,31.79,59200.0,20.9338,20.9931,20.9206,20.9338,59200.0
2007-08-07 12:30:00,31.79,31.88,31.75,31.77,109500.0,20.9338,20.9931,20.9075,20.9206,109500.0
2007-08-07 13:00:00,31.76,31.87,31.68,31.86,111300.0,20.9141,20.9865,20.8614,20.9799,111300.0
2007-08-07 13:30:00,31.87,31.9,31.74,31.77,88800.0,20.9865,21.0063,20.9009,20.9206,88800.0
2007-08-07 14:00:00,31.77,31.83,31.34,31.36,155700.0,20.9206,20.9602,20.6375,20.6507,155700.0
2007-08-07 14:30:00,31.36,31.75,31.18,31.75,155000.0,20.6507,20.9075,20.5321,20.9075,155000.0
2007-08-07 15:00:00,31.75,31.83,31.61,31.74,174300.0,20.9075,20.9602,20.8153,20.9009,174300.0
2007-08-07 15:30:00,31.74,31.76,31.54,31.59,166400.0,20.9009,20.9141,20.7692,20.8021,166400.0
2007-08-08 09:30:00,31.66,31.75,31.29,31.3,162400.0,20.8482,20.9075,20.6046,20.6112,162400.0
2007-08-08 10:00:00,31.31,31.45,31.0,31.0,203800.0,20.6177,20.7099,20.4136,20.4136,203800.0
2007-08-08 10:30:00,31.01,31.03,30.49,30.58,186200.0,20.4202,20.4334,20.0778,20.137,186200.0
2007-08-08 11:00:00,30.58,30.73,30.57,30.65,113100.0,20.137,20.2358,20.1304,20.1831,113100.0
2007-08-08 11:30:00,30.66,30.66,30.37,30.39,150100.0,20.1897,20.1897,19.9987,20.0119,150100.0
2007-08-08 12:00:00,30.38,30.39,30.07,30.2,166500.0,20.0053,20.0119,19.8012,19.8868,166500.0
2007-08-08 12:30:00,30.2,30.26,30.16,30.21,120000.0,19.8868,19.9263,19.8605,19.8934,120000.0
2007-08-08 13:00:00,30.19,30.42,30.19,30.4,120900.0,19.8802,20.0317,19.8802,20.0185,120900.0
2007-08-08 13:30:00,30.4,30.66,30.4,30.64,168200.0,20.0185,20.1897,20.0185,20.1765,168200.0
2007-08-08 14:00:00,30.65,30.79,30.6,30.66,149600.0,20.1831,20.2753,20.1502,20.1897,149600.0
2007-08-08 14:30:00,30.66,30.7,30.5,30.5,219700.0,20.1897,20.2161,20.0843,20.0843,219700.0
2007-08-08 15:00:00,30.51,30.52,29.37,29.42,266700.0,20.0909,20.0975,19.3402,19.3732,266700.0
2007-08-08 15:30:00,29.42,30.24,29.31,30.24,397100.0,19.3732,19.9131,19.3007,19.9131,397100.0
2007-08-09 09:30:00,29.95,30.1,29.73,29.74,156900.0,19.7222,19.8209,19.5773,19.5839,156900.0
2007-08-09 10:00:00,29.73,29.74,29.07,29.1,260600.0,19.5773,19.5839,19.1427,19.1624,260600.0
2007-08-09 10:30:00,29.1,29.32,29.06,29.16,325600.0,19.1624,19.3073,19.1361,19.202,325600.0
2007-08-09 11:00:00,29.16,29.3,29.08,29.24,295500.0,19.202,19.2941,19.1493,19.2546,295500.0
2007-08-09 11:30:00,29.26,29.57,29.24,29.55,300300.0,19.2678,19.4719,19.2546,19.4588,300300.0
2007-08-09 12:00:00,29.56,29.61,29.27,29.32,196400.0,19.4654,19.4983,19.2744,19.3073,196400.0
2007-08-09 12:30:00,29.31,29.36,29.06,29.1,206700.0,19.3007,19.3337,19.1361,19.1624,206700.0
2007-08-09 13:00:00,29.1,29.11,28.85,28.89,253500.0,19.1624,19.169,18.9978,19.0242,253500.0
2007-08-09 13:30:00,28.88,29.03,28.88,28.96,173600.0,19.0176,19.1163,19.0176,19.0703,173600.0
2007-08-09 14:00:00,28.96,28.96,28.31,28.31,159500.0,19.0703,19.0703,18.6422,18.6422,159500.0
2007-08-09 14:30:00,28.3,28.32,27.93,28.02,271000.0,18.6356,18.6488,18.392,18.4513,271000.0
2007-08-09 15:00:00,28.02,28.41,28.02,28.25,368800.0,18.4513,18.7081,18.4513,18.6027,368800.0
2007-08-09 15:30:00,28.25,28.39,28.06,28.25,524500.0,18.6027,18.6949,18.4776,18.6027,524500.0
2007-08-10 09:30:00,28.38,28.91,28.25,28.53,321000.0,18.6883,19.0373,18.6027,18.7871,321000.0
2007-08-10 10:00:00,28.51,29.14,28.49,29.05,355700.0,18.7739,19.1888,18.7608,19.1295,355700.0
2007-08-10 10:30:00,29.04,29.29,28.9,29.14,256300.0,19.1229,19.2876,19.0307,19.1888,256300.0
2007-08-10 11:00:00,29.15,29.64,29.14,29.44,157200.0,19.1954,19.518,19.1888,19.3863,157200.0
2007-08-10 11:30:00,29.44,29.93,29.36,29.93,119500.0,19.3863,19.709,19.3337,19.709,119500.0
2007-08-10 12:00:00,29.94,30.64,29.91,30.52,156800.0,19.7156,20.1765,19.6958,20.0975,156800.0
2007-08-10 12:30:00,30.53,30.57,29.96,30.18,228200.0,20.1041,20.1304,19.7288,19.8736,228200.0
2007-08-10 13:00:00,30.19,30.25,30.08,30.11,271400.0,19.8802,19.9197,19.8078,19.8275,271400.0
2007-08-10 13:30:00,30.11,30.14,29.93,30.0,157500.0,19.8275,19.8473,19.709,19.7551,157500.0
2007-08-10 14:00:00,30.0,30.18,29.96,30.04,136300.0,19.7551,19.8736,19.7288,19.7814,136300.0
2007-08-10 14:30:00,30.03,30.06,29.82,29.93,287300.0,19.7749,19.7946,19.6366,19.709,287300.0
2007-08-10 15:00:00,29.94,30.3,29.92,29.96,175700.0,19.7156,19.9526,19.7024,19.7288,175700.0
2007-08-10 15:30:00,29.94,30.16,29.9,30.0,221700.0,19.7156,19.8605,19.6892,19.7551,221700.0
2007-08-13 09:30:00,29.98,30.51,29.74,30.4,222100.0,19.7419,20.0909,19.5839,20.0185,222100.0
2007-08-13 10:00:00,30.4,30.55,30.36,30.5,213400.0,20.0185,20.1173,19.9922,20.0843,213400.0
2007-08-13 10:30:00,30.49,31.01,30.49,31.0,167300.0,20.0778,20.4202,20.0778,20.4136,167300.0
2007-08-13 11:00:00,31.0,31.1,30.8,30.99,190700.0,20.4136,20.4795,20.2819,20.407,190700.0
2007-08-13 11:30:00,30.98,30.99,30.65,30.77,132100.0,20.4004,20.407,20.1831,20.2621,132100.0
2007-08-13 12:00:00,30.75,30.8,30.73,30.73,109900.0,20.249,20.2819,20.2358,20.2358,109900.0
2007-08-13 12:30:00,30.76,30.81,30.65,30.7,126700.0,20.2556,20.2885,20.1831,20.2161,126700.0
2007-08-13 13:00:00,30.7,30.92,30.68,30.73,112100.0,20.2161,20.3609,20.2029,20.2358,112100.0
2007-08-13 13:30:00,30.73,31.0,30.68,30.89,81900.0,20.2358,20.4136,20.2029,20.3412,81900.0
2007-08-13 14:00:00,30.89,30.93,30.75,30.77,75900.0,20.3412,20.3675,20.249,20.2621,75900.0
2007-08-13 14:30:00,30.77,30.88,30.69,30.85,95300.0,20.2621,20.3346,20.2095,20.3148,95300.0
2007-08-13 15:00:00,30.85,30.95,30.77,30.89,165200.0,20.3148,20.3807,20.2621,20.3412,165200.0
2007-08-13 15:30:00,30.88,31.0,30.78,30.82,250800.0,20.3346,20.4136,20.2687,20.2951,250800.0
2007-08-14 09:30:00,31.35,31.36,30.85,30.96,198800.0,20.6441,20.6507,20.3148,20.3873,198800.0
2007-08-14 10:00:00,30.97,31.09,30.9,31.02,127600.0,20.3938,20.4729,20.3478,20.4268,127600.0
2007-08-14 10:30:00,31.0,31.04,30.65,30.71,232800.0,20.4136,20.4399,20.1831,20.2226,232800.0
2007-08-14 11:00:00,30.69,30.93,30.58,30.87,43100.0,20.2095,20.3675,20.137,20.328,43100.0
2007-08-14 11:30:00,30.87,31.08,30.8,31.03,46500.0,20.328,20.4663,20.2819,20.4334,46500.0
2007-08-14 12:00:00,31.02,31.1,30.94,31.03,75600.0,20.4268,20.4795,20.3741,20.4334,75600.0
2007-08-14 12:30:00,31.04,31.06,30.8,30.86,80400.0,20.4399,20.4531,20.2819,20.3214,80400.0
2007-08-14 13:00:00,30.87,30.9,30.66,30.75,38400.0,20.328,20.3478,20.1897,20.249,38400.0
2007-08-14 13:30:00,30.72,31.0,30.53,30.58,164500.0,20.2292,20.4136,20.1041,20.137,164500.0
2007-08-14 14:00:00,30.55,30.85,30.44,30.78,85500.0,20.1173,20.3148,20.0448,20.2687,85500.0
2007-08-14 14:30:00,30.78,30.81,30.38,30.46,158700.0,20.2687,20.2885,20.0053,20.058,158700.0
2007-08-14 15:00:00,30.46,30.61,30.37,30.41,119100.0,20.058,20.1568,19.9987,20.0251,119100.0
2007-08-14 15:30:00,30.42,30.42,30.05,30.09,117300.0,20.0317,20.0317,19.788,19.8144,117300.0
2007-08-15 09:30:00,30.15,30.42,30.03,30.31,48700.0,19.8539,20.0317,19.7749,19.9592,48700.0
2007-08-15 10:00:00,30.3,30.34,30.04,30.2,77000.0,19.9526,19.979,19.7814,19.8868,77000.0
2007-08-15 10:30:00,30.2,30.25,30.01,30.06,45200.0,19.8868,19.9197,19.7617,19.7946,45200.0
2007-08-15 11:00:00,30.1,30.12,30.05,30.06,43800.0,19.8209,19.8341,19.788,19.7946,43800.0
2007-08-15 11:30:00,30.07,30.07,29.79,29.86,65400.0,19.8012,19.8012,19.6168,19.6629,65400.0
2007-08-15 12:00:00,29.88,30.07,29.87,29.99,61600.0,19.6761,19.8012,19.6695,19.7485,61600.0
2007-08-15 12:30:00,29.94,30.04,29.9,29.98,33700.0,19.7156,19.7814,19.6892,19.7419,33700.0
2007-08-15 13:00:00,29.98,29.98,29.84,29.95,53800.0,19.7419,19.7419,19.6497,19.7222,53800.0
2007-08-15 13:30:00,29.95,30.07,29.93,30.0,44300.0,19.7222,19.8012,19.709,19.7551,44300.0
2007-08-15 14:00:00,30.01,30.06,29.9,29.91,74200.0,19.7617,19.7946,19.6892,19.6958,74200.0
2007-08-15 14:30:00,29.92,29.96,29.84,29.84,131300.0,19.7024,19.7288,19.6497,19.6497,131300.0
2007-08-15 15:00:00,29.86,29.92,29.78,29.85,147700.0,19.6629,19.7024,19.6102,19.6563,147700.0
2007-08-15 15:30:00,29.85,29.92,29.3,29.36,254400.0,19.6563,19.7024,19.2941,19.3337,254400.0
2007-08-16 09:30:00,29.14,30.25,28.89,29.26,256700.0,19.1888,19.9197,19.0242,19.2678,256700.0
2007-08-16 10:00:00,29.26,29.7,29.15,29.25,211000.0,19.2678,19.5575,19.1954,19.2612,211000.0
2007-08-16 10:30:00,29.25,29.57,29.11,29.16,141500.0,19.2612,19.4719,19.169,19.202,141500.0
2007-08-16 11:00:00,29.18,29.64,29.16,29.56,130600.0,19.2151,19.518,19.202,19.4654,130600.0
2007-08-16 11:30:00,29.58,29.59,28.9,29.09,158500.0,19.4785,19.4851,19.0307,19.1559,158500.0
2007-08-16 12:00:00,29.09,29.09,28.65,28.67,126600.0,19.1559,19.1559,18.8661,18.8793,126600.0
2007-08-16 12:30:00,28.65,28.68,28.28,28.45,144100.0,18.8661,18.8859,18.6225,18.7344,144100.0
2007-08-16 13:00:00,28.42,28.96,28.37,28.6,171200.0,18.7147,19.0703,18.6817,18.8332,171200.0
2007-08-16 13:30:00,28.59,28.93,28.59,28.78,132900.0,18.8266,19.0505,18.8266,18.9517,132900.0
2007-08-16 14:00:00,28.79,29.06,28.58,28.66,166100.0,18.9583,19.1361,18.82,18.8727,166100.0
2007-08-16 14:30:00,28.67,28.67,28.31,28.62,166500.0,18.8793,18.8793,18.6422,18.8464,166500.0
2007-08-16 15:00:00,28.64,28.86,28.42,28.75,261300.0,18.8595,19.0044,18.7147,18.932,261300.0
2007-08-16 15:30:00,28.75,29.11,28.52,28.79,764800.0,18.932,19.169,18.7805,18.9583,764800.0
2007-08-17 09:30:00,29.65,30.15,29.52,29.58,230200.0,19.5246,19.8539,19.439,19.4785,230200.0
2007-08-17 10:00:00,29.58,29.84,29.45,29.52,240000.0,19.4785,19.6497,19.3929,19.439,240000.0
2007-08-17 10:30:00,29.54,29.62,28.91,28.92,166400.0,19.4522,19.5049,19.0373,19.0439,166400.0
2007-08-17 11:00:00,28.93,29.18,28.87,29.04,159000.0,19.0505,19.2151,19.011,19.1229,159000.0
2007-08-17 11:30:00,29.05,29.39,29.0,29.37,113600.0,19.1295,19.3534,19.0966,19.3402,113600.0
2007-08-17 12:00:00,29.38,29.82,29.36,29.74,201000.0,19.3468,19.6366,19.3337,19.5839,201000.0
2007-08-17 12:30:00,29.74,29.79,29.54,29.7,185400.0,19.5839,19.6168,19.4522,19.5575,185400.0
2007-08-17 13:00:00,29.71,29.81,29.69,29.72,98800.0,19.5641,19.63,19.551,19.5707,98800.0
2007-08-17 13:30:00,29.72,29.81,29.6,29.79,117000.0,19.5707,19.63,19.4917,19.6168,117000.0
2007-08-17 14:00:00,29.78,29.99,29.69,29.87,114400.0,19.6102,19.7485,19.551,19.6695,114400.0
2007-08-17 14:30:00,29.86,29.95,29.81,29.87,93400.0,19.6629,19.7222,19.63,19.6695,93400.0
2007-08-17 15:00:00,29.86,30.0,29.74,29.8,107900.0,19.6629,19.7551,19.5839,19.6234,107900.0
2007-08-17 15:30:00,29.8,30.0,29.7,29.77,126200.0,19.6234,19.7551,19.5575,19.6036,126200.0
2007-08-20 09:30:00,29.94,30.07,29.65,29.91,87200.0,19.7156,19.8012,19.5246,19.6958,87200.0
2007-08-20 10:00:00,29.92,30.0,29.75,29.97,81800.0,19.7024,19.7551,19.5905,19.7353,81800.0
2007-08-20 10:30:00,29.96,30.1,29.92,30.04,139000.0,19.7288,19.8209,19.7024,19.7814,139000.0
2007-08-20 11:00:00,30.04,30.05,29.86,29.88,79100.0,19.7814,19.788,19.6629,19.6761,79100.0
2007-08-20 11:30:00,29.94,30.0,29.88,29.92,60200.0,19.7156,19.7551,19.6761,19.7024,60200.0
2007-08-20 12:00:00,29.9,30.03,29.7,29.93,81800.0,19.6892,19.7749,19.5575,19.709,81800.0
2007-08-20 12:30:00,29.88,29.91,29.77,29.81,62800.0,19.6761,19.6958,19.6036,19.63,62800.0
2007-08-20 13:00:00,29.82,29.9,29.66,29.86,87800.0,19.6366,19.6892,19.5312,19.6629,87800.0
2007-08-20 13:30:00,29.85,29.97,29.73,29.77,63900.0,19.6563,19.7353,19.5773,19.6036,63900.0
2007-08-20 14:00:00,29.76,30.0,29.74,30.0,49600.0,19.5971,19.7551,19.5839,19.7551,49600.0
2007-08-20 14:30:00,29.98,30.14,29.96,30.02,99900.0,19.7419,19.8473,19.7288,19.7683,99900.0
2007-08-20 15:00:00,30.02,30.23,30.0,30.07,123900.0,19.7683,19.9066,19.7551,19.8012,123900.0
2007-08-20 15:30:00,30.07,30.07,29.9,29.96,111300.0,19.8012,19.8012,19.6892,19.7288,111300.0
2007-08-21 09:30:00,30.1,30.2,29.85,30.02,56800.0,19.8209,19.8868,19.6563,19.7683,56800.0
2007-08-21 10:00:00,30.01,30.05,29.62,29.87,105800.0,19.7617,19.788,19.5049,19.6695,105800.0
2007-08-21 10:30:00,29.89,30.0,29.86,30.0,35700.0,19.6827,19.7551,19.6629,19.7551,35700.0
2007-08-21 11:00:00,29.98,30.07,29.88,29.98,133600.0,19.7419,19.8012,19.6761,19.7419,133600.0
2007-08-21 11:30:00,29.99,30.06,29.91,30.02,73000.0,19.7485,19.7946,19.6958,19.7683,73000.0
2007-08-21 12:00:00,30.03,30.06,29.95,29.96,32600.0,19.7749,19.7946,19.7222,19.7288,32600.0
2007-08-21 12:30:00,29.94,30.05,29.83,30.0,71900.0,19.7156,19.788,19.6432,19.7551,71900.0
2007-08-21 13:00:00,30.0,30.03,29.87,29.88,44700.0,19.7551,19.7749,19.6695,19.6761,44700.0
2007-08-21 13:30:00,29.9,29.94,29.85,29.89,35700.0,19.6892,19.7156,19.6563,19.6827,35700.0
2007-08-21 14:00:00,29.9,29.91,29.76,29.81,41000.0,19.6892,19.6958,19.5971,19.63,41000.0
2007-08-21 14:30:00,29.81,29.82,29.68,29.78,58100.0,19.63,19.6366,19.5444,19.6102,58100.0
2007-08-21 15:00:00,29.78,29.93,29.78,29.93,77400.0,19.6102,19.709,19.6102,19.709,77400.0
2007-08-21 15:30:00,29.92,30.01,29.82,29.96,155800.0,19.7024,19.7617,19.6366,19.7288,155800.0
2007-08-22 09:30:00,30.32,30.36,30.03,30.06,139000.0,19.9658,19.9922,19.7749,19.7946,139000.0
2007-08-22 10:00:00,30.03,30.15,29.97,30.15,46000.0,19.7749,19.8539,19.7353,19.8539,46000.0
2007-08-22 10:30:00,30.13,30.15,30.08,30.13,52600.0,19.8407,19.8539,19.8078,19.8407,52600.0
2007-08-22 11:00:00,30.12,30.14,30.05,30.11,67100.0,19.8341,19.8473,19.788,19.8275,67100.0
2007-08-22 11:30:00,30.09,30.36,30.06,30.35,38500.0,19.8144,19.9922,19.7946,19.9856,38500.0
2007-08-22 12:00:00,30.33,30.38,30.17,30.17,53900.0,19.9724,20.0053,19.867,19.867,53900.0
2007-08-22 12:30:00,30.21,30.31,30.12,30.17,67700.0,19.8934,19.9592,19.8341,19.867,67700.0
2007-08-22 13:00:00,30.21,30.24,30.18,30.18,25800.0,19.8934,19.9131,19.8736,19.8736,25800.0
2007-08-22 13:30:00,30.19,30.3,30.18,30.28,35300.0,19.8802,19.9526,19.8736,19.9395,35300.0
2007-08-22 14:00:00,30.27,30.3,30.17,30.21,41600.0,19.9329,19.9526,19.867,19.8934,41600.0
2007-08-22 14:30:00,30.2,30.4,30.19,30.34,39800.0,19.8868,20.0185,19.8802,19.979,39800.0
2007-08-22 15:00:00,30.34,30.49,30.31,30.33,53800.0,19.979,20.0778,19.9592,19.9724,53800.0
2007-08-22 15:30:00,30.36,30.43,30.28,30.3,130900.0,19.9922,20.0383,19.9395,19.9526,130900.0
2007-08-23 09:30:00,30.45,30.86,30.07,30.33,189800.0,20.0514,20.3214,19.8012,19.9724,189800.0
2007-08-23 10:00:00,30.32,30.48,30.3,30.4,51600.0,19.9658,20.0712,19.9526,20.0185,51600.0
2007-08-23 10:30:00,30.4,30.49,30.37,30.42,30100.0,20.0185,20.0778,19.9987,20.0317,30100.0
2007-08-23 11:00:00,30.43,30.43,30.16,30.24,32100.0,20.0383,20.0383,19.8605,19.9131,32100.0
2007-08-23 11:30:00,30.24,30.25,30.01,30.01,40600.0,19.9131,19.9197,19.7617,19.7617,40600.0
2007-08-23 12:00:00,30.01,30.15,29.98,30.08,33800.0,19.7617,19.8539,19.7419,19.8078,33800.0
2007-08-23 12:30:00,30.07,30.18,30.0,30.0,46300.0,19.8012,19.8736,19.7551,19.7551,46300.0
2007-08-23 13:00:00,30.02,30.12,30.0,30.09,22800.0,19.7683,19.8341,19.7551,19.8144,22800.0
2007-08-23 13:30:00,30.08,30.25,30.08,30.2,35600.0,19.8078,19.9197,19.8078,19.8868,35600.0
2007-08-23 14:00:00,30.23,30.28,30.19,30.21,64200.0,19.9066,19.9395,19.8802,19.8934,64200.0
2007-08-23 14:30:00,30.21,30.26,30.14,30.16,49000.0,19.8934,19.9263,19.8473,19.8605,49000.0
2007-08-23 15:00:00,30.17,30.3,30.13,30.22,64700.0,19.867,19.9526,19.8407,19.9,64700.0
2007-08-23 15:30:00,30.24,30.51,30.24,30.5,164400.0,19.9131,20.0909,19.9131,20.0843,164400.0
2007-08-24 09:30:00,30.42,30.61,30.25,30.5,48700.0,20.0317,20.1568,19.9197,20.0843,48700.0
2007-08-24 10:00:00,30.49,30.74,30.49,30.58,49800.0,20.0778,20.2424,20.0778,20.137,49800.0
2007-08-24 10:30:00,30.57,30.62,30.38,30.46,35900.0,20.1304,20.1634,20.0053,20.058,35900.0
2007-08-24 11:00:00,30.43,30.46,30.19,30.22,66300.0,20.0383,20.058,19.8802,19.9,66300.0
2007-08-24 11:30:00,30.19,30.22,30.03,30.12,91300.0,19.8802,19.9,19.7749,19.8341,91300.0
2007-08-24 12:00:00,30.12,30.28,30.01,30.01,103600.0,19.8341,19.9395,19.7617,19.7617,103600.0
2007-08-24 12:30:00,30.01,30.15,30.01,30.13,46900.0,19.7617,19.8539,19.7617,19.8407,46900.0
2007-08-24 13:00:00,30.13,30.25,30.09,30.19,27200.0,19.8407,19.9197,19.8144,19.8802,27200.0
2007-08-24 13:30:00,30.19,30.2,29.98,30.15,115800.0,19.8802,19.8868,19.7419,19.8539,115800.0
2007-08-24 14:00:00,30.13,30.23,30.05,30.23,78600.0,19.8407,19.9066,19.788,19.9066,78600.0
2007-08-24 14:30:00,30.22,30.32,30.19,30.32,41900.0,19.9,19.9658,19.8802,19.9658,41900.0
2007-08-24 15:00:00,30.32,30.32,30.12,30.26,67400.0,19.9658,19.9658,19.8341,19.9263,67400.0
2007-08-24 15:30:00,30.27,30.37,30.18,30.33,90400.0,19.9329,19.9987,19.8736,19.9724,90400.0
2007-08-27 09:30:00,30.14,30.35,30.0,30.27,79700.0,19.8473,19.9856,19.7551,19.9329,79700.0
2007-08-27 10:00:00,30.28,30.35,30.11,30.17,71800.0,19.9395,19.9856,19.8275,19.867,71800.0
2007-08-27 10:30:00,30.18,30.26,30.16,30.21,29600.0,19.8736,19.9263,19.8605,19.8934,29600.0
2007-08-27 11:00:00,30.21,30.22,30.08,30.11,19000.0,19.8934,19.9,19.8078,19.8275,19000.0
2007-08-27 11:30:00,30.11,30.22,30.1,30.16,23700.0,19.8275,19.9,19.8209,19.8605,23700.0
2007-08-27 12:00:00,30.16,30.26,30.14,30.19,37700.0,19.8605,19.9263,19.8473,19.8802,37700.0
2007-08-27 12:30:00,30.19,30.26,30.13,30.16,37600.0,19.8802,19.9263,19.8407,19.8605,37600.0
2007-08-27 13:00:00,30.18,30.29,30.17,30.21,37700.0,19.8736,19.9461,19.867,19.8934,37700.0
2007-08-27 13:30:00,30.2,30.24,30.12,30.18,62600.0,19.8868,19.9131,19.8341,19.8736,62600.0
2007-08-27 14:00:00,30.18,30.22,30.13,30.16,61900.0,19.8736,19.9,19.8407,19.8605,61900.0
2007-08-27 14:30:00,30.18,30.27,30.17,30.23,56100.0,19.8736,19.9329,19.867,19.9066,56100.0
2007-08-27 15:00:00,30.23,30.27,30.14,30.27,43300.0,19.9066,19.9329,19.8473,19.9329,43300.0
2007-08-27 15:30:00,30.26,30.4,30.19,30.28,60700.0,19.9263,20.0185,19.8802,19.9395,60700.0
2007-08-28 09:30:00,30.1,30.22,29.95,30.04,94500.0,19.8209,19.9,19.7222,19.7814,94500.0
2007-08-28 10:00:00,30.04,30.2,29.95,30.05,62300.0,19.7814,19.8868,19.7222,19.788,62300.0
2007-08-28 10:30:00,30.03,30.18,29.98,30.03,51100.0,19.7749,19.8736,19.7419,19.7749,51100.0
2007-08-28 11:00:00,30.02,30.06,29.97,30.0,37900.0,19.7683,19.7946,19.7353,19.7551,37900.0
2007-08-28 11:30:00,30.02,30.03,29.87,29.92,55800.0,19.7683,19.7749,19.6695,19.7024,55800.0
2007-08-28 12:00:00,29.94,30.06,29.92,30.04,33700.0,19.7156,19.7946,19.7024,19.7814,33700.0
2007-08-28 12:30:00,30.01,30.12,30.01,30.06,28600.0,19.7617,19.8341,19.7617,19.7946,28600.0
2007-08-28 13:00:00,30.05,30.19,30.03,30.17,27600.0,19.788,19.8802,19.7749,19.867,27600.0
2007-08-28 13:30:00,30.17,30.24,30.12,30.18,27200.0,19.867,19.9131,19.8341,19.8736,27200.0
2007-08-28 14:00:00,30.18,30.2,30.02,30.08,55800.0,19.8736,19.8868,19.7683,19.8078,55800.0
2007-08-28 14:30:00,30.08,30.1,30.0,30.05,34400.0,19.8078,19.8209,19.7551,19.788,34400.0
2007-08-28 15:00:00,30.06,30.08,30.0,30.0,36900.0,19.7946,19.8078,19.7551,19.7551,36900.0
2007-08-28 15:30:00,30.01,30.06,29.81,29.82,127900.0,19.7617,19.7946,19.63,19.6366,127900.0
2007-08-29 09:30:00,30.12,30.46,29.95,30.34,95900.0,19.8341,20.058,19.7222,19.979,95900.0
2007-08-29 10:00:00,30.34,30.34,30.03,30.03,52600.0,19.979,19.979,19.7749,19.7749,52600.0
2007-08-29 10:30:00,30.03,30.27,30.0,30.27,65000.0,19.7749,19.9329,19.7551,19.9329,65000.0
2007-08-29 11:00:00,30.3,30.39,30.21,30.21,24600.0,19.9526,20.0119,19.8934,19.8934,24600.0
2007-08-29 11:30:00,30.21,30.43,30.2,30.42,33800.0,19.8934,20.0383,19.8868,20.0317,33800.0
2007-08-29 12:00:00,30.42,30.45,30.22,30.22,33000.0,20.0317,20.0514,19.9,19.9,33000.0
2007-08-29 12:30:00,30.2,30.31,30.13,30.13,32100.0,19.8868,19.9592,19.8407,19.8407,32100.0
2007-08-29 13:00:00,30.15,30.24,30.13,30.22,27500.0,19.8539,19.9131,19.8407,19.9,27500.0
2007-08-29 13:30:00,30.22,30.44,30.21,30.43,36500.0,19.9,20.0448,19.8934,20.0383,36500.0
2007-08-29 14:00:00,30.43,30.51,30.42,30.45,41300.0,20.0383,20.0909,20.0317,20.0514,41300.0
2007-08-29 14:30:00,30.46,30.56,30.41,30.44,37600.0,20.058,20.1239,20.0251,20.0448,37600.0
2007-08-29 15:00:00,30.43,30.58,30.43,30.55,47800.0,20.0383,20.137,20.0383,20.1173,47800.0
2007-08-29 15:30:00,30.55,30.69,30.55,30.68,71100.0,20.1173,20.2095,20.1173,20.2029,71100.0
2007-08-30 09:30:00,30.34,30.69,29.92,30.52,114700.0,19.979,20.2095,19.7024,20.0975,114700.0
2007-08-30 10:00:00,30.5,30.78,30.28,30.34,91800.0,20.0843,20.2687,19.9395,19.979,91800.0
2007-08-30 10:30:00,30.3,30.48,30.23,30.44,42300.0,19.9526,20.0712,19.9066,20.0448,42300.0
2007-08-30 11:00:00,30.44,30.68,30.37,30.62,48200.0,20.0448,20.2029,19.9987,20.1634,48200.0
2007-08-30 11:30:00,30.61,30.73,30.55,30.61,33800.0,20.1568,20.2358,20.1173,20.1568,33800.0
2007-08-30 12:00:00,30.61,30.84,30.38,30.61,68400.0,20.1568,20.3082,20.0053,20.1568,68400.0
2007-08-30 12:30:00,30.59,30.78,30.51,30.77,39900.0,20.1436,20.2687,20.0909,20.2621,39900.0
2007-08-30 13:00:00,30.75,30.77,30.54,30.55,22300.0,20.249,20.2621,20.1107,20.1173,22300.0
2007-08-30 13:30:00,30.56,30.56,30.4,30.5,49600.0,20.1239,20.1239,20.0185,20.0843,49600.0
2007-08-30 14:00:00,30.54,30.58,30.41,30.43,34800.0,20.1107,20.137,20.0251,20.0383,34800.0
2007-08-30 14:30:00,30.42,30.54,30.28,30.46,113100.0,20.0317,20.1107,19.9395,20.058,113100.0
2007-08-30 15:00:00,30.48,30.81,30.48,30.69,100000.0,20.0712,20.2885,20.0712,20.2095,100000.0
2007-08-30 15:30:00,30.68,30.8,30.57,30.63,92100.0,20.2029,20.2819,20.1304,20.17,92100.0
2007-08-31 09:30:00,30.95,30.95,30.71,30.76,43300.0,20.3807,20.3807,20.2226,20.2556,43300.0
2007-08-31 10:00:00,30.79,30.88,30.75,30.8,51200.0,20.2753,20.3346,20.249,20.2819,51200.0
2007-08-31 10:30:00,30.82,30.92,30.75,30.76,74100.0,20.2951,20.3609,20.249,20.2556,74100.0
2007-08-31 11:00:00,30.75,30.83,30.66,30.73,75800.0,20.249,20.3017,20.1897,20.2358,75800.0
2007-08-31 11:30:00,30.74,30.83,30.72,30.81,30400.0,20.2424,20.3017,20.2292,20.2885,30400.0
2007-08-31 12:00:00,30.82,30.88,30.66,30.86,56600.0,20.2951,20.3346,20.1897,20.3214,56600.0
2007-08-31 12:30:00,30.87,30.96,30.84,30.85,22500.0,20.328,20.3873,20.3082,20.3148,22500.0
2007-08-31 13:00:00,30.85,30.9,30.84,30.9,11300.0,20.3148,20.3478,20.3082,20.3478,11300.0
2007-08-31 13:30:00,30.91,30.91,30.84,30.89,22800.0,20.3543,20.3543,20.3082,20.3412,22800.0
2007-08-31 14:00:00,30.89,30.91,30.82,30.85,36000.0,20.3412,20.3543,20.2951,20.3148,36000.0
2007-08-31 14:30:00,30.84,30.93,30.84,30.88,24400.0,20.3082,20.3675,20.3082,20.3346,24400.0
2007-08-31 15:00:00,30.88,31.04,30.88,31.02,68000.0,20.3346,20.4399,20.3346,20.4268,68000.0
2007-08-31 15:30:00,31.03,31.16,31.03,31.1,78300.0,20.4334,20.519,20.4334,20.4795,78300.0
2007-09-04 09:30:00,31.06,31.15,30.86,31.11,62700.0,20.4531,20.5124,20.3214,20.486,62700.0
2007-09-04 10:00:00,31.1,31.23,31.06,31.21,51900.0,20.4795,20.5651,20.4531,20.5519,51900.0
2007-09-04 10:30:00,31.23,31.36,31.23,31.31,58800.0,20.5651,20.6507,20.5651,20.6177,58800.0
2007-09-04 11:00:00,31.32,31.36,31.27,31.29,60500.0,20.6243,20.6507,20.5914,20.6046,60500.0
2007-09-04 11:30:00,31.3,31.3,31.25,31.26,27700.0,20.6112,20.6112,20.5782,20.5848,27700.0
2007-09-04 12:00:00,31.26,31.29,31.19,31.25,38800.0,20.5848,20.6046,20.5387,20.5782,38800.0
2007-09-04 12:30:00,31.24,31.3,31.23,31.27,47400.0,20.5716,20.6112,20.5651,20.5914,47400.0
2007-09-04 13:00:00,31.26,31.36,31.25,31.31,33500.0,20.5848,20.6507,20.5782,20.6177,33500.0
2007-09-04 13:30:00,31.31,31.4,31.31,31.36,38100.0,20.6177,20.677,20.6177,20.6507,38100.0
2007-09-04 14:00:00,31.37,31.53,31.31,31.5,92800.0,20.6572,20.7626,20.6177,20.7429,92800.0
2007-09-04 14:30:00,31.51,31.54,31.41,31.41,59200.0,20.7494,20.7692,20.6836,20.6836,59200.0
2007-09-04 15:00:00,31.42,31.47,31.37,31.42,43000.0,20.6902,20.7231,20.6572,20.6902,43000.0
2007-09-04 15:30:00,31.42,31.45,31.28,31.31,62900.0,20.6902,20.7099,20.598,20.6177,62900.0
2007-09-05 09:30:00,31.12,31.18,31.0,31.02,33900.0,20.4926,20.5321,20.4136,20.4268,33900.0
2007-09-05 10:00:00,31.02,31.07,30.79,31.06,62000.0,20.4268,20.4597,20.2753,20.4531,62000.0
2007-09-05 10:30:00,31.06,31.13,31.01,31.09,34300.0,20.4531,20.4992,20.4202,20.4729,34300.0
2007-09-05 11:00:00,31.08,31.2,31.01,31.13,36700.0,20.4663,20.5453,20.4202,20.4992,36700.0
2007-09-05 11:30:00,31.12,31.14,31.05,31.1,32400.0,20.4926,20.5058,20.4465,20.4795,32400.0
2007-09-05 12:00:00,31.11,31.18,31.1,31.17,28500.0,20.486,20.5321,20.4795,20.5255,28500.0
2007-09-05 12:30:00,31.17,31.18,31.06,31.16,36400.0,20.5255,20.5321,20.4531,20.519,36400.0
2007-09-05 13:00:00,31.15,31.21,31.11,31.16,41400.0,20.5124,20.5519,20.486,20.519,41400.0
2007-09-05 13:30:00,31.15,31.21,31.13,31.18,33600.0,20.5124,20.5519,20.4992,20.5321,33600.0
2007-09-05 14:00:00,31.18,31.24,31.06,31.12,61300.0,20.5321,20.5716,20.4531,20.4926,61300.0
2007-09-05 14:30:00,31.12,31.24,31.12,31.24,61700.0,20.4926,20.5716,20.4926,20.5716,61700.0
2007-09-05 15:00:00,31.23,31.28,31.15,31.22,70700.0,20.5651,20.598,20.5124,20.5585,70700.0
2007-09-05 15:30:00,31.22,31.32,31.17,31.26,104700.0,20.5585,20.6243,20.5255,20.5848,104700.0
2007-09-06 09:30:00,31.3,31.43,30.99,31.31,79300.0,20.6112,20.6968,20.407,20.6177,79300.0
2007-09-06 10:00:00,31.32,31.36,31.14,31.17,83200.0,20.6243,20.6507,20.5058,20.5255,83200.0
2007-09-06 10:30:00,31.17,31.27,31.13,31.23,38700.0,20.5255,20.5914,20.4992,20.5651,38700.0
2007-09-06 11:00:00,31.21,31.33,31.17,31.29,36800.0,20.5519,20.6309,20.5255,20.6046,36800.0
2007-09-06 11:30:00,31.27,31.38,31.2,31.31,33600.0,20.5914,20.6638,20.5453,20.6177,33600.0
2007-09-06 12:00:00,31.29,31.38,31.2,31.3,24600.0,20.6046,20.6638,20.5453,20.6112,24600.0
2007-09-06 12:30:00,31.3,31.3,31.11,31.23,58300.0,20.6112,20.6112,20.486,20.5651,58300.0
2007-09-06 13:00:00,31.23,31.24,31.12,31.18,30700.0,20.5651,20.5716,20.4926,20.5321,30700.0
2007-09-06 13:30:00,31.17,31.32,31.16,31.28,165400.0,20.5255,20.6243,20.519,20.598,165400.0
2007-09-06 14:00:00,31.28,31.39,31.26,31.37,35700.0,20.598,20.6704,20.5848,20.6572,35700.0
2007-09-06 14:30:00,31.35,31.52,31.33,31.47,64600.0,20.6441,20.756,20.6309,20.7231,64600.0
2007-09-06 15:00:00,31.47,31.52,31.44,31.48,63100.0,20.7231,20.756,20.7033,20.7297,63100.0
2007-09-06 15:30:00,31.48,31.56,31.43,31.56,78400.0,20.7297,20.7824,20.6968,20.7824,78400.0
2007-09-07 09:30:00,31.13,31.51,31.1,31.34,103000.0,20.4992,20.7494,20.4795,20.6375,103000.0
2007-09-07 10:00:00,31.32,31.43,31.26,31.33,187400.0,20.6243,20.6968,20.5848,20.6309,187400.0
2007-09-07 10:30:00,31.34,31.35,31.25,31.29,81800.0,20.6375,20.6441,20.5782,20.6046,81800.0
2007-09-07 11:00:00,31.29,31.35,31.23,31.31,62400.0,20.6046,20.6441,20.5651,20.6177,62400.0
2007-09-07 11:30:00,31.31,31.52,31.31,31.46,61000.0,20.6177,20.756,20.6177,20.7165,61000.0
2007-09-07 12:00:00,31.46,31.46,31.39,31.41,41000.0,20.7165,20.7165,20.6704,20.6836,41000.0
2007-09-07 12:30:00,31.42,31.49,31.4,31.47,44100.0,20.6902,20.7363,20.677,20.7231,44100.0
2007-09-07 13:00:00,31.47,31.55,31.37,31.41,45400.0,20.7231,20.7758,20.6572,20.6836,45400.0
2007-09-07 13:30:00,31.4,31.42,31.28,31.29,46600.0,20.677,20.6902,20.598,20.6046,46600.0
2007-09-07 14:00:00,31.28,31.35,31.28,31.33,42500.0,20.598,20.6441,20.598,20.6309,42500.0
2007-09-07 14:30:00,31.32,31.35,31.26,31.29,54800.0,20.6243,20.6441,20.5848,20.6046,54800.0
2007-09-07 15:00:00,31.28,31.35,31.25,31.28,104200.0,20.598,20.6441,20.5782,20.598,104200.0
2007-09-07 15:30:00,31.29,31.34,31.16,31.32,109000.0,20.6046,20.6375,20.519,20.6243,109000.0
2007-09-10 09:30:00,31.45,31.73,31.32,31.41,44800.0,20.7099,20.8943,20.6243,20.6836,44800.0
2007-09-10 10:00:00,31.42,31.56,31.36,31.42,47500.0,20.6902,20.7824,20.6507,20.6902,47500.0
2007-09-10 10:30:00,31.37,31.41,31.19,31.26,60300.0,20.6572,20.6836,20.5387,20.5848,60300.0
2007-09-10 11:00:00,31.23,31.25,31.09,31.14,62200.0,20.5651,20.5782,20.4729,20.5058,62200.0
2007-09-10 11:30:00,31.14,31.23,31.06,31.21,75900.0,20.5058,20.5651,20.4531,20.5519,75900.0
2007-09-10 12:00:00,31.24,31.28,31.18,31.21,29600.0,20.5716,20.598,20.5321,20.5519,29600.0
2007-09-10 12:30:00,31.24,31.26,31.16,31.16,35300.0,20.5716,20.5848,20.519,20.519,35300.0
2007-09-10 13:00:00,31.14,31.24,31.12,31.22,30700.0,20.5058,20.5716,20.4926,20.5585,30700.0
2007-09-10 13:30:00,31.21,31.24,31.2,31.21,30300.0,20.5519,20.5716,20.5453,20.5519,30300.0
2007-09-10 14:00:00,31.21,31.36,31.2,31.35,42400.0,20.5519,20.6507,20.5453,20.6441,42400.0
2007-09-10 14:30:00,31.35,31.67,31.29,31.36,79700.0,20.6441,20.8548,20.6046,20.6507,79700.0
2007-09-10 15:00:00,31.35,31.59,31.33,31.49,68700.0,20.6441,20.8021,20.6309,20.7363,68700.0
2007-09-10 15:30:00,31.48,31.58,31.33,31.33,86900.0,20.7297,20.7955,20.6309,20.6309,86900.0
2007-09-11 09:30:00,31.53,31.56,31.37,31.49,58800.0,20.7626,20.7824,20.6572,20.7363,58800.0
2007-09-11 10:00:00,31.47,31.54,31.3,31.35,60500.0,20.7231,20.7692,20.6112,20.6441,60500.0
2007-09-11 10:30:00,31.32,31.37,31.3,31.3,94500.0,20.6243,20.6572,20.6112,20.6112,94500.0
2007-09-11 11:00:00,31.32,31.34,31.22,31.28,31100.0,20.6243,20.6375,20.5585,20.598,31100.0
2007-09-11 11:30:00,31.28,31.29,31.13,31.14,52000.0,20.598,20.6046,20.4992,20.5058,52000.0
2007-09-11 12:00:00,31.14,31.16,31.01,31.12,44600.0,20.5058,20.519,20.4202,20.4926,44600.0
2007-09-11 12:30:00,31.11,31.2,31.1,31.15,30400.0,20.486,20.5453,20.4795,20.5124,30400.0
2007-09-11 13:00:00,31.15,31.16,31.1,31.12,38800.0,20.5124,20.519,20.4795,20.4926,38800.0
2007-09-11 13:30:00,31.12,31.21,31.12,31.18,46000.0,20.4926,20.5519,20.4926,20.5321,46000.0
2007-09-11 14:00:00,31.18,31.31,31.17,31.31,61300.0,20.5321,20.6177,20.5255,20.6177,61300.0
2007-09-11 14:30:00,31.3,31.31,31.25,31.25,49400.0,20.6112,20.6177,20.5782,20.5782,49400.0
2007-09-11 15:00:00,31.28,31.35,31.15,31.27,77300.0,20.598,20.6441,20.5124,20.5914,77300.0
2007-09-11 15:30:00,31.29,31.3,31.05,31.17,148400.0,20.6046,20.6112,20.4465,20.5255,148400.0
2007-09-12 09:30:00,31.18,31.41,31.18,31.33,58100.0,20.5321,20.6836,20.5321,20.6309,58100.0
2007-09-12 10:00:00,31.33,31.57,31.3,31.5,105100.0,20.6309,20.7889,20.6112,20.7429,105100.0
2007-09-12 10:30:00,31.48,31.56,31.44,31.54,63300.0,20.7297,20.7824,20.7033,20.7692,63300.0
2007-09-12 11:00:00,31.56,31.6,31.49,31.5,101700.0,20.7824,20.8087,20.7363,20.7429,101700.0
2007-09-12 11:30:00,31.52,31.54,31.47,31.52,81300.0,20.756,20.7692,20.7231,20.756,81300.0
2007-09-12 12:00:00,31.52,31.53,31.47,31.5,51600.0,20.756,20.7626,20.7231,20.7429,51600.0
2007-09-12 12:30:00,31.5,31.52,31.47,31.48,36200.0,20.7429,20.756,20.7231,20.7297,36200.0
2007-09-12 13:00:00,31.49,31.5,31.42,31.46,65000.0,20.7363,20.7429,20.6902,20.7165,65000.0
2007-09-12 13:30:00,31.46,31.57,31.46,31.55,24400.0,20.7165,20.7889,20.7165,20.7758,24400.0
2007-09-12 14:00:00,31.55,31.66,31.54,31.59,56600.0,20.7758,20.8482,20.7692,20.8021,56600.0
2007-09-12 14:30:00,31.58,31.6,31.55,31.6,45900.0,20.7955,20.8087,20.7758,20.8087,45900.0
2007-09-12 15:00:00,31.59,31.64,31.52,31.52,96200.0,20.8021,20.835,20.756,20.756,96200.0
2007-09-12 15:30:00,31.52,31.54,31.37,31.38,152300.0,20.756,20.7692,20.6572,20.6638,152300.0
2007-09-13 09:30:00,31.66,31.66,31.02,31.45,55500.0,20.8482,20.8482,20.4268,20.7099,55500.0
2007-09-13 10:00:00,31.47,31.49,31.36,31.41,37500.0,20.7231,20.7363,20.6507,20.6836,37500.0
2007-09-13 10:30:00,31.4,31.47,31.34,31.44,43900.0,20.677,20.7231,20.6375,20.7033,43900.0
2007-09-13 11:00:00,31.43,31.47,31.37,31.45,28000.0,20.6968,20.7231,20.6572,20.7099,28000.0
2007-09-13 11:30:00,31.43,31.45,31.28,31.32,33200.0,20.6968,20.7099,20.598,20.6243,33200.0
2007-09-13 12:00:00,31.33,31.4,31.3,31.39,26200.0,20.6309,20.677,20.6112,20.6704,26200.0
2007-09-13 12:30:00,31.39,31.4,31.34,31.37,15900.0,20.6704,20.677,20.6375,20.6572,15900.0
2007-09-13 13:00:00,31.36,31.52,31.35,31.44,30000.0,20.6507,20.756,20.6441,20.7033,30000.0
2007-09-13 13:30:00,31.43,31.43,31.35,31.36,38300.0,20.6968,20.6968,20.6441,20.6507,38300.0
2007-09-13 14:00:00,31.36,31.4,31.25,31.25,82100.0,20.6507,20.677,20.5782,20.5782,82100.0
2007-09-13 14:30:00,31.28,31.33,31.25,31.32,42500.0,20.598,20.6309,20.5782,20.6243,42500.0
2007-09-13 15:00:00,31.31,31.37,31.24,31.27,47100.0,20.6177,20.6572,20.5716,20.5914,47100.0
2007-09-13 15:30:00,31.27,31.33,31.14,31.16,71100.0,20.5914,20.6309,20.5058,20.519,71100.0
2007-09-14 09:30:00,31.08,31.24,30.86,31.12,24000.0,20.4663,20.5716,20.3214,20.4926,24000.0
2007-09-14 10:00:00,31.15,31.24,31.1,31.12,28900.0,20.5124,20.5716,20.4795,20.4926,28900.0
2007-09-14 10:30:00,31.12,31.2,31.1,31.12,75100.0,20.4926,20.5453,20.4795,20.4926,75100.0
2007-09-14 11:00:00,31.11,31.16,31.09,31.14,26700.0,20.486,20.519,20.4729,20.5058,26700.0
2007-09-14 11:30:00,31.13,31.31,31.11,31.25,20700.0,20.4992,20.6177,20.486,20.5782,20700.0
2007-09-14 12:00:00,31.25,31.31,31.2,31.27,37400.0,20.5782,20.6177,20.5453,20.5914,37400.0
2007-09-14 12:30:00,31.27,31.3,31.16,31.16,50400.0,20.5914,20.6112,20.519,20.519,50400.0
2007-09-14 13:00:00,31.19,31.34,31.17,31.32,47800.0,20.5387,20.6375,20.5255,20.6243,47800.0
2007-09-14 13:30:00,31.32,31.34,31.26,31.27,32100.0,20.6243,20.6375,20.5848,20.5914,32100.0
2007-09-14 14:00:00,31.29,31.31,31.23,31.3,31200.0,20.6046,20.6177,20.5651,20.6112,31200.0
2007-09-14 14:30:00,31.3,31.35,31.24,31.27,53300.0,20.6112,20.6441,20.5716,20.5914,53300.0
2007-09-14 15:00:00,31.28,31.32,31.26,31.29,38500.0,20.598,20.6243,20.5848,20.6046,38500.0
2007-09-14 15:30:00,31.28,31.31,31.2,31.2,77500.0,20.598,20.6177,20.5453,20.5453,77500.0
2007-09-17 09:30:00,31.2,31.45,31.2,31.28,48000.0,20.5453,20.7099,20.5453,20.598,48000.0
2007-09-17 10:00:00,31.29,31.51,31.26,31.45,45900.0,20.6046,20.7494,20.5848,20.7099,45900.0
2007-09-17 10:30:00,31.46,31.52,31.4,31.46,63400.0,20.7165,20.756,20.677,20.7165,63400.0
2007-09-17 11:00:00,31.47,31.49,31.4,31.44,35300.0,20.7231,20.7363,20.677,20.7033,35300.0
2007-09-17 11:30:00,31.45,31.45,31.37,31.38,37400.0,20.7099,20.7099,20.6572,20.6638,37400.0
2007-09-17 12:00:00,31.39,31.4,31.3,31.36,26300.0,20.6704,20.677,20.6112,20.6507,26300.0
2007-09-17 12:30:00,31.35,31.43,31.34,31.4,34800.0,20.6441,20.6968,20.6375,20.677,34800.0
2007-09-17 13:00:00,31.39,31.39,31.25,31.25,67900.0,20.6704,20.6704,20.5782,20.5782,67900.0
2007-09-17 13:30:00,31.26,31.39,31.26,31.37,34500.0,20.5848,20.6704,20.5848,20.6572,34500.0
2007-09-17 14:00:00,31.37,31.4,31.33,31.34,79500.0,20.6572,20.677,20.6309,20.6375,79500.0
2007-09-17 14:30:00,31.34,31.41,31.31,31.34,88300.0,20.6375,20.6836,20.6177,20.6375,88300.0
2007-09-17 15:00:00,31.33,31.46,31.33,31.4,79400.0,20.6309,20.7165,20.6309,20.677,79400.0
2007-09-17 15:30:00,31.4,31.44,31.34,31.36,100000.0,20.677,20.7033,20.6375,20.6507,100000.0
2007-09-18 09:30:00,31.55,31.65,31.31,31.46,108500.0,20.7758,20.8416,20.6177,20.7165,108500.0
2007-09-18 10:00:00,31.44,31.57,31.43,31.55,46600.0,20.7033,20.7889,20.6968,20.7758,46600.0
2007-09-18 10:30:00,31.55,31.56,31.37,31.39,42500.0,20.7758,20.7824,20.6572,20.6704,42500.0
2007-09-18 11:00:00,31.38,31.49,31.34,31.4,50300.0,20.6638,20.7363,20.6375,20.677,50300.0
2007-09-18 11:30:00,31.43,31.43,31.38,31.38,21900.0,20.6968,20.6968,20.6638,20.6638,21900.0
2007-09-18 12:00:00,31.38,31.42,31.35,31.39,44800.0,20.6638,20.6902,20.6441,20.6704,44800.0
2007-09-18 12:30:00,31.4,31.47,31.4,31.43,34900.0,20.677,20.7231,20.677,20.6968,34900.0
2007-09-18 13:00:00,31.45,31.45,31.37,31.4,45600.0,20.7099,20.7099,20.6572,20.677,45600.0
2007-09-18 13:30:00,31.4,31.6,31.37,31.41,122100.0,20.677,20.8087,20.6572,20.6836,122100.0
2007-09-18 14:00:00,31.41,31.67,31.37,31.47,144400.0,20.6836,20.8548,20.6572,20.7231,144400.0
2007-09-18 14:30:00,31.48,31.7,31.48,31.62,79300.0,20.7297,20.8746,20.7297,20.8219,79300.0
2007-09-18 15:00:00,31.6,31.8,31.55,31.76,64000.0,20.8087,20.9404,20.7758,20.9141,64000.0
2007-09-18 15:30:00,31.76,32.01,31.73,31.98,100100.0,20.9141,21.0787,20.8943,21.0589,100100.0
2007-09-19 09:30:00,32.13,32.61,32.13,32.55,91700.0,21.1577,21.4738,21.1577,21.4343,91700.0
2007-09-19 10:00:00,32.56,32.78,32.48,32.77,87200.0,21.4409,21.5857,21.3882,21.5792,87200.0
2007-09-19 10:30:00,32.77,32.78,32.6,32.76,54900.0,21.5792,21.5857,21.4672,21.5726,54900.0
2007-09-19 11:00:00,32.77,32.84,32.66,32.66,53800.0,21.5792,21.6252,21.5067,21.5067,53800.0
2007-09-19 11:30:00,32.66,32.69,32.54,32.63,59000.0,21.5067,21.5265,21.4277,21.487,59000.0
2007-09-19 12:00:00,32.65,32.68,32.54,32.58,61900.0,21.5001,21.5199,21.4277,21.454,61900.0
2007-09-19 12:30:00,32.58,32.65,32.54,32.55,44700.0,21.454,21.5001,21.4277,21.4343,44700.0
2007-09-19 13:00:00,32.55,32.56,32.34,32.4,80800.0,21.4343,21.4409,21.296,21.3355,80800.0
2007-09-19 13:30:00,32.39,32.49,32.3,32.45,69400.0,21.3289,21.3948,21.2697,21.3684,69400.0
2007-09-19 14:00:00,32.45,32.63,32.4,32.63,57600.0,21.3684,21.487,21.3355,21.487,57600.0
2007-09-19 14:30:00,32.62,32.67,32.56,32.66,48500.0,21.4804,21.5133,21.4409,21.5067,48500.0
2007-09-19 15:00:00,32.66,32.82,32.65,32.74,66300.0,21.5067,21.6121,21.5001,21.5594,66300.0
2007-09-19 15:30:00,32.74,32.74,32.52,32.57,87400.0,21.5594,21.5594,21.4145,21.4475,87400.0
2007-09-20 09:30:00,32.58,32.58,32.16,32.44,47600.0,21.454,21.454,21.1775,21.3618,47600.0
2007-09-20 10:00:00,32.44,32.59,32.44,32.5,38300.0,21.3618,21.4606,21.3618,21.4014,38300.0
2007-09-20 10:30:00,32.46,32.47,32.26,32.36,34400.0,21.375,21.3816,21.2433,21.3092,34400.0
2007-09-20 11:00:00,32.35,32.37,32.25,32.28,24500.0,21.3026,21.3158,21.2367,21.2565,24500.0
2007-09-20 11:30:00,32.3,32.42,32.26,32.3,30500.0,21.2697,21.3487,21.2433,21.2697,30500.0
2007-09-20 12:00:00,32.3,32.43,32.29,32.29,30400.0,21.2697,21.3553,21.2631,21.2631,30400.0
2007-09-20 12:30:00,32.27,32.34,32.26,32.32,33100.0,21.2499,21.296,21.2433,21.2828,33100.0
2007-09-20 13:00:00,32.3,32.34,32.29,32.33,18900.0,21.2697,21.296,21.2631,21.2894,18900.0
2007-09-20 13:30:00,32.32,32.44,32.32,32.41,23000.0,21.2828,21.3618,21.2828,21.3421,23000.0
2007-09-20 14:00:00,32.4,32.43,32.28,32.28,26800.0,21.3355,21.3553,21.2565,21.2565,26800.0
2007-09-20 14:30:00,32.27,32.41,32.21,32.35,57600.0,21.2499,21.3421,21.2104,21.3026,57600.0
2007-09-20 15:00:00,32.35,32.4,32.22,32.3,52000.0,21.3026,21.3355,21.217,21.2697,52000.0
2007-09-20 15:30:00,32.29,32.4,32.23,32.34,128800.0,21.2631,21.3355,21.2236,21.296,128800.0
2007-09-21 09:30:00,32.58,32.7,32.18,32.51,327000.0,21.454,21.5331,21.1906,21.4079,327000.0
2007-09-21 10:00:00,32.46,32.59,32.43,32.56,43600.0,21.375,21.4606,21.3553,21.4409,43600.0
2007-09-21 10:30:00,32.5,32.6,32.47,32.53,41200.0,21.4014,21.4672,21.3816,21.4211,41200.0
2007-09-21 11:00:00,32.52,32.68,32.52,32.66,43600.0,21.4145,21.5199,21.4145,21.5067,43600.0
2007-09-21 11:30:00,32.66,32.77,32.66,32.71,41000.0,21.5067,21.5792,21.5067,21.5396,41000.0
2007-09-21 12:00:00,32.69,32.7,32.49,32.52,29800.0,21.5265,21.5331,21.3948,21.4145,29800.0
2007-09-21 12:30:00,32.49,32.6,32.48,32.5,25500.0,21.3948,21.4672,21.3882,21.4014,25500.0
2007-09-21 13:00:00,32.49,32.52,32.47,32.5,34400.0,21.3948,21.4145,21.3816,21.4014,34400.0
2007-09-21 13:30:00,32.5,32.55,32.47,32.49,23500.0,21.4014,21.4343,21.3816,21.3948,23500.0
2007-09-21 14:00:00,32.47,32.55,32.47,32.48,33700.0,21.3816,21.4343,21.3816,21.3882,33700.0
2007-09-21 14:30:00,32.5,32.56,32.46,32.54,21900.0,21.4014,21.4409,21.375,21.4277,21900.0
2007-09-21 15:00:00,32.53,32.57,32.45,32.49,50900.0,21.4211,21.4475,21.3684,21.3948,50900.0
2007-09-21 15:30:00,32.48,32.5,32.36,32.36,76400.0,21.3882,21.4014,21.3092,21.3092,76400.0
2007-09-24 09:30:00,32.4,32.46,32.14,32.19,43700.0,21.3355,21.375,21.1643,21.1972,43700.0
2007-09-24 10:00:00,32.21,32.51,32.17,32.48,39800.0,21.2104,21.4079,21.1841,21.3882,39800.0
2007-09-24 10:30:00,32.49,32.56,32.45,32.51,38900.0,21.3948,21.4409,21.3684,21.4079,38900.0
2007-09-24 11:00:00,32.51,32.63,32.45,32.55,54300.0,21.4079,21.487,21.3684,21.4343,54300.0
2007-09-24 11:30:00,32.56,32.65,32.54,32.55,45100.0,21.4409,21.5001,21.4277,21.4343,45100.0
2007-09-24 12:00:00,32.55,32.57,32.51,32.54,34900.0,21.4343,21.4475,21.4079,21.4277,34900.0
2007-09-24 12:30:00,32.53,32.57,32.47,32.49,40400.0,21.4211,21.4475,21.3816,21.3948,40400.0
2007-09-24 13:00:00,32.49,32.5,32.29,32.32,39600.0,21.3948,21.4014,21.2631,21.2828,39600.0
2007-09-24 13:30:00,32.32,32.35,32.18,32.28,44700.0,21.2828,21.3026,21.1906,21.2565,44700.0
2007-09-24 14:00:00,32.28,32.39,32.23,32.24,51400.0,21.2565,21.3289,21.2236,21.2301,51400.0
2007-09-24 14:30:00,32.24,32.26,32.15,32.21,52200.0,21.2301,21.2433,21.1709,21.2104,52200.0
2007-09-24 15:00:00,32.21,32.27,32.11,32.11,93700.0,21.2104,21.2499,21.1445,21.1445,93700.0
2007-09-24 15:30:00,32.11,32.27,32.1,32.18,75500.0,21.1445,21.2499,21.138,21.1906,75500.0
2007-09-25 09:30:00,32.08,32.08,31.68,31.87,77900.0,21.1248,21.1248,20.8614,20.9865,77900.0
2007-09-25 10:00:00,31.86,32.14,31.84,31.96,50000.0,20.9799,21.1643,20.9667,21.0458,50000.0
2007-09-25 10:30:00,31.96,32.12,31.91,31.92,31600.0,21.0458,21.1511,21.0128,21.0194,31600.0
2007-09-25 11:00:00,31.92,32.04,31.87,31.88,32600.0,21.0194,21.0984,20.9865,20.9931,32600.0
2007-09-25 11:30:00,31.88,31.92,31.8,31.88,29200.0,20.9931,21.0194,20.9404,20.9931,29200.0
2007-09-25 12:00:00,31.88,31.98,31.85,31.93,32900.0,20.9931,21.0589,20.9733,21.026,32900.0
2007-09-25 12:30:00,31.93,32.1,31.93,32.1,26500.0,21.026,21.138,21.026,21.138,26500.0
2007-09-25 13:00:00,32.1,32.25,32.09,32.22,33100.0,21.138,21.2367,21.1314,21.217,33100.0
2007-09-25 13:30:00,32.23,32.26,32.13,32.15,23400.0,21.2236,21.2433,21.1577,21.1709,23400.0
2007-09-25 14:00:00,32.16,32.18,32.07,32.16,58100.0,21.1775,21.1906,21.1182,21.1775,58100.0
2007-09-25 14:30:00,32.16,32.32,32.16,32.31,32900.0,21.1775,21.2828,21.1775,21.2762,32900.0
2007-09-25 15:00:00,32.31,32.37,32.17,32.36,43200.0,21.2762,21.3158,21.1841,21.3092,43200.0
2007-09-25 15:30:00,32.36,32.36,32.13,32.26,63900.0,21.3092,21.3092,21.1577,21.2433,63900.0
2007-09-26 09:30:00,32.39,32.67,32.27,32.6,52400.0,21.3289,21.5133,21.2499,21.4672,52400.0
2007-09-26 10:00:00,32.62,32.67,32.57,32.57,15900.0,21.4804,21.5133,21.4475,21.4475,15900.0
2007-09-26 10:30:00,32.57,32.68,32.46,32.68,26800.0,21.4475,21.5199,21.375,21.5199,26800.0
2007-09-26 11:00:00,32.68,32.81,32.64,32.69,41800.0,21.5199,21.6055,21.4935,21.5265,41800.0
2007-09-26 11:30:00,32.7,32.81,32.7,32.81,21800.0,21.5331,21.6055,21.5331,21.6055,21800.0
2007-09-26 12:00:00,32.81,32.81,32.68,32.8,27000.0,21.6055,21.6055,21.5199,21.5989,27000.0
2007-09-26 12:30:00,32.8,32.85,32.74,32.8,25600.0,21.5989,21.6318,21.5594,21.5989,25600.0
2007-09-26 13:00:00,32.8,32.9,32.79,32.83,26600.0,21.5989,21.6648,21.5923,21.6187,26600.0
2007-09-26 13:30:00,32.85,32.85,32.61,32.64,31700.0,21.6318,21.6318,21.4738,21.4935,31700.0
2007-09-26 14:00:00,32.65,32.76,32.63,32.67,34400.0,21.5001,21.5726,21.487,21.5133,34400.0
2007-09-26 14:30:00,32.67,32.74,32.59,32.65,44500.0,21.5133,21.5594,21.4606,21.5001,44500.0
2007-09-26 15:00:00,32.65,32.8,32.65,32.77,50500.0,21.5001,21.5989,21.5001,21.5792,50500.0
2007-09-26 15:30:00,32.77,32.84,32.74,32.81,101300.0,21.5792,21.6252,21.5594,21.6055,101300.0
2007-09-27 09:30:00,32.88,32.88,32.41,32.45,94600.0,21.7641,21.7641,21.453,21.4795,94600.0
2007-09-27 10:00:00,32.43,32.5,32.28,32.35,63400.0,21.4662,21.5126,21.367,21.4133,63400.0
2007-09-27 10:30:00,32.35,32.43,32.28,32.36,45300.0,21.4133,21.4662,21.367,21.4199,45300.0
2007-09-27 11:00:00,32.35,32.35,32.26,32.3,24000.0,21.4133,21.4133,21.3537,21.3802,24000.0
2007-09-27 11:30:00,32.3,32.37,32.29,32.32,17000.0,21.3802,21.4265,21.3736,21.3934,17000.0
2007-09-27 12:00:00,32.33,32.46,32.32,32.46,23100.0,21.4001,21.4861,21.3934,21.4861,23100.0
2007-09-27 12:30:00,32.46,32.5,32.42,32.44,13800.0,21.4861,21.5126,21.4596,21.4729,13800.0
2007-09-27 13:00:00,32.43,32.57,32.41,32.49,19500.0,21.4662,21.5589,21.453,21.506,19500.0
2007-09-27 13:30:00,32.5,32.56,32.46,32.47,30700.0,21.5126,21.5523,21.4861,21.4927,30700.0
2007-09-27 14:00:00,32.46,32.47,32.3,32.37,58000.0,21.4861,21.4927,21.3802,21.4265,58000.0
2007-09-27 14:30:00,32.37,32.54,32.31,32.52,55700.0,21.4265,21.5391,21.3868,21.5258,55700.0
2007-09-27 15:00:00,32.53,32.75,32.52,32.71,94300.0,21.5324,21.6781,21.5258,21.6516,94300.0
2007-09-27 15:30:00,32.69,32.79,32.68,32.74,116900.0,21.6383,21.7045,21.6317,21.6714,116900.0
2007-09-28 09:30:00,32.67,32.89,32.67,32.86,31200.0,21.6251,21.7707,21.6251,21.7509,31200.0
2007-09-28 10:00:00,32.85,32.9,32.68,32.7,34000.0,21.7443,21.7774,21.6317,21.645,34000.0
2007-09-28 10:30:00,32.7,32.79,32.65,32.79,39600.0,21.645,21.7045,21.6119,21.7045,39600.0
2007-09-28 11:00:00,32.8,32.91,32.78,32.88,19600.0,21.7112,21.784,21.6979,21.7641,19600.0
2007-09-28 11:30:00,32.88,32.92,32.87,32.88,24400.0,21.7641,21.7906,21.7575,21.7641,24400.0
2007-09-28 12:00:00,32.88,32.88,32.83,32.87,22400.0,21.7641,21.7641,21.731,21.7575,22400.0
2007-09-28 12:30:00,32.88,32.94,32.88,32.9,15400.0,21.7641,21.8038,21.7641,21.7774,15400.0
2007-09-28 13:00:00,32.89,32.91,32.81,32.85,29500.0,21.7707,21.784,21.7178,21.7443,29500.0
2007-09-28 13:30:00,32.84,32.85,32.74,32.74,18700.0,21.7376,21.7443,21.6714,21.6714,18700.0
2007-09-28 14:00:00,32.76,32.78,32.7,32.71,22700.0,21.6847,21.6979,21.645,21.6516,22700.0
2007-09-28 14:30:00,32.7,32.75,32.58,32.59,29300.0,21.645,21.6781,21.5655,21.5722,29300.0
2007-09-28 15:00:00,32.6,32.63,32.44,32.53,37200.0,21.5788,21.5986,21.4729,21.5324,37200.0
2007-09-28 15:30:00,32.52,32.73,32.52,32.64,77400.0,21.5258,21.6648,21.5258,21.6053,77400.0
2007-10-01 09:30:00,32.67,32.95,32.61,32.84,53000.0,21.6251,21.8104,21.5854,21.7376,53000.0
2007-10-01 10:00:00,32.84,32.95,32.78,32.91,51300.0,21.7376,21.8104,21.6979,21.784,51300.0
2007-10-01 10:30:00,32.91,32.93,32.86,32.91,34900.0,21.784,21.7972,21.7509,21.784,34900.0
2007-10-01 11:00:00,32.91,32.98,32.89,32.9,86300.0,21.784,21.8303,21.7707,21.7774,86300.0
2007-10-01 11:30:00,32.91,33.16,32.91,33.16,40200.0,21.784,21.9495,21.784,21.9495,40200.0
2007-10-01 12:00:00,33.17,33.36,33.17,33.36,55600.0,21.9561,22.0818,21.9561,22.0818,55600.0
2007-10-01 12:30:00,33.36,33.42,33.29,33.31,129800.0,22.0818,22.1216,22.0355,22.0487,129800.0
2007-10-01 13:00:00,33.31,33.35,33.26,33.28,47200.0,22.0487,22.0752,22.0156,22.0289,47200.0
2007-10-01 13:30:00,33.29,33.32,33.14,33.27,67500.0,22.0355,22.0554,21.9362,22.0223,67500.0
2007-10-01 14:00:00,33.29,33.58,33.29,33.54,75000.0,22.0355,22.2275,22.0355,22.201,75000.0
2007-10-01 14:30:00,33.55,33.6,33.53,33.56,44100.0,22.2076,22.2407,22.1944,22.2142,44100.0
2007-10-01 15:00:00,33.56,33.62,33.5,33.58,62300.0,22.2142,22.2539,22.1745,22.2275,62300.0
2007-10-01 15:30:00,33.58,33.61,33.46,33.52,169400.0,22.2275,22.2473,22.148,22.1877,169400.0
2007-10-02 09:30:00,33.38,33.42,33.11,33.19,55300.0,22.0951,22.1216,21.9164,21.9693,55300.0
2007-10-02 10:00:00,33.19,33.58,33.14,33.41,214100.0,21.9693,22.2275,21.9362,22.1149,214100.0
2007-10-02 10:30:00,33.4,33.43,33.4,33.4,78200.0,22.1083,22.1282,22.1083,22.1083,78200.0
2007-10-02 11:00:00,33.41,33.55,33.4,33.54,41400.0,22.1149,22.2076,22.1083,22.201,41400.0
2007-10-02 11:30:00,33.53,33.58,33.45,33.46,27600.0,22.1944,22.2275,22.1414,22.148,27600.0
2007-10-02 12:00:00,33.46,33.47,33.4,33.4,33300.0,22.148,22.1547,22.1083,22.1083,33300.0
2007-10-02 12:30:00,33.4,33.46,33.4,33.44,36400.0,22.1083,22.148,22.1083,22.1348,36400.0
2007-10-02 13:00:00,33.44,33.52,33.41,33.41,33000.0,22.1348,22.1877,22.1149,22.1149,33000.0
2007-10-02 13:30:00,33.42,33.45,33.32,33.41,34900.0,22.1216,22.1414,22.0554,22.1149,34900.0
2007-10-02 14:00:00,33.42,33.44,33.35,33.4,28200.0,22.1216,22.1348,22.0752,22.1083,28200.0
2007-10-02 14:30:00,33.39,33.42,33.33,33.38,58000.0,22.1017,22.1216,22.062,22.0951,58000.0
2007-10-02 15:00:00,33.37,33.42,33.3,33.37,56200.0,22.0885,22.1216,22.0421,22.0885,56200.0
2007-10-02 15:30:00,33.38,33.43,33.34,33.38,114300.0,22.0951,22.1282,22.0686,22.0951,114300.0
2007-10-03 09:30:00,33.27,33.46,33.27,33.27,40300.0,22.0223,22.148,22.0223,22.0223,40300.0
2007-10-03 10:00:00,33.3,33.44,33.25,33.39,79900.0,22.0421,22.1348,22.009,22.1017,79900.0
2007-10-03 10:30:00,33.39,33.41,33.29,33.39,27500.0,22.1017,22.1149,22.0355,22.1017,27500.0
2007-10-03 11:00:00,33.39,33.39,33.31,33.33,42400.0,22.1017,22.1017,22.0487,22.062,42400.0
2007-10-03 11:30:00,33.32,33.33,33.27,33.3,17400.0,22.0554,22.062,22.0223,22.0421,17400.0
2007-10-03 12:00:00,33.3,33.37,33.28,33.28,66100.0,22.0421,22.0885,22.0289,22.0289,66100.0
2007-10-03 12:30:00,33.28,33.35,33.26,33.32,70200.0,22.0289,22.0752,22.0156,22.0554,70200.0
2007-10-03 13:00:00,33.33,33.33,33.23,33.32,39700.0,22.062,22.062,21.9958,22.0554,39700.0
2007-10-03 13:30:00,33.32,33.34,33.26,33.28,27000.0,22.0554,22.0686,22.0156,22.0289,27000.0
2007-10-03 14:00:00,33.26,33.31,33.2,33.22,66700.0,22.0156,22.0487,21.9759,21.9892,66700.0
2007-10-03 14:30:00,33.23,33.3,33.23,33.3,67600.0,21.9958,22.0421,21.9958,22.0421,67600.0
2007-10-03 15:00:00,33.28,33.39,33.26,33.31,51300.0,22.0289,22.1017,22.0156,22.0487,51300.0
2007-10-03 15:30:00,33.31,33.34,33.21,33.3,89400.0,22.0487,22.0686,21.9826,22.0421,89400.0
2007-10-04 09:30:00,33.47,33.59,33.29,33.44,31900.0,22.1547,22.2341,22.0355,22.1348,31900.0
2007-10-04 10:00:00,33.44,33.45,33.32,33.41,38700.0,22.1348,22.1414,22.0554,22.1149,38700.0
2007-10-04 10:30:00,33.42,33.43,33.26,33.35,71300.0,22.1216,22.1282,22.0156,22.0752,71300.0
2007-10-04 11:00:00,33.35,33.37,33.3,33.31,25400.0,22.0752,22.0885,22.0421,22.0487,25400.0
2007-10-04 11:30:00,33.3,33.39,33.3,33.37,18500.0,22.0421,22.1017,22.0421,22.0885,18500.0
2007-10-04 12:00:00,33.36,33.36,33.19,33.22,95000.0,22.0818,22.0818,21.9693,21.9892,95000.0
2007-10-04 12:30:00,33.22,33.27,33.2,33.22,23500.0,21.9892,22.0223,21.9759,21.9892,23500.0
2007-10-04 13:00:00,33.22,33.33,33.2,33.33,19400.0,21.9892,22.062,21.9759,22.062,19400.0
2007-10-04 13:30:00,33.32,33.32,33.2,33.2,21100.0,22.0554,22.0554,21.9759,21.9759,21100.0
2007-10-04 14:00:00,33.21,33.23,33.18,33.21,22500.0,21.9826,21.9958,21.9627,21.9826,22500.0
2007-10-04 14:30:00,33.21,33.3,33.21,33.28,43100.0,21.9826,22.0421,21.9826,22.0289,43100.0
2007-10-04 15:00:00,33.28,33.29,33.16,33.2,54500.0,22.0289,22.0355,21.9495,21.9759,54500.0
2007-10-04 15:30:00,33.21,33.22,33.09,33.13,111100.0,21.9826,21.9892,21.9031,21.9296,111100.0
2007-10-05 09:30:00,33.48,33.48,33.28,33.45,65600.0,22.1613,22.1613,22.0289,22.1414,65600.0
2007-10-05 10:00:00,33.44,33.44,33.31,33.34,59400.0,22.1348,22.1348,22.0487,22.0686,59400.0
2007-10-05 10:30:00,33.35,33.43,33.34,33.42,60400.0,22.0752,22.1282,22.0686,22.1216,60400.0
2007-10-05 11:00:00,33.43,33.47,33.4,33.46,43900.0,22.1282,22.1547,22.1083,22.148,43900.0
2007-10-05 11:30:00,33.45,33.58,33.45,33.58,54300.0,22.1414,22.2275,22.1414,22.2275,54300.0
2007-10-05 12:00:00,33.58,33.58,33.47,33.53,42000.0,22.2275,22.2275,22.1547,22.1944,42000.0
2007-10-05 12:30:00,33.53,33.53,33.48,33.51,25700.0,22.1944,22.1944,22.1613,22.1811,25700.0
2007-10-05 13:00:00,33.5,33.54,33.46,33.54,20700.0,22.1745,22.201,22.148,22.201,20700.0
2007-10-05 13:30:00,33.54,33.62,33.54,33.58,20400.0,22.201,22.2539,22.201,22.2275,20400.0
2007-10-05 14:00:00,33.57,33.6,33.51,33.53,29300.0,22.2208,22.2407,22.1811,22.1944,29300.0
2007-10-05 14:30:00,33.53,33.55,33.46,33.51,41000.0,22.1944,22.2076,22.148,22.1811,41000.0
2007-10-05 15:00:00,33.5,33.51,33.43,33.48,61500.0,22.1745,22.1811,22.1282,22.1613,61500.0
2007-10-05 15:30:00,33.47,33.54,33.39,33.5,67600.0,22.1547,22.201,22.1017,22.1745,67600.0
2007-10-08 09:30:00,33.55,33.8,33.28,33.4,47400.0,22.2076,22.3731,22.0289,22.1083,47400.0
2007-10-08 10:00:00,33.41,33.61,33.41,33.49,46100.0,22.1149,22.2473,22.1149,22.1679,46100.0
2007-10-08 10:30:00,33.49,33.52,33.43,33.43,30800.0,22.1679,22.1877,22.1282,22.1282,30800.0
2007-10-08 11:00:00,33.43,33.47,33.27,33.45,37200.0,22.1282,22.1547,22.0223,22.1414,37200.0
2007-10-08 11:30:00,33.45,33.64,33.43,33.64,28600.0,22.1414,22.2672,22.1282,22.2672,28600.0
2007-10-08 12:00:00,33.65,33.65,33.47,33.52,33400.0,22.2738,22.2738,22.1547,22.1877,33400.0
2007-10-08 12:30:00,33.53,33.68,33.49,33.68,56700.0,22.1944,22.2937,22.1679,22.2937,56700.0
2007-10-08 13:00:00,33.68,33.71,33.64,33.71,22200.0,22.2937,22.3135,22.2672,22.3135,22200.0
2007-10-08 13:30:00,33.69,33.69,33.51,33.57,66300.0,22.3003,22.3003,22.1811,22.2208,66300.0
2007-10-08 14:00:00,33.57,33.67,33.53,33.67,72300.0,22.2208,22.287,22.1944,22.287,72300.0
2007-10-08 14:30:00,33.67,33.72,33.46,33.46,89400.0,22.287,22.3201,22.148,22.148,89400.0
2007-10-08 15:00:00,33.49,33.57,33.45,33.56,65800.0,22.1679,22.2208,22.1414,22.2142,65800.0
2007-10-08 15:30:00,33.57,33.62,33.44,33.55,117700.0,22.2208,22.2539,22.1348,22.2076,117700.0
2007-10-09 09:30:00,33.6,33.73,33.5,33.66,19700.0,22.2407,22.3268,22.1745,22.2804,19700.0
2007-10-09 10:00:00,33.63,33.77,33.63,33.72,20700.0,22.2606,22.3532,22.2606,22.3201,20700.0
2007-10-09 10:30:00,33.69,33.73,33.63,33.71,27200.0,22.3003,22.3268,22.2606,22.3135,27200.0
2007-10-09 11:00:00,33.72,33.74,33.65,33.66,14400.0,22.3201,22.3334,22.2738,22.2804,14400.0
2007-10-09 11:30:00,33.66,33.7,33.6,33.68,14200.0,22.2804,22.3069,22.2407,22.2937,14200.0
2007-10-09 12:00:00,33.69,33.69,33.63,33.64,9500.0,22.3003,22.3003,22.2606,22.2672,9500.0
2007-10-09 12:30:00,33.65,33.69,33.61,33.69,22000.0,22.2738,22.3003,22.2473,22.3003,22000.0
2007-10-09 13:00:00,33.67,33.7,33.54,33.54,16400.0,22.287,22.3069,22.201,22.201,16400.0
2007-10-09 13:30:00,33.54,33.59,33.39,33.58,47300.0,22.201,22.2341,22.1017,22.2275,47300.0
2007-10-09 14:00:00,33.59,33.75,33.57,33.74,52200.0,22.2341,22.34,22.2208,22.3334,52200.0
2007-10-09 14:30:00,33.74,33.82,33.69,33.71,32900.0,22.3334,22.3863,22.3003,22.3135,32900.0
2007-10-09 15:00:00,33.72,33.76,33.64,33.7,44400.0,22.3201,22.3466,22.2672,22.3069,44400.0
2007-10-09 15:30:00,33.71,33.73,33.6,33.67,154100.0,22.3135,22.3268,22.2407,22.287,154100.0
2007-10-10 09:30:00,33.55,33.78,33.53,33.71,137700.0,22.2076,22.3598,22.1944,22.3135,137700.0
2007-10-10 10:00:00,33.72,33.74,33.56,33.63,65100.0,22.3201,22.3334,22.2142,22.2606,65100.0
2007-10-10 10:30:00,33.64,33.64,33.5,33.59,33300.0,22.2672,22.2672,22.1745,22.2341,33300.0
2007-10-10 11:00:00,33.6,33.66,33.59,33.6,60000.0,22.2407,22.2804,22.2341,22.2407,60000.0
2007-10-10 11:30:00,33.59,33.62,33.5,33.53,70800.0,22.2341,22.2539,22.1745,22.1944,70800.0
2007-10-10 12:00:00,33.54,33.62,33.4,33.42,42800.0,22.201,22.2539,22.1083,22.1216,42800.0
2007-10-10 12:30:00,33.41,33.44,33.37,33.43,23100.0,22.1149,22.1348,22.0885,22.1282,23100.0
2007-10-10 13:00:00,33.42,33.43,33.23,33.24,34100.0,22.1216,22.1282,21.9958,22.0024,34100.0
2007-10-10 13:30:00,33.23,33.33,33.22,33.33,27800.0,21.9958,22.062,21.9892,22.062,27800.0
2007-10-10 14:00:00,33.33,33.44,33.26,33.44,48800.0,22.062,22.1348,22.0156,22.1348,48800.0
2007-10-10 14:30:00,33.44,33.46,33.37,33.39,95500.0,22.1348,22.148,22.0885,22.1017,95500.0
2007-10-10 15:00:00,33.41,33.44,33.38,33.41,118800.0,22.1149,22.1348,22.0951,22.1149,118800.0
2007-10-10 15:30:00,33.39,33.4,33.13,33.17,108400.0,22.1017,22.1083,21.9296,21.9561,108400.0
2007-10-11 09:30:00,33.27,33.69,33.27,33.69,30600.0,22.0223,22.3003,22.0223,22.3003,30600.0
2007-10-11 10:00:00,33.69,33.78,33.61,33.67,49300.0,22.3003,22.3598,22.2473,22.287,49300.0
2007-10-11 10:30:00,33.66,33.71,33.61,33.63,65700.0,22.2804,22.3135,22.2473,22.2606,65700.0
2007-10-11 11:00:00,33.63,33.74,33.54,33.74,27100.0,22.2606,22.3334,22.201,22.3334,27100.0
2007-10-11 11:30:00,33.74,33.74,33.69,33.69,26400.0,22.3334,22.3334,22.3003,22.3003,26400.0
2007-10-11 12:00:00,33.68,33.8,33.62,33.72,34900.0,22.2937,22.3731,22.2539,22.3201,34900.0
2007-10-11 12:30:00,33.71,33.75,33.68,33.75,19100.0,22.3135,22.34,22.2937,22.34,19100.0
2007-10-11 13:00:00,33.75,33.83,33.73,33.78,41800.0,22.34,22.3929,22.3268,22.3598,41800.0
2007-10-11 13:30:00,33.78,33.83,33.68,33.72,36000.0,22.3598,22.3929,22.2937,22.3201,36000.0
2007-10-11 14:00:00,33.72,33.75,33.52,33.6,101600.0,22.3201,22.34,22.1877,22.2407,101600.0
2007-10-11 14:30:00,33.58,33.69,33.47,33.51,94800.0,22.2275,22.3003,22.1547,22.1811,94800.0
2007-10-11 15:00:00,33.51,33.54,33.3,33.3,70100.0,22.1811,22.201,22.0421,22.0421,70100.0
2007-10-11 15:30:00,33.29,33.52,33.24,33.48,93300.0,22.0355,22.1877,22.0024,22.1613,93300.0
2007-10-12 09:30:00,33.49,33.63,33.28,33.5,38100.0,22.1679,22.2606,22.0289,22.1745,38100.0
2007-10-12 10:00:00,33.49,33.67,33.39,33.65,20600.0,22.1679,22.287,22.1017,22.2738,20600.0
2007-10-12 10:30:00,33.66,33.67,33.57,33.62,20200.0,22.2804,22.287,22.2208,22.2539,20200.0
2007-10-12 11:00:00,33.64,33.71,33.6,33.67,23500.0,22.2672,22.3135,22.2407,22.287,23500.0
2007-10-12 11:30:00,33.65,33.67,33.58,33.61,24700.0,22.2738,22.287,22.2275,22.2473,24700.0
2007-10-12 12:00:00,33.6,33.72,33.59,33.63,28500.0,22.2407,22.3201,22.2341,22.2606,28500.0
2007-10-12 12:30:00,33.64,33.75,33.54,33.69,19500.0,22.2672,22.34,22.201,22.3003,19500.0
2007-10-12 13:00:00,33.7,33.71,33.64,33.67,70400.0,22.3069,22.3135,22.2672,22.287,70400.0
2007-10-12 13:30:00,33.68,33.71,33.64,33.66,22100.0,22.2937,22.3135,22.2672,22.2804,22100.0
2007-10-12 14:00:00,33.64,33.71,33.6,33.63,37900.0,22.2672,22.3135,22.2407,22.2606,37900.0
2007-10-12 14:30:00,33.63,33.7,33.63,33.7,22800.0,22.2606,22.3069,22.2606,22.3069,22800.0
2007-10-12 15:00:00,33.7,33.74,33.65,33.7,40400.0,22.3069,22.3334,22.2738,22.3069,40400.0
2007-10-12 15:30:00,33.69,33.75,33.57,33.65,134500.0,22.3003,22.34,22.2208,22.2738,134500.0
2007-10-15 09:30:00,33.64,33.95,33.64,33.75,88300.0,22.2672,22.4724,22.2672,22.34,88300.0
2007-10-15 10:00:00,33.75,33.84,33.71,33.78,46900.0,22.34,22.3996,22.3135,22.3598,46900.0
2007-10-15 10:30:00,33.8,33.82,33.62,33.62,54200.0,22.3731,22.3863,22.2539,22.2539,54200.0
2007-10-15 11:00:00,33.62,33.63,33.39,33.47,51200.0,22.2539,22.2606,22.1017,22.1547,51200.0
2007-10-15 11:30:00,33.49,33.55,33.38,33.52,32300.0,22.1679,22.2076,22.0951,22.1877,32300.0
2007-10-15 12:00:00,33.53,33.63,33.45,33.5,25700.0,22.1944,22.2606,22.1414,22.1745,25700.0
2007-10-15 12:30:00,33.51,33.65,33.51,33.61,20900.0,22.1811,22.2738,22.1811,22.2473,20900.0
2007-10-15 13:00:00,33.61,33.69,33.53,33.65,27200.0,22.2473,22.3003,22.1944,22.2738,27200.0
2007-10-15 13:30:00,33.68,33.7,33.57,33.7,29100.0,22.2937,22.3069,22.2208,22.3069,29100.0
2007-10-15 14:00:00,33.71,33.78,33.62,33.76,62000.0,22.3135,22.3598,22.2539,22.3466,62000.0
2007-10-15 14:30:00,33.76,33.79,33.69,33.75,51300.0,22.3466,22.3665,22.3003,22.34,51300.0
2007-10-15 15:00:00,33.75,33.82,33.63,33.72,73200.0,22.34,22.3863,22.2606,22.3201,73200.0
2007-10-15 15:30:00,33.73,33.96,33.68,33.96,141300.0,22.3268,22.479,22.2937,22.479,141300.0
2007-10-16 09:30:00,34.01,34.01,33.44,33.62,76300.0,22.5121,22.5121,22.1348,22.2539,76300.0
2007-10-16 10:00:00,33.63,33.74,33.51,33.61,42900.0,22.2606,22.3334,22.1811,22.2473,42900.0
2007-10-16 10:30:00,33.59,33.59,33.44,33.47,41100.0,22.2341,22.2341,22.1348,22.1547,41100.0
2007-10-16 11:00:00,33.47,33.49,33.28,33.28,26600.0,22.1547,22.1679,22.0289,22.0289,26600.0
2007-10-16 11:30:00,33.31,33.42,33.17,33.17,45300.0,22.0487,22.1216,21.9561,21.9561,45300.0
2007-10-16 12:00:00,33.17,33.24,33.17,33.24,22400.0,21.9561,22.0024,21.9561,22.0024,22400.0
2007-10-16 12:30:00,33.23,33.34,33.21,33.34,11200.0,21.9958,22.0686,21.9826,22.0686,11200.0
2007-10-16 13:00:00,33.33,33.38,33.21,33.34,19000.0,22.062,22.0951,21.9826,22.0686,19000.0
2007-10-16 13:30:00,33.32,33.38,33.27,33.33,17200.0,22.0554,22.0951,22.0223,22.062,17200.0
2007-10-16 14:00:00,33.31,33.4,33.28,33.32,24900.0,22.0487,22.1083,22.0289,22.0554,24900.0
2007-10-16 14:30:00,33.3,33.3,33.16,33.18,26600.0,22.0421,22.0421,21.9495,21.9627,26600.0
2007-10-16 15:00:00,33.18,33.27,33.11,33.24,32600.0,21.9627,22.0223,21.9164,22.0024,32600.0
2007-10-16 15:30:00,33.23,33.37,33.18,33.25,65900.0,21.9958,22.0885,21.9627,22.009,65900.0
2007-10-17 09:30:00,33.37,33.59,33.31,33.31,55500.0,22.0885,22.2341,22.0487,22.0487,55500.0
2007-10-17 10:00:00,33.32,33.46,33.26,33.38,32200.0,22.0554,22.148,22.0156,22.0951,32200.0
2007-10-17 10:30:00,33.36,33.43,33.12,33.19,33900.0,22.0818,22.1282,21.923,21.9693,33900.0
2007-10-17 11:00:00,33.18,33.24,33.11,33.24,37200.0,21.9627,22.0024,21.9164,22.0024,37200.0
2007-10-17 11:30:00,33.26,33.44,33.23,33.43,26500.0,22.0156,22.1348,21.9958,22.1282,26500.0
2007-10-17 12:00:00,33.42,33.46,33.24,33.26,17600.0,22.1216,22.148,22.0024,22.0156,17600.0
2007-10-17 12:30:00,33.26,33.32,33.17,33.18,18600.0,22.0156,22.0554,21.9561,21.9627,18600.0
2007-10-17 13:00:00,33.17,33.2,33.04,33.15,35500.0,21.9561,21.9759,21.87,21.9428,35500.0
2007-10-17 13:30:00,33.17,33.3,33.1,33.16,29000.0,21.9561,22.0421,21.9097,21.9495,29000.0
2007-10-17 14:00:00,33.12,33.3,33.12,33.25,33800.0,21.923,22.0421,21.923,22.009,33800.0
2007-10-17 14:30:00,33.26,33.37,33.16,33.23,56200.0,22.0156,22.0885,21.9495,21.9958,56200.0
2007-10-17 15:00:00,33.24,33.32,33.21,33.27,59400.0,22.0024,22.0554,21.9826,22.0223,59400.0
2007-10-17 15:30:00,33.26,33.43,33.14,33.42,106900.0,22.0156,22.1282,21.9362,22.1216,106900.0
2007-10-18 09:30:00,33.38,33.6,33.18,33.45,37900.0,22.0951,22.2407,21.9627,22.1414,37900.0
2007-10-18 10:00:00,33.45,33.53,33.28,33.51,44600.0,22.1414,22.1944,22.0289,22.1811,44600.0
2007-10-18 10:30:00,33.51,33.51,33.39,33.41,21700.0,22.1811,22.1811,22.1017,22.1149,21700.0
2007-10-18 11:00:00,33.41,33.54,33.29,33.35,30800.0,22.1149,22.201,22.0355,22.0752,30800.0
2007-10-18 11:30:00,33.35,33.38,33.29,33.37,20200.0,22.0752,22.0951,22.0355,22.0885,20200.0
2007-10-18 12:00:00,33.36,33.41,33.31,33.34,16100.0,22.0818,22.1149,22.0487,22.0686,16100.0
2007-10-18 12:30:00,33.34,33.34,33.15,33.19,15400.0,22.0686,22.0686,21.9428,21.9693,15400.0
2007-10-18 13:00:00,33.19,33.3,33.16,33.3,18100.0,21.9693,22.0421,21.9495,22.0421,18100.0
2007-10-18 13:30:00,33.31,33.55,33.31,33.55,28400.0,22.0487,22.2076,22.0487,22.2076,28400.0
2007-10-18 14:00:00,33.53,33.59,33.4,33.4,37500.0,22.1944,22.2341,22.1083,22.1083,37500.0
2007-10-18 14:30:00,33.4,33.43,33.24,33.24,22900.0,22.1083,22.1282,22.0024,22.0024,22900.0
2007-10-18 15:00:00,33.26,33.33,33.18,33.2,32100.0,22.0156,22.062,21.9627,21.9759,32100.0
2007-10-18 15:30:00,33.19,33.31,33.18,33.28,44900.0,21.9693,22.0487,21.9627,22.0289,44900.0
2007-10-19 09:30:00,33.24,33.9,33.24,33.81,99100.0,22.0024,22.4393,22.0024,22.3797,99100.0
2007-10-19 10:00:00,33.84,33.89,33.7,33.87,62100.0,22.3996,22.4327,22.3069,22.4194,62100.0
2007-10-19 10:30:00,33.87,33.97,33.74,33.8,86500.0,22.4194,22.4856,22.3334,22.3731,86500.0
2007-10-19 11:00:00,33.8,33.8,33.58,33.66,71900.0,22.3731,22.3731,22.2275,22.2804,71900.0
2007-10-19 11:30:00,33.64,33.66,33.47,33.55,65800.0,22.2672,22.2804,22.1547,22.2076,65800.0
2007-10-19 12:00:00,33.55,33.61,33.5,33.5,47100.0,22.2076,22.2473,22.1745,22.1745,47100.0
2007-10-19 12:30:00,33.51,33.65,33.47,33.5,69300.0,22.1811,22.2738,22.1547,22.1745,69300.0
2007-10-19 13:00:00,33.5,33.51,33.4,33.45,73700.0,22.1745,22.1811,22.1083,22.1414,73700.0
2007-10-19 13:30:00,33.46,33.53,33.45,33.5,90300.0,22.148,22.1944,22.1414,22.1745,90300.0
2007-10-19 14:00:00,33.5,33.56,33.44,33.48,76700.0,22.1745,22.2142,22.1348,22.1613,76700.0
2007-10-19 14:30:00,33.45,33.5,33.39,33.4,89000.0,22.1414,22.1745,22.1017,22.1083,89000.0
2007-10-19 15:00:00,33.42,33.45,33.18,33.23,138300.0,22.1216,22.1414,21.9627,21.9958,138300.0
2007-10-19 15:30:00,33.23,33.25,32.77,32.88,225800.0,21.9958,22.009,21.6913,21.7641,225800.0
2007-10-22 09:30:00,32.67,33.28,32.62,33.15,83400.0,21.6251,22.0289,21.592,21.9428,83400.0
2007-10-22 10:00:00,33.17,33.19,33.01,33.05,62400.0,21.9561,21.9693,21.8502,21.8766,62400.0
2007-10-22 10:30:00,33.06,33.09,32.87,32.98,59400.0,21.8833,21.9031,21.7575,21.8303,59400.0
2007-10-22 11:00:00,32.97,33.02,32.86,33.02,143800.0,21.8237,21.8568,21.7509,21.8568,143800.0
2007-10-22 11:30:00,33.02,33.05,32.95,33.0,73200.0,21.8568,21.8766,21.8104,21.8435,73200.0
2007-10-22 12:00:00,33.01,33.02,32.91,32.94,26400.0,21.8502,21.8568,21.784,21.8038,26400.0
2007-10-22 12:30:00,32.95,32.97,32.85,32.94,55200.0,21.8104,21.8237,21.7443,21.8038,55200.0
2007-10-22 13:00:00,32.94,33.04,32.94,32.98,83100.0,21.8038,21.87,21.8038,21.8303,83100.0
2007-10-22 13:30:00,32.97,33.0,32.84,32.84,32600.0,21.8237,21.8435,21.7376,21.7376,32600.0
2007-10-22 14:00:00,32.85,32.99,32.84,32.85,64800.0,21.7443,21.8369,21.7376,21.7443,64800.0
2007-10-22 14:30:00,32.85,32.93,32.82,32.91,45700.0,21.7443,21.7972,21.7244,21.784,45700.0
2007-10-22 15:00:00,32.9,33.0,32.86,32.99,61300.0,21.7774,21.8435,21.7509,21.8369,61300.0
2007-10-22 15:30:00,32.98,33.21,32.98,33.11,79300.0,21.8303,21.9826,21.8303,21.9164,79300.0
2007-10-23 09:30:00,33.27,33.6,33.2,33.54,50500.0,22.0223,22.2407,21.9759,22.201,50500.0
2007-10-23 10:00:00,33.53,33.93,33.47,33.67,128400.0,22.1944,22.4591,22.1547,22.287,128400.0
2007-10-23 10:30:00,33.67,33.89,33.65,33.81,67300.0,22.287,22.4327,22.2738,22.3797,67300.0
2007-10-23 11:00:00,33.8,33.82,33.49,33.54,49300.0,22.3731,22.3863,22.1679,22.201,49300.0
2007-10-23 11:30:00,33.54,33.62,33.44,33.48,57600.0,22.201,22.2539,22.1348,22.1613,57600.0
2007-10-23 12:00:00,33.48,33.62,33.48,33.57,32700.0,22.1613,22.2539,22.1613,22.2208,32700.0
2007-10-23 12:30:00,33.57,33.68,33.45,33.45,69700.0,22.2208,22.2937,22.1414,22.1414,69700.0
2007-10-23 13:00:00,33.45,33.57,33.25,33.53,51600.0,22.1414,22.2208,22.009,22.1944,51600.0
2007-10-23 13:30:00,33.53,33.75,33.53,33.75,49200.0,22.1944,22.34,22.1944,22.34,49200.0
2007-10-23 14:00:00,33.75,33.93,33.72,33.9,91600.0,22.34,22.4591,22.3201,22.4393,91600.0
2007-10-23 14:30:00,33.89,33.98,33.85,33.92,79600.0,22.4327,22.4922,22.4062,22.4525,79600.0
2007-10-23 15:00:00,33.92,33.93,33.83,33.9,83000.0,22.4525,22.4591,22.3929,22.4393,83000.0
2007-10-23 15:30:00,33.91,33.94,33.79,33.87,95800.0,22.4459,22.4658,22.3665,22.4194,95800.0
2007-10-24 09:30:00,33.8,33.88,33.61,33.78,53800.0,22.3731,22.426,22.2473,22.3598,53800.0
2007-10-24 10:00:00,33.78,33.81,33.63,33.78,50800.0,22.3598,22.3797,22.2606,22.3598,50800.0
2007-10-24 10:30:00,33.78,33.79,33.61,33.7,50100.0,22.3598,22.3665,22.2473,22.3069,50100.0
2007-10-24 11:00:00,33.7,33.87,33.65,33.86,51700.0,22.3069,22.4194,22.2738,22.4128,51700.0
2007-10-24 11:30:00,33.9,34.0,33.78,33.83,52000.0,22.4393,22.5055,22.3598,22.3929,52000.0
2007-10-24 12:00:00,33.84,33.99,33.77,33.98,41400.0,22.3996,22.4989,22.3532,22.4922,41400.0
2007-10-24 12:30:00,33.97,33.98,33.87,33.96,63100.0,22.4856,22.4922,22.4194,22.479,63100.0
2007-10-24 13:00:00,33.97,33.99,33.77,33.8,51600.0,22.4856,22.4989,22.3532,22.3731,51600.0
2007-10-24 13:30:00,33.81,33.81,33.58,33.63,48300.0,22.3797,22.3797,22.2275,22.2606,48300.0
2007-10-24 14:00:00,33.65,33.75,33.51,33.73,59600.0,22.2738,22.34,22.1811,22.3268,59600.0
2007-10-24 14:30:00,33.73,33.84,33.67,33.82,58600.0,22.3268,22.3996,22.287,22.3863,58600.0
2007-10-24 15:00:00,33.81,33.99,33.77,33.96,75100.0,22.3797,22.4989,22.3532,22.479,75100.0
2007-10-24 15:30:00,33.96,34.0,33.76,33.99,85100.0,22.479,22.5055,22.3466,22.4989,85100.0
2007-10-25 09:30:00,34.1,34.13,33.88,33.94,56200.0,22.5717,22.5915,22.426,22.4658,56200.0
2007-10-25 10:00:00,33.96,34.4,33.96,34.35,40600.0,22.479,22.7702,22.479,22.7371,40600.0
2007-10-25 10:30:00,34.35,34.39,34.14,34.16,81200.0,22.7371,22.7636,22.5981,22.6114,81200.0
2007-10-25 11:00:00,34.15,34.15,33.92,33.92,51400.0,22.6048,22.6048,22.4525,22.4525,51400.0
2007-10-25 11:30:00,33.93,34.0,33.73,33.73,38400.0,22.4591,22.5055,22.3268,22.3268,38400.0
2007-10-25 12:00:00,33.72,33.81,33.67,33.81,53900.0,22.3201,22.3797,22.287,22.3797,53900.0
2007-10-25 12:30:00,33.79,33.79,33.66,33.75,35700.0,22.3665,22.3665,22.2804,22.34,35700.0
2007-10-25 13:00:00,33.74,33.77,33.51,33.64,54100.0,22.3334,22.3532,22.1811,22.2672,54100.0
2007-10-25 13:30:00,33.62,33.74,33.59,33.61,35700.0,22.2539,22.3334,22.2341,22.2473,35700.0
2007-10-25 14:00:00,33.61,33.74,33.53,33.72,51300.0,22.2473,22.3334,22.1944,22.3201,51300.0
2007-10-25 14:30:00,33.73,33.81,33.62,33.76,70700.0,22.3268,22.3797,22.2539,22.3466,70700.0
2007-10-25 15:00:00,33.75,33.78,33.62,33.72,64000.0,22.34,22.3598,22.2539,22.3201,64000.0
2007-10-25 15:30:00,33.72,33.87,33.65,33.85,108400.0,22.3201,22.4194,22.2738,22.4062,108400.0
2007-10-26 09:30:00,33.99,34.2,33.79,33.88,88300.0,22.4989,22.6379,22.3665,22.426,88300.0
2007-10-26 10:00:00,33.86,33.88,33.39,33.44,106200.0,22.4128,22.426,22.1017,22.1348,106200.0
2007-10-26 10:30:00,33.42,33.47,33.18,33.41,71000.0,22.1216,22.1547,21.9627,22.1149,71000.0
2007-10-26 11:00:00,33.4,33.54,33.36,33.36,45100.0,22.1083,22.201,22.0818,22.0818,45100.0
2007-10-26 11:30:00,33.36,33.37,33.22,33.32,62600.0,22.0818,22.0885,21.9892,22.0554,62600.0
2007-10-26 12:00:00,33.33,33.45,33.3,33.44,57200.0,22.062,22.1414,22.0421,22.1348,57200.0
2007-10-26 12:30:00,33.44,33.56,33.42,33.55,22800.0,22.1348,22.2142,22.1216,22.2076,22800.0
2007-10-26 13:00:00,33.56,33.63,33.52,33.6,31200.0,22.2142,22.2606,22.1877,22.2407,31200.0
2007-10-26 13:30:00,33.57,33.57,33.44,33.5,23500.0,22.2208,22.2208,22.1348,22.1745,23500.0
2007-10-26 14:00:00,33.53,33.7,33.5,33.66,27800.0,22.1944,22.3069,22.1745,22.2804,27800.0
2007-10-26 14:30:00,33.67,33.68,33.57,33.62,25800.0,22.287,22.2937,22.2208,22.2539,25800.0
2007-10-26 15:00:00,33.62,33.64,33.45,33.49,36000.0,22.2539,22.2672,22.1414,22.1679,36000.0
2007-10-26 15:30:00,33.49,33.52,33.36,33.51,67300.0,22.1679,22.1877,22.0818,22.1811,67300.0
2007-10-29 09:30:00,33.53,33.7,33.25,33.67,75200.0,22.1944,22.3069,22.009,22.287,75200.0
2007-10-29 10:00:00,33.67,33.88,33.61,33.84,56000.0,22.287,22.426,22.2473,22.3996,56000.0
2007-10-29 10:30:00,33.83,33.91,33.73,33.88,69400.0,22.3929,22.4459,22.3268,22.426,69400.0
2007-10-29 11:00:00,33.87,33.9,33.81,33.86,20900.0,22.4194,22.4393,22.3797,22.4128,20900.0
2007-10-29 11:30:00,33.87,33.91,33.66,33.69,39000.0,22.4194,22.4459,22.2804,22.3003,39000.0
2007-10-29 12:00:00,33.67,33.88,33.67,33.77,23700.0,22.287,22.426,22.287,22.3532,23700.0
2007-10-29 12:30:00,33.78,33.78,33.69,33.75,19600.0,22.3598,22.3598,22.3003,22.34,19600.0
2007-10-29 13:00:00,33.75,33.78,33.7,33.74,18200.0,22.34,22.3598,22.3069,22.3334,18200.0
2007-10-29 13:30:00,33.73,33.83,33.69,33.83,32400.0,22.3268,22.3929,22.3003,22.3929,32400.0
2007-10-29 14:00:00,33.83,33.93,33.76,33.81,33100.0,22.3929,22.4591,22.3466,22.3797,33100.0
2007-10-29 14:30:00,33.78,33.8,33.71,33.76,33500.0,22.3598,22.3731,22.3135,22.3466,33500.0
2007-10-29 15:00:00,33.76,33.87,33.73,33.84,91500.0,22.3466,22.4194,22.3268,22.3996,91500.0
2007-10-29 15:30:00,33.86,33.87,33.65,33.86,124200.0,22.4128,22.4194,22.2738,22.4128,124200.0
2007-10-30 09:30:00,33.77,33.9,33.33,33.57,165200.0,22.3532,22.4393,22.062,22.2208,165200.0
2007-10-30 10:00:00,33.58,33.78,33.39,33.66,92200.0,22.2275,22.3598,22.1017,22.2804,92200.0
2007-10-30 10:30:00,33.67,33.73,33.52,33.57,89300.0,22.287,22.3268,22.1877,22.2208,89300.0
2007-10-30 11:00:00,33.57,33.58,33.35,33.53,112700.0,22.2208,22.2275,22.0752,22.1944,112700.0
2007-10-30 11:30:00,33.52,33.84,33.52,33.82,34000.0,22.1877,22.3996,22.1877,22.3863,34000.0
2007-10-30 12:00:00,33.83,33.94,33.8,33.92,27900.0,22.3929,22.4658,22.3731,22.4525,27900.0
2007-10-30 12:30:00,33.94,33.99,33.84,33.96,31200.0,22.4658,22.4989,22.3996,22.479,31200.0
2007-10-30 13:00:00,33.97,34.07,33.86,34.06,41100.0,22.4856,22.5518,22.4128,22.5452,41100.0
2007-10-30 13:30:00,34.06,34.14,34.03,34.06,35900.0,22.5452,22.5981,22.5253,22.5452,35900.0
2007-10-30 14:00:00,34.05,34.15,34.04,34.09,38400.0,22.5386,22.6048,22.5319,22.565,38400.0
2007-10-30 14:30:00,34.08,34.16,34.03,34.03,54800.0,22.5584,22.6114,22.5253,22.5253,54800.0
2007-10-30 15:00:00,34.04,34.16,34.03,34.03,57700.0,22.5319,22.6114,22.5253,22.5253,57700.0
2007-10-30 15:30:00,34.02,34.05,33.8,33.8,104100.0,22.5187,22.5386,22.3731,22.3731,104100.0
2007-10-31 09:30:00,33.89,34.0,33.61,33.85,27400.0,22.4327,22.5055,22.2473,22.4062,27400.0
2007-10-31 10:00:00,33.84,34.07,33.84,34.02,29100.0,22.3996,22.5518,22.3996,22.5187,29100.0
2007-10-31 10:30:00,34.0,34.06,33.89,34.02,20500.0,22.5055,22.5452,22.4327,22.5187,20500.0
2007-10-31 11:00:00,34.01,34.03,33.92,34.0,11300.0,22.5121,22.5253,22.4525,22.5055,11300.0
2007-10-31 11:30:00,34.02,34.05,33.92,34.04,20100.0,22.5187,22.5386,22.4525,22.5319,20100.0
2007-10-31 12:00:00,34.05,34.14,33.97,33.97,17300.0,22.5386,22.5981,22.4856,22.4856,17300.0
2007-10-31 12:30:00,34.0,34.0,33.92,33.94,15900.0,22.5055,22.5055,22.4525,22.4658,15900.0
2007-10-31 13:00:00,33.94,34.08,33.94,34.03,20500.0,22.4658,22.5584,22.4658,22.5253,20500.0
2007-10-31 13:30:00,34.01,34.11,33.98,34.06,48100.0,22.5121,22.5783,22.4922,22.5452,48100.0
2007-10-31 14:00:00,34.08,34.22,33.89,34.07,94700.0,22.5584,22.6511,22.4327,22.5518,94700.0
2007-10-31 14:30:00,34.07,34.44,33.96,34.33,130600.0,22.5518,22.7967,22.479,22.7239,130600.0
2007-10-31 15:00:00,34.31,34.4,34.12,34.14,118900.0,22.7107,22.7702,22.5849,22.5981,118900.0
2007-10-31 15:30:00,34.13,34.18,34.05,34.18,316300.0,22.5915,22.6246,22.5386,22.6246,316300.0
2007-11-01 09:30:00,33.8,34.34,33.8,34.29,63400.0,22.3731,22.7305,22.3731,22.6974,63400.0
2007-11-01 10:00:00,34.29,34.56,34.28,34.34,95800.0,22.6974,22.8761,22.6908,22.7305,95800.0
2007-11-01 10:30:00,34.37,34.68,34.34,34.68,85000.0,22.7504,22.9556,22.7305,22.9556,85000.0
2007-11-01 11:00:00,34.68,34.74,34.57,34.7,141500.0,22.9556,22.9953,22.8828,22.9688,141500.0
2007-11-01 11:30:00,34.7,34.73,34.55,34.65,63200.0,22.9688,22.9887,22.8695,22.9357,63200.0
2007-11-01 12:00:00,34.65,34.66,34.41,34.41,38800.0,22.9357,22.9423,22.7769,22.7769,38800.0
2007-11-01 12:30:00,34.4,34.5,34.38,34.49,39300.0,22.7702,22.8364,22.757,22.8298,39300.0
2007-11-01 13:00:00,34.5,34.61,34.47,34.5,85600.0,22.8364,22.9092,22.8166,22.8364,85600.0
2007-11-01 13:30:00,34.49,34.53,34.41,34.46,30300.0,22.8298,22.8563,22.7769,22.81,30300.0
2007-11-01 14:00:00,34.48,34.58,34.41,34.42,52200.0,22.8232,22.8894,22.7769,22.7835,52200.0
2007-11-01 14:30:00,34.42,34.59,34.42,34.54,54000.0,22.7835,22.896,22.7835,22.8629,54000.0
2007-11-01 15:00:00,34.54,34.6,34.35,34.41,86400.0,22.8629,22.9026,22.7371,22.7769,86400.0
2007-11-01 15:30:00,34.39,34.48,34.19,34.19,225600.0,22.7636,22.8232,22.6312,22.6312,225600.0
2007-11-02 09:30:00,34.26,34.56,33.86,33.98,84000.0,22.6776,22.8761,22.4128,22.4922,84000.0
2007-11-02 10:00:00,33.94,34.16,33.8,34.16,55200.0,22.4658,22.6114,22.3731,22.6114,55200.0
2007-11-02 10:30:00,34.15,34.31,34.13,34.24,51400.0,22.6048,22.7107,22.5915,22.6643,51400.0
2007-11-02 11:00:00,34.28,34.44,34.16,34.24,99000.0,22.6908,22.7967,22.6114,22.6643,99000.0
2007-11-02 11:30:00,34.24,34.26,34.02,34.02,67500.0,22.6643,22.6776,22.5187,22.5187,67500.0
2007-11-02 12:00:00,34.03,34.11,33.85,34.01,108400.0,22.5253,22.5783,22.4062,22.5121,108400.0
2007-11-02 12:30:00,34.02,34.15,33.96,34.06,78100.0,22.5187,22.6048,22.479,22.5452,78100.0
2007-11-02 13:00:00,34.08,34.14,33.9,33.97,41500.0,22.5584,22.5981,22.4393,22.4856,41500.0
2007-11-02 13:30:00,33.97,34.06,33.91,33.99,41000.0,22.4856,22.5452,22.4459,22.4989,41000.0
2007-11-02 14:00:00,33.98,34.0,33.89,33.99,29700.0,22.4922,22.5055,22.4327,22.4989,29700.0
2007-11-02 14:30:00,33.99,34.01,33.76,33.8,46300.0,22.4989,22.5121,22.3466,22.3731,46300.0
2007-11-02 15:00:00,33.81,34.04,33.81,33.94,45000.0,22.3797,22.5319,22.3797,22.4658,45000.0
2007-11-02 15:30:00,33.94,33.96,33.7,33.87,118300.0,22.4658,22.479,22.3069,22.4194,118300.0
2007-11-05 09:30:00,33.94,33.94,33.53,33.85,79500.0,22.4658,22.4658,22.1944,22.4062,79500.0
2007-11-05 10:00:00,33.83,34.19,33.8,34.11,68700.0,22.3929,22.6312,22.3731,22.5783,68700.0
2007-11-05 10:30:00,34.11,34.25,34.04,34.07,48300.0,22.5783,22.671,22.5319,22.5518,48300.0
2007-11-05 11:00:00,34.06,34.17,34.01,34.03,32700.0,22.5452,22.618,22.5121,22.5253,32700.0
2007-11-05 11:30:00,34.04,34.1,33.95,34.06,98800.0,22.5319,22.5717,22.4724,22.5452,98800.0
2007-11-05 12:00:00,34.06,34.09,33.91,34.03,29500.0,22.5452,22.565,22.4459,22.5253,29500.0
2007-11-05 12:30:00,34.03,34.19,33.98,34.17,30600.0,22.5253,22.6312,22.4922,22.618,30600.0
2007-11-05 13:00:00,34.15,34.16,33.95,34.02,38600.0,22.6048,22.6114,22.4724,22.5187,38600.0
2007-11-05 13:30:00,34.0,34.09,33.85,33.96,53800.0,22.5055,22.565,22.4062,22.479,53800.0
2007-11-05 14:00:00,33.96,33.99,33.82,33.9,131600.0,22.479,22.4989,22.3863,22.4393,131600.0
2007-11-05 14:30:00,33.9,33.98,33.86,33.89,58500.0,22.4393,22.4922,22.4128,22.4327,58500.0
2007-11-05 15:00:00,33.89,34.15,33.87,34.06,128400.0,22.4327,22.6048,22.4194,22.5452,128400.0
2007-11-05 15:30:00,34.05,34.16,33.8,33.82,196500.0,22.5386,22.6114,22.3731,22.3863,196500.0
2007-11-06 09:30:00,33.77,33.77,32.76,33.01,191600.0,22.3532,22.3532,21.6847,21.8502,191600.0
2007-11-06 10:00:00,33.01,33.11,32.33,32.95,220200.0,21.8502,21.9164,21.4001,21.8104,220200.0
2007-11-06 10:30:00,32.95,33.01,32.9,32.97,143400.0,21.8104,21.8502,21.7774,21.8237,143400.0
2007-11-06 11:00:00,32.97,33.1,32.95,33.06,117500.0,21.8237,21.9097,21.8104,21.8833,117500.0
2007-11-06 11:30:00,33.07,33.08,32.99,33.04,117900.0,21.8899,21.8965,21.8369,21.87,117900.0
2007-11-06 12:00:00,33.04,33.34,33.02,33.34,104000.0,21.87,22.0686,21.8568,22.0686,104000.0
2007-11-06 12:30:00,33.33,33.5,33.33,33.43,120100.0,22.062,22.1745,22.062,22.1282,120100.0
2007-11-06 13:00:00,33.43,33.51,33.4,33.47,96500.0,22.1282,22.1811,22.1083,22.1547,96500.0
2007-11-06 13:30:00,33.46,33.55,33.44,33.48,68300.0,22.148,22.2076,22.1348,22.1613,68300.0
2007-11-06 14:00:00,33.48,33.55,33.24,33.25,91500.0,22.1613,22.2076,22.0024,22.009,91500.0
2007-11-06 14:30:00,33.25,33.46,33.19,33.46,64700.0,22.009,22.148,21.9693,22.148,64700.0
2007-11-06 15:00:00,33.46,33.56,33.31,33.55,111200.0,22.148,22.2142,22.0487,22.2076,111200.0
2007-11-06 15:30:00,33.55,33.59,33.47,33.56,167600.0,22.2076,22.2341,22.1547,22.2142,167600.0
2007-11-07 09:30:00,32.76,33.56,31.78,33.49,84000.0,21.6847,22.2142,21.036,22.1679,84000.0
2007-11-07 10:00:00,33.48,33.72,33.43,33.63,59200.0,22.1613,22.3201,22.1282,22.2606,59200.0
2007-11-07 10:30:00,33.65,33.79,33.65,33.69,72200.0,22.2738,22.3665,22.2738,22.3003,72200.0
2007-11-07 11:00:00,33.69,33.74,33.58,33.74,50000.0,22.3003,22.3334,22.2275,22.3334,50000.0
2007-11-07 11:30:00,33.72,33.83,33.72,33.78,57800.0,22.3201,22.3929,22.3201,22.3598,57800.0
2007-11-07 12:00:00,33.76,33.79,33.76,33.77,80200.0,22.3466,22.3665,22.3466,22.3532,80200.0
2007-11-07 12:30:00,33.76,33.84,33.76,33.81,96100.0,22.3466,22.3996,22.3466,22.3797,96100.0
2007-11-07 13:00:00,33.81,33.85,33.38,33.43,94500.0,22.3797,22.4062,22.0951,22.1282,94500.0
2007-11-07 13:30:00,33.45,33.74,33.44,33.7,88300.0,22.1414,22.3334,22.1348,22.3069,88300.0
2007-11-07 14:00:00,33.7,33.72,33.58,33.67,69700.0,22.3069,22.3201,22.2275,22.287,69700.0
2007-11-07 14:30:00,33.7,33.71,33.5,33.56,96700.0,22.3069,22.3135,22.1745,22.2142,96700.0
2007-11-07 15:00:00,33.56,33.67,33.4,33.4,105700.0,22.2142,22.287,22.1083,22.1083,105700.0
2007-11-07 15:30:00,33.41,33.57,33.2,33.35,185600.0,22.1149,22.2208,21.9759,22.0752,185600.0
2007-11-08 09:30:00,33.53,33.82,33.23,33.76,70500.0,22.1944,22.3863,21.9958,22.3466,70500.0
2007-11-08 10:00:00,33.75,34.0,33.69,33.98,128900.0,22.34,22.5055,22.3003,22.4922,128900.0
2007-11-08 10:30:00,33.97,34.27,33.92,34.26,87100.0,22.4856,22.6842,22.4525,22.6776,87100.0
2007-11-08 11:00:00,34.25,34.3,34.13,34.29,81400.0,22.671,22.704,22.5915,22.6974,81400.0
2007-11-08 11:30:00,34.3,34.46,34.23,34.45,79500.0,22.704,22.81,22.6577,22.8033,79500.0
2007-11-08 12:00:00,34.46,34.58,34.31,34.39,72600.0,22.81,22.8894,22.7107,22.7636,72600.0
2007-11-08 12:30:00,34.4,34.54,34.28,34.46,121300.0,22.7702,22.8629,22.6908,22.81,121300.0
2007-11-08 13:00:00,34.46,34.54,34.3,34.51,127100.0,22.81,22.8629,22.704,22.8431,127100.0
2007-11-08 13:30:00,34.5,34.67,34.45,34.67,130600.0,22.8364,22.949,22.8033,22.949,130600.0
2007-11-08 14:00:00,34.66,34.85,34.64,34.85,117600.0,22.9423,23.0681,22.9291,23.0681,117600.0
2007-11-08 14:30:00,34.85,34.92,34.76,34.83,171400.0,23.0681,23.1144,23.0085,23.0549,171400.0
2007-11-08 15:00:00,34.77,35.0,34.77,34.95,208000.0,23.0152,23.1674,23.0152,23.1343,208000.0
2007-11-08 15:30:00,34.96,35.0,34.74,34.9,214600.0,23.1409,23.1674,22.9953,23.1012,214600.0
2007-11-09 09:30:00,34.52,34.52,33.53,33.67,101300.0,22.8497,22.8497,22.1944,22.287,101300.0
2007-11-09 10:00:00,33.64,33.81,33.41,33.43,90100.0,22.2672,22.3797,22.1149,22.1282,90100.0
2007-11-09 10:30:00,33.44,33.53,33.22,33.42,93800.0,22.1348,22.1944,21.9892,22.1216,93800.0
2007-11-09 11:00:00,33.41,33.53,33.25,33.45,46100.0,22.1149,22.1944,22.009,22.1414,46100.0
2007-11-09 11:30:00,33.44,33.59,33.41,33.56,48400.0,22.1348,22.2341,22.1149,22.2142,48400.0
2007-11-09 12:00:00,33.56,33.57,33.45,33.54,32700.0,22.2142,22.2208,22.1414,22.201,32700.0
2007-11-09 12:30:00,33.54,33.65,33.47,33.51,44200.0,22.201,22.2738,22.1547,22.1811,44200.0
2007-11-09 13:00:00,33.51,33.52,33.35,33.37,54100.0,22.1811,22.1877,22.0752,22.0885,54100.0
2007-11-09 13:30:00,33.36,33.49,33.33,33.47,41400.0,22.0818,22.1679,22.062,22.1547,41400.0
2007-11-09 14:00:00,33.47,33.68,33.42,33.6,86500.0,22.1547,22.2937,22.1216,22.2407,86500.0
2007-11-09 14:30:00,33.6,33.62,33.46,33.47,60800.0,22.2407,22.2539,22.148,22.1547,60800.0
2007-11-09 15:00:00,33.47,33.59,33.44,33.44,79900.0,22.1547,22.2341,22.1348,22.1348,79900.0
2007-11-09 15:30:00,33.44,33.45,32.72,32.77,258200.0,22.1348,22.1414,21.6582,21.6913,258200.0
2007-11-12 09:30:00,32.86,33.35,32.71,33.05,60500.0,21.7509,22.0752,21.6516,21.8766,60500.0
2007-11-12 10:00:00,33.07,33.12,32.87,33.1,54500.0,21.8899,21.923,21.7575,21.9097,54500.0
2007-11-12 10:30:00,33.1,33.33,33.09,33.21,73200.0,21.9097,22.062,21.9031,21.9826,73200.0
2007-11-12 11:00:00,33.21,33.3,33.18,33.23,67100.0,21.9826,22.0421,21.9627,21.9958,67100.0
2007-11-12 11:30:00,33.22,33.29,33.2,33.21,64100.0,21.9892,22.0355,21.9759,21.9826,64100.0
2007-11-12 12:00:00,33.23,33.33,33.2,33.29,77400.0,21.9958,22.062,21.9759,22.0355,77400.0
2007-11-12 12:30:00,33.28,33.39,33.28,33.38,52700.0,22.0289,22.1017,22.0289,22.0951,52700.0
2007-11-12 13:00:00,33.38,33.45,33.33,33.35,73100.0,22.0951,22.1414,22.062,22.0752,73100.0
2007-11-12 13:30:00,33.34,33.47,33.3,33.45,120300.0,22.0686,22.1547,22.0421,22.1414,120300.0
2007-11-12 14:00:00,33.45,33.5,33.33,33.48,136100.0,22.1414,22.1745,22.062,22.1613,136100.0
2007-11-12 14:30:00,33.49,33.6,33.44,33.54,80800.0,22.1679,22.2407,22.1348,22.201,80800.0
2007-11-12 15:00:00,33.53,33.56,33.23,33.24,117400.0,22.1944,22.2142,21.9958,22.0024,117400.0
2007-11-12 15:30:00,33.23,33.41,33.13,33.16,146200.0,21.9958,22.1149,21.9296,21.9495,146200.0
2007-11-13 09:30:00,33.38,33.65,33.22,33.4,74800.0,22.0951,22.2738,21.9892,22.1083,74800.0
2007-11-13 10:00:00,33.39,33.4,33.19,33.26,84300.0,22.1017,22.1083,21.9693,22.0156,84300.0
2007-11-13 10:30:00,33.26,33.32,33.15,33.15,70100.0,22.0156,22.0554,21.9428,21.9428,70100.0
2007-11-13 11:00:00,33.16,33.43,33.16,33.37,47000.0,21.9495,22.1282,21.9495,22.0885,47000.0
2007-11-13 11:30:00,33.37,33.47,33.36,33.39,35300.0,22.0885,22.1547,22.0818,22.1017,35300.0
2007-11-13 12:00:00,33.39,33.48,33.32,33.43,51900.0,22.1017,22.1613,22.0554,22.1282,51900.0
2007-11-13 12:30:00,33.45,33.55,33.41,33.51,54300.0,22.1414,22.2076,22.1149,22.1811,54300.0
2007-11-13 13:00:00,33.52,33.54,33.45,33.51,35000.0,22.1877,22.201,22.1414,22.1811,35000.0
2007-11-13 13:30:00,33.53,33.6,33.5,33.56,74400.0,22.1944,22.2407,22.1745,22.2142,74400.0
2007-11-13 14:00:00,33.56,33.6,33.5,33.5,62000.0,22.2142,22.2407,22.1745,22.1745,62000.0
2007-11-13 14:30:00,33.52,33.57,33.48,33.51,49300.0,22.1877,22.2208,22.1613,22.1811,49300.0
2007-11-13 15:00:00,33.51,33.67,33.51,33.56,70900.0,22.1811,22.287,22.1811,22.2142,70900.0
2007-11-13 15:30:00,33.57,33.77,33.56,33.58,154100.0,22.2208,22.3532,22.2142,22.2275,154100.0
2007-11-14 09:30:00,33.8,34.08,33.63,33.74,54300.0,22.3731,22.5584,22.2606,22.3334,54300.0
2007-11-14 10:00:00,33.72,33.79,33.52,33.59,67700.0,22.3201,22.3665,22.1877,22.2341,67700.0
2007-11-14 10:30:00,33.6,33.75,33.51,33.7,93000.0,22.2407,22.34,22.1811,22.3069,93000.0
2007-11-14 11:00:00,33.68,33.74,33.61,33.66,72100.0,22.2937,22.3334,22.2473,22.2804,72100.0
2007-11-14 11:30:00,33.68,33.94,33.64,33.89,67900.0,22.2937,22.4658,22.2672,22.4327,67900.0
2007-11-14 12:00:00,33.88,33.9,33.79,33.89,40500.0,22.426,22.4393,22.3665,22.4327,40500.0
2007-11-14 12:30:00,33.89,33.93,33.83,33.84,38100.0,22.4327,22.4591,22.3929,22.3996,38100.0
2007-11-14 13:00:00,33.86,33.95,33.86,33.93,32900.0,22.4128,22.4724,22.4128,22.4591,32900.0
2007-11-14 13:30:00,33.9,33.99,33.87,33.91,82400.0,22.4393,22.4989,22.4194,22.4459,82400.0
2007-11-14 14:00:00,33.91,34.03,33.91,33.92,70200.0,22.4459,22.5253,22.4459,22.4525,70200.0
2007-11-14 14:30:00,33.92,34.07,33.78,34.04,92300.0,22.4525,22.5518,22.3598,22.5319,92300.0
2007-11-14 15:00:00,34.06,34.13,33.88,33.97,140900.0,22.5452,22.5915,22.426,22.4856,140900.0
2007-11-14 15:30:00,33.96,34.05,33.6,33.7,248000.0,22.479,22.5386,22.2407,22.3069,248000.0
2007-11-15 09:30:00,33.77,33.77,33.24,33.39,64000.0,22.3532,22.3532,22.0024,22.1017,64000.0
2007-11-15 10:00:00,33.38,33.66,33.24,33.66,56200.0,22.0951,22.2804,22.0024,22.2804,56200.0
2007-11-15 10:30:00,33.63,33.72,33.45,33.52,59600.0,22.2606,22.3201,22.1414,22.1877,59600.0
2007-11-15 11:00:00,33.51,33.61,33.47,33.49,26400.0,22.1811,22.2473,22.1547,22.1679,26400.0
2007-11-15 11:30:00,33.49,33.55,33.41,33.54,30800.0,22.1679,22.2076,22.1149,22.201,30800.0
2007-11-15 12:00:00,33.54,33.59,33.46,33.48,34000.0,22.201,22.2341,22.148,22.1613,34000.0
2007-11-15 12:30:00,33.47,33.51,33.32,33.32,58200.0,22.1547,22.1811,22.0554,22.0554,58200.0
2007-11-15 13:00:00,33.31,33.4,33.23,33.33,55200.0,22.0487,22.1083,21.9958,22.062,55200.0
2007-11-15 13:30:00,33.32,33.36,33.2,33.3,59200.0,22.0554,22.0818,21.9759,22.0421,59200.0
2007-11-15 14:00:00,33.3,33.38,33.26,33.27,68700.0,22.0421,22.0951,22.0156,22.0223,68700.0
2007-11-15 14:30:00,33.26,33.28,32.97,32.97,75400.0,22.0156,22.0289,21.8237,21.8237,75400.0
2007-11-15 15:00:00,32.98,33.39,32.97,33.31,95300.0,21.8303,22.1017,21.8237,22.0487,95300.0
2007-11-15 15:30:00,33.32,33.5,33.28,33.48,215800.0,22.0554,22.1745,22.0289,22.1613,215800.0
2007-11-16 09:30:00,33.46,33.59,33.13,33.24,46700.0,22.148,22.2341,21.9296,22.0024,46700.0
2007-11-16 10:00:00,33.19,33.4,33.09,33.3,74600.0,21.9693,22.1083,21.9031,22.0421,74600.0
2007-11-16 10:30:00,33.33,33.48,33.21,33.46,54500.0,22.062,22.1613,21.9826,22.148,54500.0
2007-11-16 11:00:00,33.45,33.61,33.37,33.37,68900.0,22.1414,22.2473,22.0885,22.0885,68900.0
2007-11-16 11:30:00,33.37,33.61,33.36,33.5,57200.0,22.0885,22.2473,22.0818,22.1745,57200.0
2007-11-16 12:00:00,33.51,33.67,33.48,33.57,73400.0,22.1811,22.287,22.1613,22.2208,73400.0
2007-11-16 12:30:00,33.57,33.62,33.44,33.48,64700.0,22.2208,22.2539,22.1348,22.1613,64700.0
2007-11-16 13:00:00,33.48,33.57,33.46,33.52,37500.0,22.1613,22.2208,22.148,22.1877,37500.0
2007-11-16 13:30:00,33.52,33.78,33.47,33.55,66000.0,22.1877,22.3598,22.1547,22.2076,66000.0
2007-11-16 14:00:00,33.56,33.68,33.22,33.68,112200.0,22.2142,22.2937,21.9892,22.2937,112200.0
2007-11-16 14:30:00,33.68,33.72,33.47,33.67,121400.0,22.2937,22.3201,22.1547,22.287,121400.0
2007-11-16 15:00:00,33.68,33.87,33.58,33.76,138700.0,22.2937,22.4194,22.2275,22.3466,138700.0
2007-11-16 15:30:00,33.76,33.96,33.75,33.88,158700.0,22.3466,22.479,22.34,22.426,158700.0
2007-11-19 09:30:00,33.63,33.75,33.41,33.52,73200.0,22.2606,22.34,22.1149,22.1877,73200.0
2007-11-19 10:00:00,33.52,33.75,33.47,33.68,50400.0,22.1877,22.34,22.1547,22.2937,50400.0
2007-11-19 10:30:00,33.68,33.75,33.65,33.69,42100.0,22.2937,22.34,22.2738,22.3003,42100.0
2007-11-19 11:00:00,33.73,33.75,33.44,33.44,78100.0,22.3268,22.34,22.1348,22.1348,78100.0
2007-11-19 11:30:00,33.45,33.5,33.31,33.32,53900.0,22.1414,22.1745,22.0487,22.0554,53900.0
2007-11-19 12:00:00,33.32,33.39,33.24,33.31,48900.0,22.0554,22.1017,22.0024,22.0487,48900.0
2007-11-19 12:30:00,33.31,33.33,33.22,33.28,39000.0,22.0487,22.062,21.9892,22.0289,39000.0
2007-11-19 13:00:00,33.3,33.39,33.22,33.33,34400.0,22.0421,22.1017,21.9892,22.062,34400.0
2007-11-19 13:30:00,33.34,33.35,33.14,33.17,33000.0,22.0686,22.0752,21.9362,21.9561,33000.0
2007-11-19 14:00:00,33.17,33.25,33.12,33.18,52200.0,21.9561,22.009,21.923,21.9627,52200.0
2007-11-19 14:30:00,33.18,33.3,33.11,33.23,61500.0,21.9627,22.0421,21.9164,21.9958,61500.0
2007-11-19 15:00:00,33.23,33.23,33.05,33.13,82200.0,21.9958,21.9958,21.8766,21.9296,82200.0
2007-11-19 15:30:00,33.11,33.15,33.01,33.01,120800.0,21.9164,21.9428,21.8502,21.8502,120800.0
2007-11-20 09:30:00,33.23,33.27,32.9,33.07,61500.0,21.9958,22.0223,21.7774,21.8899,61500.0
2007-11-20 10:00:00,33.07,33.14,32.91,32.96,48900.0,21.8899,21.9362,21.784,21.8171,48900.0
2007-11-20 10:30:00,32.98,33.14,32.94,33.03,48000.0,21.8303,21.9362,21.8038,21.8634,48000.0
2007-11-20 11:00:00,33.03,33.12,33.0,33.05,33000.0,21.8634,21.923,21.8435,21.8766,33000.0
2007-11-20 11:30:00,33.06,33.24,33.06,33.12,24600.0,21.8833,22.0024,21.8833,21.923,24600.0
2007-11-20 12:00:00,33.1,33.1,32.89,33.0,37900.0,21.9097,21.9097,21.7707,21.8435,37900.0
2007-11-20 12:30:00,32.99,33.0,32.79,32.82,43100.0,21.8369,21.8435,21.7045,21.7244,43100.0
2007-11-20 13:00:00,32.82,32.82,32.58,32.68,48500.0,21.7244,21.7244,21.5655,21.6317,48500.0
2007-11-20 13:30:00,32.68,32.98,32.68,32.91,33700.0,21.6317,21.8303,21.6317,21.784,33700.0
2007-11-20 14:00:00,32.91,33.01,32.66,32.67,78100.0,21.784,21.8502,21.6185,21.6251,78100.0
2007-11-20 14:30:00,32.69,32.81,32.63,32.68,55100.0,21.6383,21.7178,21.5986,21.6317,55100.0
2007-11-20 15:00:00,32.68,32.8,32.51,32.79,65900.0,21.6317,21.7112,21.5192,21.7045,65900.0
2007-11-20 15:30:00,32.79,33.06,32.78,32.83,116000.0,21.7045,21.8833,21.6979,21.731,116000.0
2007-11-21 09:30:00,32.73,32.99,32.48,32.58,56100.0,21.6648,21.8369,21.4993,21.5655,56100.0
2007-11-21 10:00:00,32.56,32.82,32.33,32.48,137500.0,21.5523,21.7244,21.4001,21.4993,137500.0
2007-11-21 10:30:00,32.48,32.53,32.41,32.5,35600.0,21.4993,21.5324,21.453,21.5126,35600.0
2007-11-21 11:00:00,32.49,32.55,32.42,32.49,48100.0,21.506,21.5457,21.4596,21.506,48100.0
2007-11-21 11:30:00,32.5,32.57,32.47,32.53,33800.0,21.5126,21.5589,21.4927,21.5324,33800.0
2007-11-21 12:00:00,32.54,32.61,32.41,32.45,41600.0,21.5391,21.5854,21.453,21.4795,41600.0
2007-11-21 12:30:00,32.44,32.54,32.4,32.44,85700.0,21.4729,21.5391,21.4464,21.4729,85700.0
2007-11-21 13:00:00,32.42,32.45,32.22,32.27,68400.0,21.4596,21.4795,21.3272,21.3603,68400.0
2007-11-21 13:30:00,32.27,32.36,32.25,32.34,44500.0,21.3603,21.4199,21.3471,21.4067,44500.0
2007-11-21 14:00:00,32.34,32.41,32.31,32.39,53500.0,21.4067,21.453,21.3868,21.4398,53500.0
2007-11-21 14:30:00,32.39,32.45,32.38,32.45,62200.0,21.4398,21.4795,21.4332,21.4795,62200.0
2007-11-21 15:00:00,32.44,32.5,32.26,32.31,73700.0,21.4729,21.5126,21.3537,21.3868,73700.0
2007-11-21 15:30:00,32.32,32.37,32.2,32.2,116800.0,21.3934,21.4265,21.314,21.314,116800.0
2007-11-23 09:30:00,32.31,32.69,32.24,32.69,54300.0,21.3868,21.6383,21.3405,21.6383,54300.0
2007-11-23 10:00:00,32.7,32.91,32.68,32.69,42500.0,21.645,21.784,21.6317,21.6383,42500.0
2007-11-23 10:30:00,32.69,32.71,32.6,32.69,21200.0,21.6383,21.6516,21.5788,21.6383,21200.0
2007-11-23 11:00:00,32.7,32.75,32.59,32.62,25400.0,21.645,21.6781,21.5722,21.592,25400.0
2007-11-23 11:30:00,32.63,32.85,32.62,32.83,26300.0,21.5986,21.7443,21.592,21.731,26300.0
2007-11-23 12:00:00,32.82,32.83,32.73,32.75,22600.0,21.7244,21.731,21.6648,21.6781,22600.0
2007-11-23 12:30:00,32.75,32.79,32.47,32.48,49500.0,21.6781,21.7045,21.4927,21.4993,49500.0
2007-11-26 09:30:00,32.43,32.81,32.26,32.79,128500.0,21.4662,21.7178,21.3537,21.7045,128500.0
2007-11-26 10:00:00,32.79,32.84,32.48,32.54,37100.0,21.7045,21.7376,21.4993,21.5391,37100.0
2007-11-26 10:30:00,32.54,32.54,32.28,32.34,34700.0,21.5391,21.5391,21.367,21.4067,34700.0
2007-11-26 11:00:00,32.34,32.57,32.34,32.37,35400.0,21.4067,21.5589,21.4067,21.4265,35400.0
2007-11-26 11:30:00,32.36,32.53,32.33,32.49,37300.0,21.4199,21.5324,21.4001,21.506,37300.0
2007-11-26 12:00:00,32.49,32.66,32.46,32.65,37000.0,21.506,21.6185,21.4861,21.6119,37000.0
2007-11-26 12:30:00,32.63,32.64,32.47,32.53,34500.0,21.5986,21.6053,21.4927,21.5324,34500.0
2007-11-26 13:00:00,32.53,32.56,32.38,32.41,27100.0,21.5324,21.5523,21.4332,21.453,27100.0
2007-11-26 13:30:00,32.4,32.51,32.25,32.29,39300.0,21.4464,21.5192,21.3471,21.3736,39300.0
2007-11-26 14:00:00,32.31,32.35,32.25,32.3,31800.0,21.3868,21.4133,21.3471,21.3802,31800.0
2007-11-26 14:30:00,32.31,32.37,32.21,32.29,37300.0,21.3868,21.4265,21.3206,21.3736,37300.0
2007-11-26 15:00:00,32.27,32.27,32.07,32.07,39700.0,21.3603,21.3603,21.228,21.228,39700.0
2007-11-26 15:30:00,32.07,32.16,31.92,31.94,102900.0,21.228,21.2875,21.1287,21.1419,102900.0
2007-11-27 09:30:00,32.11,32.13,31.82,31.95,95500.0,21.2544,21.2677,21.0625,21.1485,95500.0
2007-11-27 10:00:00,31.93,32.03,31.51,31.57,89300.0,21.1353,21.2015,20.8573,20.897,89300.0
2007-11-27 10:30:00,31.57,31.92,31.56,31.92,80500.0,20.897,21.1287,20.8904,21.1287,80500.0
2007-11-27 11:00:00,31.9,31.96,31.83,31.92,49800.0,21.1154,21.1551,21.0691,21.1287,49800.0
2007-11-27 11:30:00,31.93,31.99,31.9,31.93,53900.0,21.1353,21.175,21.1154,21.1353,53900.0
2007-11-27 12:00:00,31.94,32.0,31.89,31.93,58800.0,21.1419,21.1816,21.1088,21.1353,58800.0
2007-11-27 12:30:00,31.93,32.04,31.92,31.96,57100.0,21.1353,21.2081,21.1287,21.1551,57100.0
2007-11-27 13:00:00,31.97,31.99,31.87,31.94,57900.0,21.1618,21.175,21.0956,21.1419,57900.0
2007-11-27 13:30:00,31.93,31.98,31.78,31.78,47100.0,21.1353,21.1684,21.036,21.036,47100.0
2007-11-27 14:00:00,31.78,31.79,31.6,31.67,109100.0,21.036,21.0426,20.9169,20.9632,109100.0
2007-11-27 14:30:00,31.66,31.78,31.56,31.7,80000.0,20.9566,21.036,20.8904,20.983,80000.0
2007-11-27 15:00:00,31.69,31.73,31.52,31.62,95000.0,20.9764,21.0029,20.8639,20.9301,95000.0
2007-11-27 15:30:00,31.65,31.95,31.64,31.91,125800.0,20.9499,21.1485,20.9433,21.122,125800.0
2007-11-28 09:30:00,31.92,32.27,31.82,32.27,101600.0,21.1287,21.3603,21.0625,21.3603,101600.0
2007-11-28 10:00:00,32.24,32.24,32.03,32.12,68200.0,21.3405,21.3405,21.2015,21.2611,68200.0
2007-11-28 10:30:00,32.12,32.25,32.09,32.24,47100.0,21.2611,21.3471,21.2412,21.3405,47100.0
2007-11-28 11:00:00,32.23,32.29,32.15,32.23,42100.0,21.3339,21.3736,21.2809,21.3339,42100.0
2007-11-28 11:30:00,32.22,32.54,32.21,32.54,45800.0,21.3272,21.5391,21.3206,21.5391,45800.0
2007-11-28 12:00:00,32.55,32.59,32.45,32.52,42800.0,21.5457,21.5722,21.4795,21.5258,42800.0
2007-11-28 12:30:00,32.52,32.59,32.5,32.54,31400.0,21.5258,21.5722,21.5126,21.5391,31400.0
2007-11-28 13:00:00,32.54,32.7,32.48,32.64,55000.0,21.5391,21.645,21.4993,21.6053,55000.0
2007-11-28 13:30:00,32.64,32.76,32.6,32.73,58400.0,21.6053,21.6847,21.5788,21.6648,58400.0
2007-11-28 14:00:00,32.73,32.82,32.72,32.77,42900.0,21.6648,21.7244,21.6582,21.6913,42900.0
2007-11-28 14:30:00,32.77,32.77,32.66,32.73,40500.0,21.6913,21.6913,21.6185,21.6648,40500.0
2007-11-28 15:00:00,32.71,32.94,32.68,32.94,81100.0,21.6516,21.8038,21.6317,21.8038,81100.0
2007-11-28 15:30:00,32.94,33.05,32.88,33.03,112200.0,21.8038,21.8766,21.7641,21.8634,112200.0
2007-11-29 09:30:00,32.72,33.1,32.72,32.86,59400.0,21.6582,21.9097,21.6582,21.7509,59400.0
2007-11-29 10:00:00,32.84,32.9,32.71,32.79,33700.0,21.7376,21.7774,21.6516,21.7045,33700.0
2007-11-29 10:30:00,32.8,32.93,32.78,32.9,70500.0,21.7112,21.7972,21.6979,21.7774,70500.0
2007-11-29 11:00:00,32.9,33.0,32.89,32.91,36900.0,21.7774,21.8435,21.7707,21.784,36900.0
2007-11-29 11:30:00,32.91,32.95,32.88,32.88,31500.0,21.784,21.8104,21.7641,21.7641,31500.0
2007-11-29 12:00:00,32.89,33.0,32.89,33.0,41900.0,21.7707,21.8435,21.7707,21.8435,41900.0
2007-11-29 12:30:00,33.01,33.03,32.92,32.96,44000.0,21.8502,21.8634,21.7906,21.8171,44000.0
2007-11-29 13:00:00,32.97,32.99,32.95,32.95,34100.0,21.8237,21.8369,21.8104,21.8104,34100.0
2007-11-29 13:30:00,32.96,32.99,32.91,32.95,70000.0,21.8171,21.8369,21.784,21.8104,70000.0
2007-11-29 14:00:00,32.96,32.99,32.89,32.92,61300.0,21.8171,21.8369,21.7707,21.7906,61300.0
2007-11-29 14:30:00,32.92,32.92,32.78,32.82,28000.0,21.7906,21.7906,21.6979,21.7244,28000.0
2007-11-29 15:00:00,32.8,32.81,32.68,32.7,44200.0,21.7112,21.7178,21.6317,21.645,44200.0
2007-11-29 15:30:00,32.7,32.73,32.61,32.71,102400.0,21.645,21.6648,21.5854,21.6516,102400.0
2007-11-30 09:30:00,32.87,33.41,32.72,33.32,124000.0,21.7575,22.1149,21.6582,22.0554,124000.0
2007-11-30 10:00:00,33.34,33.34,33.12,33.19,92100.0,22.0686,22.0686,21.923,21.9693,92100.0
2007-11-30 10:30:00,33.18,33.21,32.96,33.06,77500.0,21.9627,21.9826,21.8171,21.8833,77500.0
2007-11-30 11:00:00,33.05,33.08,32.84,32.94,54000.0,21.8766,21.8965,21.7376,21.8038,54000.0
2007-11-30 11:30:00,32.93,33.06,32.93,32.99,37700.0,21.7972,21.8833,21.7972,21.8369,37700.0
2007-11-30 12:00:00,33.0,33.0,32.87,32.91,42500.0,21.8435,21.8435,21.7575,21.784,42500.0
2007-11-30 12:30:00,32.91,32.92,32.79,32.8,40200.0,21.784,21.7906,21.7045,21.7112,40200.0
2007-11-30 13:00:00,32.81,32.94,32.77,32.9,53000.0,21.7178,21.8038,21.6913,21.7774,53000.0
2007-11-30 13:30:00,32.9,33.03,32.9,33.03,42600.0,21.7774,21.8634,21.7774,21.8634,42600.0
2007-11-30 14:00:00,33.02,33.22,32.96,33.22,41100.0,21.8568,21.9892,21.8171,21.9892,41100.0
2007-11-30 14:30:00,33.21,33.29,33.02,33.05,69600.0,21.9826,22.0355,21.8568,21.8766,69600.0
2007-11-30 15:00:00,33.04,33.22,33.0,33.22,80400.0,21.87,21.9892,21.8435,21.9892,80400.0
2007-11-30 15:30:00,33.23,33.32,33.11,33.14,146000.0,21.9958,22.0554,21.9164,21.9362,146000.0
2007-12-03 09:30:00,32.84,33.24,32.84,33.1,52400.0,21.7376,22.0024,21.7376,21.9097,52400.0
2007-12-03 10:00:00,33.08,33.17,32.94,32.96,45800.0,21.8965,21.9561,21.8038,21.8171,45800.0
2007-12-03 10:30:00,32.96,33.05,32.92,32.97,56100.0,21.8171,21.8766,21.7906,21.8237,56100.0
2007-12-03 11:00:00,32.97,33.17,32.92,33.1,41700.0,21.8237,21.9561,21.7906,21.9097,41700.0
2007-12-03 11:30:00,33.1,33.3,33.09,33.27,37500.0,21.9097,22.0421,21.9031,22.0223,37500.0
2007-12-03 12:00:00,33.25,33.31,33.23,33.25,40100.0,22.009,22.0487,21.9958,22.009,40100.0
2007-12-03 12:30:00,33.25,33.29,33.19,33.23,33500.0,22.009,22.0355,21.9693,21.9958,33500.0
2007-12-03 13:00:00,33.22,33.25,33.1,33.19,50500.0,21.9892,22.009,21.9097,21.9693,50500.0
2007-12-03 13:30:00,33.18,33.19,32.87,32.89,58400.0,21.9627,21.9693,21.7575,21.7707,58400.0
2007-12-03 14:00:00,32.89,33.14,32.88,33.07,61300.0,21.7707,21.9362,21.7641,21.8899,61300.0
2007-12-03 14:30:00,33.06,33.21,33.01,33.18,59100.0,21.8833,21.9826,21.8502,21.9627,59100.0
2007-12-03 15:00:00,33.17,33.2,33.07,33.16,120500.0,21.9561,21.9759,21.8899,21.9495,120500.0
2007-12-03 15:30:00,33.14,33.15,32.92,32.96,74900.0,21.9362,21.9428,21.7906,21.8171,74900.0
2007-12-04 09:30:00,32.57,34.04,32.57,33.45,194500.0,21.5589,22.5319,21.5589,22.1414,194500.0
2007-12-04 10:00:00,33.45,33.47,33.36,33.46,63700.0,22.1414,22.1547,22.0818,22.148,63700.0
2007-12-04 10:30:00,33.47,33.56,33.39,33.51,68500.0,22.1547,22.2142,22.1017,22.1811,68500.0
2007-12-04 11:00:00,33.5,33.77,33.48,33.72,67500.0,22.1745,22.3532,22.1613,22.3201,67500.0
2007-12-04 11:30:00,33.71,33.94,33.61,33.89,78600.0,22.3135,22.4658,22.2473,22.4327,78600.0
2007-12-04 12:00:00,33.89,33.95,33.74,33.74,54000.0,22.4327,22.4724,22.3334,22.3334,54000.0
2007-12-04 12:30:00,33.74,33.74,33.59,33.65,41400.0,22.3334,22.3334,22.2341,22.2738,41400.0
2007-12-04 13:00:00,33.66,33.69,33.46,33.47,68800.0,22.2804,22.3003,22.148,22.1547,68800.0
2007-12-04 13:30:00,33.48,33.65,33.46,33.65,56100.0,22.1613,22.2738,22.148,22.2738,56100.0
2007-12-04 14:00:00,33.65,33.67,33.44,33.48,115700.0,22.2738,22.287,22.1348,22.1613,115700.0
2007-12-04 14:30:00,33.48,33.5,33.45,33.49,185900.0,22.1613,22.1745,22.1414,22.1679,185900.0
2007-12-04 15:00:00,33.49,33.53,33.46,33.49,248100.0,22.1679,22.1944,22.148,22.1679,248100.0
2007-12-04 15:30:00,33.5,33.5,33.2,33.44,466400.0,22.1745,22.1745,21.9759,22.1348,466400.0
2007-12-05 09:30:00,33.7,33.73,33.08,33.27,81800.0,22.3069,22.3268,21.8965,22.0223,81800.0
2007-12-05 10:00:00,33.22,33.3,33.17,33.22,31600.0,21.9892,22.0421,21.9561,21.9892,31600.0
2007-12-05 10:30:00,33.22,33.23,32.75,32.75,69200.0,21.9892,21.9958,21.6781,21.6781,69200.0
2007-12-05 11:00:00,32.75,32.79,32.67,32.79,58700.0,21.6781,21.7045,21.6251,21.7045,58700.0
2007-12-05 11:30:00,32.79,32.83,32.79,32.79,46500.0,21.7045,21.731,21.7045,21.7045,46500.0
2007-12-05 12:00:00,32.8,32.81,32.75,32.76,58500.0,21.7112,21.7178,21.6781,21.6847,58500.0
2007-12-05 12:30:00,32.75,32.88,32.75,32.86,110100.0,21.6781,21.7641,21.6781,21.7509,110100.0
2007-12-05 13:00:00,32.85,32.98,32.83,32.97,78300.0,21.7443,21.8303,21.731,21.8237,78300.0
2007-12-05 13:30:00,32.97,33.1,32.96,32.96,110200.0,21.8237,21.9097,21.8171,21.8171,110200.0
2007-12-05 14:00:00,32.96,32.96,32.85,32.88,80900.0,21.8171,21.8171,21.7443,21.7641,80900.0
2007-12-05 14:30:00,32.86,32.91,32.81,32.84,70500.0,21.7509,21.784,21.7178,21.7376,70500.0
2007-12-05 15:00:00,32.84,32.98,32.84,32.97,88400.0,21.7376,21.8303,21.7376,21.8237,88400.0
2007-12-05 15:30:00,32.97,33.18,32.97,33.13,131400.0,21.8237,21.9627,21.8237,21.9296,131400.0
2007-12-06 09:30:00,33.13,33.5,33.03,33.41,101900.0,21.9296,22.1745,21.8634,22.1149,101900.0
2007-12-06 10:00:00,33.42,33.45,33.29,33.36,82200.0,22.1216,22.1414,22.0355,22.0818,82200.0
2007-12-06 10:30:00,33.36,33.54,33.25,33.52,49400.0,22.0818,22.201,22.009,22.1877,49400.0
2007-12-06 11:00:00,33.52,33.53,33.42,33.47,49400.0,22.1877,22.1944,22.1216,22.1547,49400.0
2007-12-06 11:30:00,33.47,33.48,33.28,33.37,28600.0,22.1547,22.1613,22.0289,22.0885,28600.0
2007-12-06 12:00:00,33.37,33.38,33.19,33.23,32900.0,22.0885,22.0951,21.9693,21.9958,32900.0
2007-12-06 12:30:00,33.24,33.31,33.14,33.19,68800.0,22.0024,22.0487,21.9362,21.9693,68800.0
2007-12-06 13:00:00,33.19,33.19,33.04,33.05,68300.0,21.9693,21.9693,21.87,21.8766,68300.0
2007-12-06 13:30:00,33.06,33.09,32.85,32.9,524600.0,21.8833,21.9031,21.7443,21.7774,524600.0
2007-12-06 14:00:00,32.9,33.05,32.79,32.83,109500.0,21.7774,21.8766,21.7045,21.731,109500.0
2007-12-06 14:30:00,32.83,32.93,32.72,32.93,136200.0,21.731,21.7972,21.6582,21.7972,136200.0
2007-12-06 15:00:00,32.93,33.24,32.93,33.22,122200.0,21.7972,22.0024,21.7972,21.9892,122200.0
2007-12-06 15:30:00,33.22,33.45,33.19,33.32,228500.0,21.9892,22.1414,21.9693,22.0554,228500.0
2007-12-07 09:30:00,33.19,33.67,33.07,33.43,76100.0,21.9693,22.287,21.8899,22.1282,76100.0
2007-12-07 10:00:00,33.48,33.5,33.29,33.3,68400.0,22.1613,22.1745,22.0355,22.0421,68400.0
2007-12-07 10:30:00,33.29,33.3,33.12,33.21,53700.0,22.0355,22.0421,21.923,21.9826,53700.0
2007-12-07 11:00:00,33.22,33.25,33.16,33.23,43000.0,21.9892,22.009,21.9495,21.9958,43000.0
2007-12-07 11:30:00,33.24,33.32,33.14,33.15,84800.0,22.0024,22.0554,21.9362,21.9428,84800.0
2007-12-07 12:00:00,33.16,33.17,32.99,33.01,55000.0,21.9495,21.9561,21.8369,21.8502,55000.0
2007-12-07 12:30:00,33.01,33.02,32.94,32.98,43800.0,21.8502,21.8568,21.8038,21.8303,43800.0
2007-12-07 13:00:00,32.97,32.98,32.88,32.93,49700.0,21.8237,21.8303,21.7641,21.7972,49700.0
2007-12-07 13:30:00,32.94,33.09,32.94,33.0,56500.0,21.8038,21.9031,21.8038,21.8435,56500.0
2007-12-07 14:00:00,33.0,33.11,33.0,33.01,52600.0,21.8435,21.9164,21.8435,21.8502,52600.0
2007-12-07 14:30:00,33.01,33.1,32.94,33.05,46300.0,21.8502,21.9097,21.8038,21.8766,46300.0
2007-12-07 15:00:00,33.07,33.17,32.99,33.06,131700.0,21.8899,21.9561,21.8369,21.8833,131700.0
2007-12-07 15:30:00,33.05,33.14,32.98,33.04,166600.0,21.8766,21.9362,21.8303,21.87,166600.0
2007-12-10 09:30:00,33.03,33.35,33.0,33.06,124600.0,21.8634,22.0752,21.8435,21.8833,124600.0
2007-12-10 10:00:00,33.09,33.2,33.04,33.11,59800.0,21.9031,21.9759,21.87,21.9164,59800.0
2007-12-10 10:30:00,33.08,33.19,32.95,33.0,65300.0,21.8965,21.9693,21.8104,21.8435,65300.0
2007-12-10 11:00:00,33.0,33.16,32.98,33.12,74500.0,21.8435,21.9495,21.8303,21.923,74500.0
2007-12-10 11:30:00,33.1,33.18,33.09,33.13,34200.0,21.9097,21.9627,21.9031,21.9296,34200.0
2007-12-10 12:00:00,33.13,33.17,33.05,33.11,36800.0,21.9296,21.9561,21.8766,21.9164,36800.0
2007-12-10 12:30:00,33.11,33.13,33.1,33.1,139000.0,21.9164,21.9296,21.9097,21.9097,139000.0
2007-12-10 13:00:00,33.1,33.25,33.08,33.13,61700.0,21.9097,22.009,21.8965,21.9296,61700.0
2007-12-10 13:30:00,33.15,33.22,33.13,33.21,29000.0,21.9428,21.9892,21.9296,21.9826,29000.0
2007-12-10 14:00:00,33.21,33.25,33.12,33.16,58800.0,21.9826,22.009,21.923,21.9495,58800.0
2007-12-10 14:30:00,33.17,33.19,33.09,33.18,33500.0,21.9561,21.9693,21.9031,21.9627,33500.0
2007-12-10 15:00:00,33.19,33.22,33.15,33.2,65700.0,21.9693,21.9892,21.9428,21.9759,65700.0
2007-12-10 15:30:00,33.21,33.25,33.15,33.25,114200.0,21.9826,22.009,21.9428,22.009,114200.0
2007-12-11 09:30:00,33.14,33.14,32.58,32.78,197400.0,21.9362,21.9362,21.5655,21.6979,197400.0
2007-12-11 10:00:00,32.78,32.8,32.65,32.67,143800.0,21.6979,21.7112,21.6119,21.6251,143800.0
2007-12-11 10:30:00,32.68,32.85,32.66,32.74,145100.0,21.6317,21.7443,21.6185,21.6714,145100.0
2007-12-11 11:00:00,32.72,32.75,32.66,32.72,80700.0,21.6582,21.6781,21.6185,21.6582,80700.0
2007-12-11 11:30:00,32.74,32.75,32.5,32.57,101900.0,21.6714,21.6781,21.5126,21.5589,101900.0
2007-12-11 12:00:00,32.58,32.66,32.47,32.53,48700.0,21.5655,21.6185,21.4927,21.5324,48700.0
2007-12-11 12:30:00,32.53,32.61,32.53,32.61,105400.0,21.5324,21.5854,21.5324,21.5854,105400.0
2007-12-11 13:00:00,32.61,32.64,32.6,32.61,115100.0,21.5854,21.6053,21.5788,21.5854,115100.0
2007-12-11 13:30:00,32.61,32.74,32.48,32.5,114900.0,21.5854,21.6714,21.4993,21.5126,114900.0
2007-12-11 14:00:00,32.5,32.64,32.06,32.11,117900.0,21.5126,21.6053,21.2213,21.2544,117900.0
2007-12-11 14:30:00,32.12,32.14,31.95,31.97,129200.0,21.2611,21.2743,21.1485,21.1618,129200.0
2007-12-11 15:00:00,31.99,32.23,31.93,32.07,127600.0,21.175,21.3339,21.1353,21.228,127600.0
2007-12-11 15:30:00,32.08,32.17,32.0,32.0,150400.0,21.2346,21.2941,21.1816,21.1816,150400.0
2007-12-12 09:30:00,32.63,32.85,32.06,32.23,119500.0,21.5986,21.7443,21.2213,21.3339,119500.0
2007-12-12 10:00:00,32.22,32.41,32.22,32.29,66400.0,21.3272,21.453,21.3272,21.3736,66400.0
2007-12-12 10:30:00,32.28,32.33,32.06,32.16,154000.0,21.367,21.4001,21.2213,21.2875,154000.0
2007-12-12 11:00:00,32.16,32.51,32.14,32.37,202000.0,21.2875,21.5192,21.2743,21.4265,202000.0
2007-12-12 11:30:00,32.37,32.46,32.37,32.4,90000.0,21.4265,21.4861,21.4265,21.4464,90000.0
2007-12-12 12:00:00,32.4,32.41,32.29,32.37,37900.0,21.4464,21.453,21.3736,21.4265,37900.0
2007-12-12 12:30:00,32.37,32.37,32.2,32.29,55500.0,21.4265,21.4265,21.314,21.3736,55500.0
2007-12-12 13:00:00,32.29,32.47,32.26,32.4,50100.0,21.3736,21.4927,21.3537,21.4464,50100.0
2007-12-12 13:30:00,32.4,32.45,32.37,32.41,72100.0,21.4464,21.4795,21.4265,21.453,72100.0
2007-12-12 14:00:00,32.4,32.41,32.3,32.31,71800.0,21.4464,21.453,21.3802,21.3868,71800.0
2007-12-12 14:30:00,32.32,32.48,32.25,32.38,97400.0,21.3934,21.4993,21.3471,21.4332,97400.0
2007-12-12 15:00:00,32.39,32.42,32.18,32.4,131000.0,21.4398,21.4596,21.3008,21.4464,131000.0
2007-12-12 15:30:00,32.42,32.49,32.28,32.49,237200.0,21.4596,21.506,21.367,21.506,237200.0
2007-12-13 09:30:00,32.38,32.38,31.71,31.9,165500.0,21.4332,21.4332,20.9897,21.1154,165500.0
2007-12-13 10:00:00,31.89,32.03,31.83,31.92,83500.0,21.1088,21.2015,21.0691,21.1287,83500.0
2007-12-13 10:30:00,31.93,31.99,31.86,31.96,91000.0,21.1353,21.175,21.089,21.1551,91000.0
2007-12-13 11:00:00,31.95,32.02,31.89,31.98,81600.0,21.1485,21.1949,21.1088,21.1684,81600.0
2007-12-13 11:30:00,31.99,32.06,31.98,32.02,63200.0,21.175,21.2213,21.1684,21.1949,63200.0
2007-12-13 12:00:00,32.02,32.02,31.91,31.96,56300.0,21.1949,21.1949,21.122,21.1551,56300.0
2007-12-13 12:30:00,31.96,32.05,31.96,31.97,63100.0,21.1551,21.2147,21.1551,21.1618,63100.0
2007-12-13 13:00:00,31.97,32.04,31.92,32.04,48900.0,21.1618,21.2081,21.1287,21.2081,48900.0
2007-12-13 13:30:00,32.04,32.06,31.77,31.82,114600.0,21.2081,21.2213,21.0294,21.0625,114600.0
2007-12-13 14:00:00,31.82,31.99,31.76,31.97,107300.0,21.0625,21.175,21.0228,21.1618,107300.0
2007-12-13 14:30:00,31.96,31.97,31.84,31.91,83600.0,21.1551,21.1618,21.0757,21.122,83600.0
2007-12-13 15:00:00,31.91,31.98,31.85,31.98,86700.0,21.122,21.1684,21.0823,21.1684,86700.0
2007-12-13 15:30:00,31.98,32.08,31.94,32.0,164400.0,21.1684,21.2346,21.1419,21.1816,164400.0
2007-12-14 09:30:00,32.2,32.2,31.68,31.73,126700.0,21.314,21.314,20.9698,21.0029,126700.0
2007-12-14 10:00:00,31.73,31.73,31.5,31.54,80000.0,21.0029,21.0029,20.8507,20.8771,80000.0
2007-12-14 10:30:00,31.52,31.64,31.45,31.64,92900.0,20.8639,20.9433,20.8176,20.9433,92900.0
2007-12-14 11:00:00,31.64,31.67,31.57,31.62,63700.0,20.9433,20.9632,20.897,20.9301,63700.0
2007-12-14 11:30:00,31.6,31.71,31.58,31.65,67100.0,20.9169,20.9897,20.9036,20.9499,67100.0
2007-12-14 12:00:00,31.65,31.71,31.62,31.65,55200.0,20.9499,20.9897,20.9301,20.9499,55200.0
2007-12-14 12:30:00,31.67,31.78,31.66,31.76,82700.0,20.9632,21.036,20.9566,21.0228,82700.0
2007-12-14 13:00:00,31.76,31.86,31.75,31.8,55000.0,21.0228,21.089,21.0161,21.0492,55000.0
2007-12-14 13:30:00,31.8,31.8,31.69,31.7,55000.0,21.0492,21.0492,20.9764,20.983,55000.0
2007-12-14 14:00:00,31.7,31.72,31.65,31.71,89800.0,20.983,20.9963,20.9499,20.9897,89800.0
2007-12-14 14:30:00,31.7,31.75,31.69,31.7,129600.0,20.983,21.0161,20.9764,20.983,129600.0
2007-12-14 15:00:00,31.71,31.74,31.57,31.68,134700.0,20.9897,21.0095,20.897,20.9698,134700.0
2007-12-14 15:30:00,31.68,31.91,31.56,31.58,188200.0,20.9698,21.122,20.8904,20.9036,188200.0
2007-12-17 09:30:00,31.53,31.53,30.9,30.95,85700.0,20.8705,20.8705,20.4535,20.4866,85700.0
2007-12-17 10:00:00,30.99,31.26,30.97,31.21,52800.0,20.5131,20.6918,20.4998,20.6587,52800.0
2007-12-17 10:30:00,31.24,31.41,31.21,31.41,36400.0,20.6786,20.7911,20.6587,20.7911,36400.0
2007-12-17 11:00:00,31.41,31.47,31.38,31.38,58800.0,20.7911,20.8308,20.7712,20.7712,58800.0
2007-12-17 11:30:00,31.4,31.46,31.38,31.46,70600.0,20.7845,20.8242,20.7712,20.8242,70600.0
2007-12-17 12:00:00,31.45,31.5,31.43,31.48,52500.0,20.8176,20.8507,20.8043,20.8374,52500.0
2007-12-17 12:30:00,31.48,31.54,31.45,31.51,49900.0,20.8374,20.8771,20.8176,20.8573,49900.0
2007-12-17 13:00:00,31.5,31.54,31.44,31.51,49900.0,20.8507,20.8771,20.8109,20.8573,49900.0
2007-12-17 13:30:00,31.52,31.56,31.5,31.51,46700.0,20.8639,20.8904,20.8507,20.8573,46700.0
2007-12-17 14:00:00,31.51,31.54,31.44,31.5,87400.0,20.8573,20.8771,20.8109,20.8507,87400.0
2007-12-17 14:30:00,31.5,31.56,31.48,31.51,63900.0,20.8507,20.8904,20.8374,20.8573,63900.0
2007-12-17 15:00:00,31.51,31.56,31.5,31.5,87000.0,20.8573,20.8904,20.8507,20.8507,87000.0
2007-12-17 15:30:00,31.51,31.6,31.44,31.47,124200.0,20.8573,20.9169,20.8109,20.8308,124200.0
2007-12-18 09:30:00,31.59,31.83,31.54,31.75,82500.0,20.9102,21.0691,20.8771,21.0161,82500.0
2007-12-18 10:00:00,31.73,31.73,31.55,31.72,87100.0,21.0029,21.0029,20.8838,20.9963,87100.0
2007-12-18 10:30:00,31.71,31.87,31.71,31.81,141900.0,20.9897,21.0956,20.9897,21.0559,141900.0
2007-12-18 11:00:00,31.82,31.95,31.78,31.92,97300.0,21.0625,21.1485,21.036,21.1287,97300.0
2007-12-18 11:30:00,31.92,32.3,31.91,32.17,1001100.0,21.1287,21.3802,21.122,21.2941,1001100.0
2007-12-18 12:00:00,32.17,32.18,32.08,32.11,104000.0,21.2941,21.3008,21.2346,21.2544,104000.0
2007-12-18 12:30:00,32.11,32.33,32.05,32.27,266900.0,21.2544,21.4001,21.2147,21.3603,266900.0
2007-12-18 13:00:00,32.26,32.58,32.21,32.52,86800.0,21.3537,21.5655,21.3206,21.5258,86800.0
2007-12-18 13:30:00,32.53,32.74,32.49,32.7,128300.0,21.5324,21.6714,21.506,21.645,128300.0
2007-12-18 14:00:00,32.7,32.86,32.63,32.79,111000.0,21.645,21.7509,21.5986,21.7045,111000.0
2007-12-18 14:30:00,32.82,32.87,32.46,32.51,168300.0,21.7244,21.7575,21.4861,21.5192,168300.0
2007-12-18 15:00:00,32.51,32.65,32.47,32.62,161200.0,21.5192,21.6119,21.4927,21.592,161200.0
2007-12-18 15:30:00,32.6,32.67,32.49,32.55,195600.0,21.5788,21.6251,21.506,21.5457,195600.0
2007-12-19 09:30:00,32.27,32.42,31.65,31.81,165500.0,21.3603,21.4596,20.9499,21.0559,165500.0
2007-12-19 10:00:00,31.83,31.91,31.71,31.75,86400.0,21.0691,21.122,20.9897,21.0161,86400.0
2007-12-19 10:30:00,31.77,31.93,31.72,31.73,81500.0,21.0294,21.1353,20.9963,21.0029,81500.0
2007-12-19 11:00:00,31.72,31.75,31.61,31.61,94100.0,20.9963,21.0161,20.9235,20.9235,94100.0
2007-12-19 11:30:00,31.61,31.63,31.53,31.56,85300.0,20.9235,20.9367,20.8705,20.8904,85300.0
2007-12-19 12:00:00,31.56,31.59,31.45,31.52,144400.0,20.8904,20.9102,20.8176,20.8639,144400.0
2007-12-19 12:30:00,31.51,31.56,31.45,31.52,88500.0,20.8573,20.8904,20.8176,20.8639,88500.0
2007-12-19 13:00:00,31.51,31.58,31.49,31.55,119700.0,20.8573,20.9036,20.844,20.8838,119700.0
2007-12-19 13:30:00,31.55,31.56,31.51,31.55,114100.0,20.8838,20.8904,20.8573,20.8838,114100.0
2007-12-19 14:00:00,31.54,31.65,31.5,31.51,89400.0,20.8771,20.9499,20.8507,20.8573,89400.0
2007-12-19 14:30:00,31.52,31.62,31.45,31.56,104100.0,20.8639,20.9301,20.8176,20.8904,104100.0
2007-12-19 15:00:00,31.56,31.64,31.51,31.62,106100.0,20.8904,20.9433,20.8573,20.9301,106100.0
2007-12-19 15:30:00,31.62,31.63,31.41,31.45,183500.0,20.9301,20.9367,20.7911,20.8176,183500.0
2007-12-20 09:30:00,31.47,31.94,31.47,31.84,71400.0,20.8308,21.1419,20.8308,21.0757,71400.0
2007-12-20 10:00:00,31.84,31.94,31.78,31.78,57100.0,21.0757,21.1419,21.036,21.036,57100.0
2007-12-20 10:30:00,31.77,31.83,31.64,31.7,70600.0,21.0294,21.0691,20.9433,20.983,70600.0
2007-12-20 11:00:00,31.69,31.7,31.57,31.6,80000.0,20.9764,20.983,20.897,20.9169,80000.0
2007-12-20 11:30:00,31.6,31.68,31.58,31.67,73900.0,20.9169,20.9698,20.9036,20.9632,73900.0
2007-12-20 12:00:00,31.67,31.8,31.63,31.8,49600.0,20.9632,21.0492,20.9367,21.0492,49600.0
2007-12-20 12:30:00,31.8,31.83,31.77,31.83,54200.0,21.0492,21.0691,21.0294,21.0691,54200.0
2007-12-20 13:00:00,31.83,31.99,31.83,31.91,69500.0,21.0691,21.175,21.0691,21.122,69500.0
2007-12-20 13:30:00,31.91,32.04,31.91,32.01,81000.0,21.122,21.2081,21.122,21.1882,81000.0
2007-12-20 14:00:00,32.01,32.15,31.98,32.14,137000.0,21.1882,21.2809,21.1684,21.2743,137000.0
2007-12-20 14:30:00,32.14,32.15,31.96,31.98,122000.0,21.2743,21.2809,21.1551,21.1684,122000.0
2007-12-20 15:00:00,31.97,32.16,31.97,32.12,153400.0,21.1618,21.2875,21.1618,21.2611,153400.0
2007-12-20 15:30:00,32.13,32.3,32.11,32.3,187700.0,21.2677,21.3802,21.2544,21.3802,187700.0
2007-12-21 09:30:00,32.64,32.7,32.31,32.49,378900.0,21.6053,21.645,21.3868,21.506,378900.0
2007-12-21 10:00:00,32.44,32.49,32.38,32.47,48600.0,21.4729,21.506,21.4332,21.4927,48600.0
2007-12-21 10:30:00,32.47,32.6,32.46,32.57,60100.0,21.4927,21.5788,21.4861,21.5589,60100.0
2007-12-21 11:00:00,32.56,32.65,32.56,32.63,54200.0,21.5523,21.6119,21.5523,21.5986,54200.0
2007-12-21 11:30:00,32.64,32.72,32.61,32.72,53600.0,21.6053,21.6582,21.5854,21.6582,53600.0
2007-12-21 12:00:00,32.73,32.74,32.61,32.63,55700.0,21.6648,21.6714,21.5854,21.5986,55700.0
2007-12-21 12:30:00,32.63,32.63,32.57,32.6,51200.0,21.5986,21.5986,21.5589,21.5788,51200.0
2007-12-21 13:00:00,32.6,32.61,32.42,32.43,84900.0,21.5788,21.5854,21.4596,21.4662,84900.0
2007-12-21 13:30:00,32.43,32.59,32.42,32.54,92100.0,21.4662,21.5722,21.4596,21.5391,92100.0
2007-12-21 14:00:00,32.55,32.6,32.54,32.56,57800.0,21.5457,21.5788,21.5391,21.5523,57800.0
2007-12-21 14:30:00,32.56,32.62,32.48,32.62,81400.0,21.5523,21.592,21.4993,21.592,81400.0
2007-12-21 15:00:00,32.61,32.66,32.56,32.59,74300.0,21.5854,21.6185,21.5523,21.5722,74300.0
2007-12-21 15:30:00,32.58,32.63,32.5,32.56,138900.0,21.5655,21.5986,21.5126,21.5523,138900.0
2007-12-24 09:30:00,32.84,32.94,32.59,32.69,31800.0,21.7376,21.8038,21.5722,21.6383,31800.0
2007-12-24 10:00:00,32.69,32.71,32.57,32.59,17400.0,21.6383,21.6516,21.5589,21.5722,17400.0
2007-12-24 10:30:00,32.59,32.7,32.56,32.69,32800.0,21.5722,21.645,21.5523,21.6383,32800.0
2007-12-24 11:00:00,32.68,32.87,32.68,32.84,32000.0,21.6317,21.7575,21.6317,21.7376,32000.0
2007-12-24 11:30:00,32.84,32.92,32.81,32.83,25000.0,21.7376,21.7906,21.7178,21.731,25000.0
2007-12-24 12:00:00,32.82,32.88,32.65,32.65,37900.0,21.7244,21.7641,21.6119,21.6119,37900.0
2007-12-24 12:30:00,32.68,32.76,32.62,32.68,32300.0,21.6317,21.6847,21.592,21.6317,32300.0
2007-12-24 13:00:00,32.63,32.63,32.63,32.63,11400.0,21.5986,21.5986,21.5986,21.5986,11400.0
2007-12-24 13:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:00:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 14:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:00:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-24 15:30:00,32.63,32.63,32.63,32.63,0.0,21.5986,21.5986,21.5986,21.5986,0.0
2007-12-26 09:30:00,32.23,32.58,32.21,32.38,45400.0,21.3339,21.5655,21.3206,21.4332,45400.0
2007-12-26 10:00:00,32.37,32.42,32.26,32.41,35000.0,21.4265,21.4596,21.3537,21.453,35000.0
2007-12-26 10:30:00,32.4,32.62,32.4,32.61,39900.0,21.4464,21.592,21.4464,21.5854,39900.0
2007-12-26 11:00:00,32.61,32.61,32.35,32.36,25400.0,21.5854,21.5854,21.4133,21.4199,25400.0
2007-12-26 11:30:00,32.37,32.37,32.25,32.26,26200.0,21.4265,21.4265,21.3471,21.3537,26200.0
2007-12-26 12:00:00,32.26,32.29,32.19,32.21,21600.0,21.3537,21.3736,21.3074,21.3206,21600.0
2007-12-26 12:30:00,32.21,32.23,32.17,32.18,18800.0,21.3206,21.3339,21.2941,21.3008,18800.0
2007-12-26 13:00:00,32.2,32.31,32.16,32.29,31200.0,21.314,21.3868,21.2875,21.3736,31200.0
2007-12-26 13:30:00,32.3,32.35,32.26,32.3,27300.0,21.3802,21.4133,21.3537,21.3802,27300.0
2007-12-26 14:00:00,32.31,32.31,32.17,32.26,35200.0,21.3868,21.3868,21.2941,21.3537,35200.0
2007-12-26 14:30:00,32.27,32.43,32.26,32.41,49500.0,21.3603,21.4662,21.3537,21.453,49500.0
2007-12-26 15:00:00,32.4,32.41,32.35,32.38,31100.0,21.4464,21.453,21.4133,21.4332,31100.0
2007-12-26 15:30:00,32.36,32.4,32.3,32.33,90200.0,21.4199,21.4464,21.3802,21.4001,90200.0
2007-12-27 09:30:00,32.31,32.31,31.95,31.95,41700.0,21.3868,21.3868,21.1485,21.1485,41700.0
2007-12-27 10:00:00,31.95,32.14,31.94,32.12,30800.0,21.1485,21.2743,21.1419,21.2611,30800.0
2007-12-27 10:30:00,32.1,32.1,31.8,31.85,39600.0,21.2478,21.2478,21.0492,21.0823,39600.0
2007-12-27 11:00:00,31.86,31.91,31.78,31.88,30500.0,21.089,21.122,21.036,21.1022,30500.0
2007-12-27 11:30:00,31.89,31.95,31.85,31.9,27100.0,21.1088,21.1485,21.0823,21.1154,27100.0
2007-12-27 12:00:00,31.89,32.05,31.88,32.05,43100.0,21.1088,21.2147,21.1022,21.2147,43100.0
2007-12-27 12:30:00,32.05,32.14,32.01,32.07,37100.0,21.2147,21.2743,21.1882,21.228,37100.0
2007-12-27 13:00:00,32.09,32.14,32.0,32.13,52500.0,21.2412,21.2743,21.1816,21.2677,52500.0
2007-12-27 13:30:00,32.14,32.17,32.07,32.14,22500.0,21.2743,21.2941,21.228,21.2743,22500.0
2007-12-27 14:00:00,32.17,32.28,32.12,32.26,43400.0,21.2941,21.367,21.2611,21.3537,43400.0
2007-12-27 14:30:00,32.27,32.28,32.07,32.07,54200.0,21.3603,21.367,21.228,21.228,54200.0
2007-12-27 15:00:00,32.09,32.17,32.03,32.03,44400.0,21.2412,21.2941,21.2015,21.2015,44400.0
2007-12-27 15:30:00,32.02,32.21,31.94,31.96,157100.0,21.1949,21.3206,21.1419,21.1551,157100.0
2007-12-28 09:30:00,32.31,32.33,31.73,31.93,30500.0,21.5011,21.5145,21.1152,21.2483,30500.0
2007-12-28 10:00:00,31.92,31.95,31.78,31.92,97100.0,21.2416,21.2616,21.1485,21.2416,97100.0
2007-12-28 10:30:00,31.92,31.94,31.68,31.69,11800.0,21.2416,21.2549,21.0819,21.0886,11800.0
2007-12-28 11:00:00,31.69,31.86,31.69,31.83,30900.0,21.0886,21.2017,21.0886,21.1817,30900.0
2007-12-28 11:30:00,31.83,31.89,31.82,31.83,40000.0,21.1817,21.2217,21.1751,21.1817,40000.0
2007-12-28 12:00:00,31.82,31.89,31.81,31.85,43400.0,21.1751,21.2217,21.1684,21.195,43400.0
2007-12-28 12:30:00,31.85,32.04,31.85,31.89,79500.0,21.195,21.3215,21.195,21.2217,79500.0
2007-12-28 13:00:00,31.89,31.98,31.86,31.98,30700.0,21.2217,21.2815,21.2017,21.2815,30700.0
2007-12-28 13:30:00,31.97,31.98,31.91,31.94,23900.0,21.2749,21.2815,21.235,21.2549,23900.0
2007-12-28 14:00:00,31.95,31.95,31.85,31.86,27200.0,21.2616,21.2616,21.195,21.2017,27200.0
2007-12-28 14:30:00,31.85,31.9,31.8,31.83,22900.0,21.195,21.2283,21.1618,21.1817,22900.0
2007-12-28 15:00:00,31.84,31.89,31.77,31.77,40900.0,21.1884,21.2217,21.1418,21.1418,40900.0
2007-12-28 15:30:00,31.79,31.82,31.69,31.75,111600.0,21.1551,21.1751,21.0886,21.1285,111600.0
2007-12-31 09:30:00,31.79,31.79,31.58,31.67,34500.0,21.1551,21.1551,21.0154,21.0753,34500.0
2007-12-31 10:00:00,31.71,31.84,31.64,31.84,54000.0,21.1019,21.1884,21.0553,21.1884,54000.0
2007-12-31 10:30:00,31.84,31.88,31.83,31.85,17600.0,21.1884,21.215,21.1817,21.195,17600.0
2007-12-31 11:00:00,31.85,31.89,31.77,31.87,58700.0,21.195,21.2217,21.1418,21.2083,58700.0
2007-12-31 11:30:00,31.87,31.88,31.76,31.83,25200.0,21.2083,21.215,21.1351,21.1817,25200.0
2007-12-31 12:00:00,31.85,31.88,31.83,31.85,27100.0,21.195,21.215,21.1817,21.195,27100.0
2007-12-31 12:30:00,31.85,31.97,31.85,31.92,60100.0,21.195,21.2749,21.195,21.2416,60100.0
2007-12-31 13:00:00,31.92,31.95,31.92,31.92,39700.0,21.2416,21.2616,21.2416,21.2416,39700.0
2007-12-31 13:30:00,31.92,31.93,31.77,31.81,33500.0,21.2416,21.2483,21.1418,21.1684,33500.0
2007-12-31 14:00:00,31.81,31.81,31.66,31.66,36600.0,21.1684,21.1684,21.0686,21.0686,36600.0
2007-12-31 14:30:00,31.66,31.74,31.62,31.74,31500.0,21.0686,21.1218,21.042,21.1218,31500.0
2007-12-31 15:00:00,31.74,31.75,31.68,31.7,42900.0,21.1218,21.1285,21.0819,21.0952,42900.0
2007-12-31 15:30:00,31.7,31.71,31.38,31.4,152400.0,21.0952,21.1019,20.8823,20.8956,152400.0
2008-01-02 09:30:00,31.22,31.22,30.73,31.05,91900.0,20.7758,20.7758,20.4497,20.6627,91900.0
2008-01-02 10:00:00,31.06,31.1,30.82,31.1,115400.0,20.6693,20.6959,20.5096,20.6959,115400.0
2008-01-02 10:30:00,31.09,31.11,31.05,31.05,94800.0,20.6893,20.7026,20.6627,20.6627,94800.0
2008-01-02 11:00:00,31.05,31.09,30.97,31.08,147900.0,20.6627,20.6893,20.6094,20.6826,147900.0
2008-01-02 11:30:00,31.09,31.09,30.92,30.93,91300.0,20.6893,20.6893,20.5762,20.5828,91300.0
2008-01-02 12:00:00,30.93,30.93,30.76,30.85,39900.0,20.5828,20.5828,20.4697,20.5296,39900.0
2008-01-02 12:30:00,30.85,31.0,30.82,30.84,55200.0,20.5296,20.6294,20.5096,20.5229,55200.0
2008-01-02 13:00:00,30.84,30.85,30.67,30.76,56100.0,20.5229,20.5296,20.4098,20.4697,56100.0
2008-01-02 13:30:00,30.77,30.9,30.75,30.83,50200.0,20.4763,20.5628,20.463,20.5163,50200.0
2008-01-02 14:00:00,30.84,30.9,30.72,30.76,102800.0,20.5229,20.5628,20.4431,20.4697,102800.0
2008-01-02 14:30:00,30.76,30.81,30.62,30.65,81400.0,20.4697,20.503,20.3765,20.3965,81400.0
2008-01-02 15:00:00,30.65,30.66,30.54,30.6,83900.0,20.3965,20.4031,20.3233,20.3632,83900.0
2008-01-02 15:30:00,30.58,30.72,30.58,30.69,129100.0,20.3499,20.4431,20.3499,20.4231,129100.0
2008-01-03 09:30:00,30.63,30.89,30.44,30.59,89200.0,20.3832,20.5562,20.2567,20.3566,89200.0
2008-01-03 10:00:00,30.6,30.66,30.49,30.59,79200.0,20.3632,20.4031,20.29,20.3566,79200.0
2008-01-03 10:30:00,30.58,30.61,30.5,30.57,107300.0,20.3499,20.3699,20.2967,20.3432,107300.0
2008-01-03 11:00:00,30.56,30.63,30.51,30.52,55700.0,20.3366,20.3832,20.3033,20.31,55700.0
2008-01-03 11:30:00,30.52,30.56,30.47,30.48,53800.0,20.31,20.3366,20.2767,20.2833,53800.0
2008-01-03 12:00:00,30.47,30.51,30.47,30.51,62300.0,20.2767,20.3033,20.2767,20.3033,62300.0
2008-01-03 12:30:00,30.5,30.52,30.43,30.44,66900.0,20.2967,20.31,20.2501,20.2567,66900.0
2008-01-03 13:00:00,30.45,30.45,30.37,30.44,52900.0,20.2634,20.2634,20.2101,20.2567,52900.0
2008-01-03 13:30:00,30.44,30.45,30.34,30.35,50900.0,20.2567,20.2634,20.1902,20.1968,50900.0
2008-01-03 14:00:00,30.35,30.51,30.35,30.5,75800.0,20.1968,20.3033,20.1968,20.2967,75800.0
2008-01-03 14:30:00,30.5,30.51,30.47,30.49,71500.0,20.2967,20.3033,20.2767,20.29,71500.0
2008-01-03 15:00:00,30.49,30.52,30.36,30.36,96300.0,20.29,20.31,20.2035,20.2035,96300.0
2008-01-03 15:30:00,30.37,30.52,30.37,30.52,158700.0,20.2101,20.31,20.2101,20.31,158700.0
2008-01-04 09:30:00,30.13,30.46,30.04,30.19,107600.0,20.0504,20.27,19.9905,20.0904,107600.0
2008-01-04 10:00:00,30.21,30.28,29.81,29.81,99400.0,20.1037,20.1503,19.8375,19.8375,99400.0
2008-01-04 10:30:00,29.85,30.01,29.81,29.81,145300.0,19.8641,19.9706,19.8375,19.8375,145300.0
2008-01-04 11:00:00,29.82,29.93,29.76,29.89,102800.0,19.8441,19.9173,19.8042,19.8907,102800.0
2008-01-04 11:30:00,29.92,30.0,29.86,29.94,82500.0,19.9107,19.9639,19.8708,19.924,82500.0
2008-01-04 12:00:00,29.96,30.06,29.85,29.9,73400.0,19.9373,20.0039,19.8641,19.8974,73400.0
2008-01-04 12:30:00,29.91,30.01,29.85,29.87,48800.0,19.904,19.9706,19.8641,19.8774,48800.0
2008-01-04 13:00:00,29.88,29.89,29.8,29.83,50000.0,19.8841,19.8907,19.8308,19.8508,50000.0
2008-01-04 13:30:00,29.82,29.86,29.77,29.78,66500.0,19.8441,19.8708,19.8109,19.8175,66500.0
2008-01-04 14:00:00,29.8,29.8,29.46,29.54,173100.0,19.8308,19.8308,19.6046,19.6578,173100.0
2008-01-04 14:30:00,29.55,29.79,29.54,29.75,88800.0,19.6645,19.8242,19.6578,19.7976,88800.0
2008-01-04 15:00:00,29.76,29.89,29.74,29.86,147200.0,19.8042,19.8907,19.7909,19.8708,147200.0
2008-01-04 15:30:00,29.87,29.89,29.54,29.67,169700.0,19.8774,19.8907,19.6578,19.7443,169700.0
2008-01-07 09:30:00,29.76,30.07,29.35,29.78,218100.0,19.8042,20.0105,19.5314,19.8175,218100.0
2008-01-07 10:00:00,29.75,29.89,29.75,29.84,87100.0,19.7976,19.8907,19.7976,19.8575,87100.0
2008-01-07 10:30:00,29.84,30.04,29.81,30.0,64000.0,19.8575,19.9905,19.8375,19.9639,64000.0
2008-01-07 11:00:00,29.99,30.15,29.99,30.15,62600.0,19.9573,20.0637,19.9573,20.0637,62600.0
2008-01-07 11:30:00,30.14,30.32,30.13,30.25,92800.0,20.0571,20.1769,20.0504,20.1303,92800.0
2008-01-07 12:00:00,30.24,30.39,30.23,30.39,79900.0,20.1236,20.2235,20.117,20.2235,79900.0
2008-01-07 12:30:00,30.38,30.58,30.35,30.57,107000.0,20.2168,20.3499,20.1968,20.3432,107000.0
2008-01-07 13:00:00,30.56,30.74,30.46,30.55,211000.0,20.3366,20.4564,20.27,20.3299,211000.0
2008-01-07 13:30:00,30.55,30.64,30.45,30.48,132200.0,20.3299,20.3898,20.2634,20.2833,132200.0
2008-01-07 14:00:00,30.47,30.49,30.21,30.24,110800.0,20.2767,20.29,20.1037,20.1236,110800.0
2008-01-07 14:30:00,30.24,30.31,30.18,30.24,120700.0,20.1236,20.1702,20.0837,20.1236,120700.0
2008-01-07 15:00:00,30.26,30.29,30.2,30.26,109400.0,20.1369,20.1569,20.097,20.1369,109400.0
2008-01-07 15:30:00,30.26,30.38,30.22,30.27,165000.0,20.1369,20.2168,20.1103,20.1436,165000.0
2008-01-08 09:30:00,30.48,30.51,30.03,30.05,84300.0,20.2833,20.3033,19.9839,19.9972,84300.0
2008-01-08 10:00:00,30.04,30.23,30.02,30.21,67600.0,19.9905,20.117,19.9772,20.1037,67600.0
2008-01-08 10:30:00,30.2,30.24,30.18,30.23,59400.0,20.097,20.1236,20.0837,20.117,59400.0
2008-01-08 11:00:00,30.24,30.28,30.11,30.14,66200.0,20.1236,20.1503,20.0371,20.0571,66200.0
2008-01-08 11:30:00,30.13,30.34,30.11,30.33,86100.0,20.0504,20.1902,20.0371,20.1835,86100.0
2008-01-08 12:00:00,30.34,30.44,30.26,30.43,88000.0,20.1902,20.2567,20.1369,20.2501,88000.0
2008-01-08 12:30:00,30.43,30.53,30.33,30.52,73400.0,20.2501,20.3166,20.1835,20.31,73400.0
2008-01-08 13:00:00,30.51,30.53,30.44,30.5,94100.0,20.3033,20.3166,20.2567,20.2967,94100.0
2008-01-08 13:30:00,30.5,30.57,30.43,30.57,88200.0,20.2967,20.3432,20.2501,20.3432,88200.0
2008-01-08 14:00:00,30.57,30.6,30.5,30.6,62100.0,20.3432,20.3632,20.2967,20.3632,62100.0
2008-01-08 14:30:00,30.6,30.6,30.46,30.47,152900.0,20.3632,20.3632,20.27,20.2767,152900.0
2008-01-08 15:00:00,30.47,30.48,30.26,30.36,137500.0,20.2767,20.2833,20.1369,20.2035,137500.0
2008-01-08 15:30:00,30.35,30.45,30.14,30.18,200300.0,20.1968,20.2634,20.0571,20.0837,200300.0
2008-01-09 09:30:00,30.14,30.14,29.5,29.84,98000.0,20.0571,20.0571,19.6312,19.8575,98000.0
2008-01-09 10:00:00,29.84,29.91,29.68,29.91,74600.0,19.8575,19.904,19.751,19.904,74600.0
2008-01-09 10:30:00,29.93,30.05,29.84,29.98,96500.0,19.9173,19.9972,19.8575,19.9506,96500.0
2008-01-09 11:00:00,29.98,30.01,29.9,29.9,62800.0,19.9506,19.9706,19.8974,19.8974,62800.0
2008-01-09 11:30:00,29.9,29.95,29.85,29.94,65200.0,19.8974,19.9307,19.8641,19.924,65200.0
2008-01-09 12:00:00,29.92,29.95,29.8,29.87,82500.0,19.9107,19.9307,19.8308,19.8774,82500.0
2008-01-09 12:30:00,29.87,30.03,29.79,30.03,142500.0,19.8774,19.9839,19.8242,19.9839,142500.0
2008-01-09 13:00:00,30.03,30.11,29.99,30.1,103900.0,19.9839,20.0371,19.9573,20.0305,103900.0
2008-01-09 13:30:00,30.09,30.12,30.02,30.06,122400.0,20.0238,20.0438,19.9772,20.0039,122400.0
2008-01-09 14:00:00,30.08,30.12,29.84,30.12,143700.0,20.0172,20.0438,19.8575,20.0438,143700.0
2008-01-09 14:30:00,30.12,30.44,30.1,30.33,232100.0,20.0438,20.2567,20.0305,20.1835,232100.0
2008-01-09 15:00:00,30.33,30.4,30.07,30.07,190600.0,20.1835,20.2301,20.0105,20.0105,190600.0
2008-01-09 15:30:00,30.08,30.38,29.98,30.22,184500.0,20.0172,20.2168,19.9506,20.1103,184500.0
2008-01-10 09:30:00,30.03,30.17,29.77,30.13,97600.0,19.9839,20.0771,19.8109,20.0504,97600.0
2008-01-10 10:00:00,30.09,30.11,29.88,29.95,98500.0,20.0238,20.0371,19.8841,19.9307,98500.0
2008-01-10 10:30:00,29.94,30.24,29.94,30.18,77100.0,19.924,20.1236,19.924,20.0837,77100.0
2008-01-10 11:00:00,30.17,30.18,30.05,30.11,55900.0,20.0771,20.0837,19.9972,20.0371,55900.0
2008-01-10 11:30:00,30.11,30.19,30.04,30.05,51500.0,20.0371,20.0904,19.9905,19.9972,51500.0
2008-01-10 12:00:00,30.05,30.51,30.04,30.32,100300.0,19.9972,20.3033,19.9905,20.1769,100300.0
2008-01-10 12:30:00,30.32,30.48,30.24,30.45,76500.0,20.1769,20.2833,20.1236,20.2634,76500.0
2008-01-10 13:00:00,30.44,30.47,30.25,30.43,81200.0,20.2567,20.2767,20.1303,20.2501,81200.0
2008-01-10 13:30:00,30.45,30.52,30.25,30.45,111000.0,20.2634,20.31,20.1303,20.2634,111000.0
2008-01-10 14:00:00,30.43,30.55,30.28,30.41,117900.0,20.2501,20.3299,20.1503,20.2368,117900.0
2008-01-10 14:30:00,30.44,30.63,30.4,30.62,198800.0,20.2567,20.3832,20.2301,20.3765,198800.0
2008-01-10 15:00:00,30.62,30.7,30.42,30.63,271800.0,20.3765,20.4298,20.2434,20.3832,271800.0
2008-01-10 15:30:00,30.64,30.64,30.35,30.38,337800.0,20.3898,20.3898,20.1968,20.2168,337800.0
2008-01-11 09:30:00,30.15,30.47,29.9,29.94,88100.0,20.0637,20.2767,19.8974,19.924,88100.0
2008-01-11 10:00:00,29.94,30.16,29.93,30.12,81000.0,19.924,20.0704,19.9173,20.0438,81000.0
2008-01-11 10:30:00,30.13,30.25,30.08,30.13,63600.0,20.0504,20.1303,20.0172,20.0504,63600.0
2008-01-11 11:00:00,30.13,30.37,30.12,30.31,138200.0,20.0504,20.2101,20.0438,20.1702,138200.0
2008-01-11 11:30:00,30.31,30.37,30.2,30.31,63200.0,20.1702,20.2101,20.097,20.1702,63200.0
2008-01-11 12:00:00,30.3,30.34,30.25,30.29,46800.0,20.1636,20.1902,20.1303,20.1569,46800.0
2008-01-11 12:30:00,30.29,30.49,30.24,30.49,81100.0,20.1569,20.29,20.1236,20.29,81100.0
2008-01-11 13:00:00,30.5,30.51,30.28,30.34,38100.0,20.2967,20.3033,20.1503,20.1902,38100.0
2008-01-11 13:30:00,30.34,30.39,30.24,30.34,59300.0,20.1902,20.2235,20.1236,20.1902,59300.0
2008-01-11 14:00:00,30.33,30.37,30.26,30.28,36800.0,20.1835,20.2101,20.1369,20.1503,36800.0
2008-01-11 14:30:00,30.28,30.33,30.25,30.32,72900.0,20.1503,20.1835,20.1303,20.1769,72900.0
2008-01-11 15:00:00,30.32,30.35,30.19,30.32,98400.0,20.1769,20.1968,20.0904,20.1769,98400.0
2008-01-11 15:30:00,30.33,30.37,30.23,30.26,135300.0,20.1835,20.2101,20.117,20.1369,135300.0
2008-01-14 09:30:00,30.37,30.37,30.15,30.23,80700.0,20.2101,20.2101,20.0637,20.117,80700.0
2008-01-14 10:00:00,30.25,30.39,30.19,30.28,79100.0,20.1303,20.2235,20.0904,20.1503,79100.0
2008-01-14 10:30:00,30.29,30.32,30.2,30.31,47700.0,20.1569,20.1769,20.097,20.1702,47700.0
2008-01-14 11:00:00,30.32,30.4,30.17,30.21,69500.0,20.1769,20.2301,20.0771,20.1037,69500.0
2008-01-14 11:30:00,30.22,30.22,30.11,30.14,32000.0,20.1103,20.1103,20.0371,20.0571,32000.0
2008-01-14 12:00:00,30.14,30.16,30.02,30.05,44500.0,20.0571,20.0704,19.9772,19.9972,44500.0
2008-01-14 12:30:00,30.02,30.18,29.99,30.15,61600.0,19.9772,20.0837,19.9573,20.0637,61600.0
2008-01-14 13:00:00,30.14,30.21,30.1,30.11,93400.0,20.0571,20.1037,20.0305,20.0371,93400.0
2008-01-14 13:30:00,30.11,30.13,30.03,30.05,54000.0,20.0371,20.0504,19.9839,19.9972,54000.0
2008-01-14 14:00:00,30.04,30.15,30.03,30.14,122500.0,19.9905,20.0637,19.9839,20.0571,122500.0
2008-01-14 14:30:00,30.14,30.16,30.06,30.13,131300.0,20.0571,20.0704,20.0039,20.0504,131300.0
2008-01-14 15:00:00,30.15,30.19,30.09,30.12,148700.0,20.0637,20.0904,20.0238,20.0438,148700.0
2008-01-14 15:30:00,30.12,30.29,30.07,30.2,190500.0,20.0438,20.1569,20.0105,20.097,190500.0
2008-01-15 09:30:00,30.16,30.18,29.81,30.14,142700.0,20.0704,20.0837,19.8375,20.0571,142700.0
2008-01-15 10:00:00,30.13,30.2,30.0,30.01,156300.0,20.0504,20.097,19.9639,19.9706,156300.0
2008-01-15 10:30:00,30.01,30.09,29.96,30.03,112800.0,19.9706,20.0238,19.9373,19.9839,112800.0
2008-01-15 11:00:00,30.02,30.09,29.96,29.98,123700.0,19.9772,20.0238,19.9373,19.9506,123700.0
2008-01-15 11:30:00,29.98,30.12,29.98,30.12,144300.0,19.9506,20.0438,19.9506,20.0438,144300.0
2008-01-15 12:00:00,30.12,30.22,30.1,30.1,135900.0,20.0438,20.1103,20.0305,20.0305,135900.0
2008-01-15 12:30:00,30.11,30.29,30.05,30.29,120200.0,20.0371,20.1569,19.9972,20.1569,120200.0
2008-01-15 13:00:00,30.29,30.37,30.27,30.34,105800.0,20.1569,20.2101,20.1436,20.1902,105800.0
2008-01-15 13:30:00,30.34,30.47,30.32,30.34,97800.0,20.1902,20.2767,20.1769,20.1902,97800.0
2008-01-15 14:00:00,30.34,30.48,30.3,30.42,132200.0,20.1902,20.2833,20.1636,20.2434,132200.0
2008-01-15 14:30:00,30.43,30.43,30.2,30.21,98400.0,20.2501,20.2501,20.097,20.1037,98400.0
2008-01-15 15:00:00,30.21,30.53,30.2,30.49,123900.0,20.1037,20.3166,20.097,20.29,123900.0
2008-01-15 15:30:00,30.48,30.72,30.44,30.48,259200.0,20.2833,20.4431,20.2567,20.2833,259200.0
2008-01-16 09:30:00,30.16,30.29,29.8,29.92,217300.0,20.0704,20.1569,19.8308,19.9107,217300.0
2008-01-16 10:00:00,29.93,30.15,29.88,29.9,122600.0,19.9173,20.0637,19.8841,19.8974,122600.0
2008-01-16 10:30:00,29.91,30.09,29.8,30.09,142500.0,19.904,20.0238,19.8308,20.0238,142500.0
2008-01-16 11:00:00,30.07,30.22,30.04,30.19,82500.0,20.0105,20.1103,19.9905,20.0904,82500.0
2008-01-16 11:30:00,30.2,30.41,30.09,30.34,76300.0,20.097,20.2368,20.0238,20.1902,76300.0
2008-01-16 12:00:00,30.37,30.42,30.24,30.36,72500.0,20.2101,20.2434,20.1236,20.2035,72500.0
2008-01-16 12:30:00,30.34,30.5,30.32,30.37,75500.0,20.1902,20.2967,20.1769,20.2101,75500.0
2008-01-16 13:00:00,30.39,30.51,30.36,30.44,88300.0,20.2235,20.3033,20.2035,20.2567,88300.0
2008-01-16 13:30:00,30.44,30.51,30.33,30.45,145400.0,20.2567,20.3033,20.1835,20.2634,145400.0
2008-01-16 14:00:00,30.47,30.54,30.35,30.53,121400.0,20.2767,20.3233,20.1968,20.3166,121400.0
2008-01-16 14:30:00,30.54,30.62,30.4,30.41,111500.0,20.3233,20.3765,20.2301,20.2368,111500.0
2008-01-16 15:00:00,30.41,30.62,30.37,30.52,173800.0,20.2368,20.3765,20.2101,20.31,173800.0
2008-01-16 15:30:00,30.54,30.6,30.44,30.5,296500.0,20.3233,20.3632,20.2567,20.2967,296500.0
2008-01-17 09:30:00,30.6,31.03,30.52,31.02,352000.0,20.3632,20.6494,20.31,20.6427,352000.0
2008-01-17 10:00:00,31.02,31.24,30.55,30.58,242000.0,20.6427,20.7891,20.3299,20.3499,242000.0
2008-01-17 10:30:00,30.58,30.58,30.33,30.42,111500.0,20.3499,20.3499,20.1835,20.2434,111500.0
2008-01-17 11:00:00,30.39,30.46,30.22,30.29,89900.0,20.2235,20.27,20.1103,20.1569,89900.0
2008-01-17 11:30:00,30.28,30.33,29.94,30.0,93800.0,20.1503,20.1835,19.924,19.9639,93800.0
2008-01-17 12:00:00,30.0,30.04,29.87,29.94,74400.0,19.9639,19.9905,19.8774,19.924,74400.0
2008-01-17 12:30:00,29.95,30.01,29.85,29.89,65800.0,19.9307,19.9706,19.8641,19.8907,65800.0
2008-01-17 13:00:00,29.9,30.09,29.83,29.98,88400.0,19.8974,20.0238,19.8508,19.9506,88400.0
2008-01-17 13:30:00,29.99,30.12,29.86,29.88,91600.0,19.9573,20.0438,19.8708,19.8841,91600.0
2008-01-17 14:00:00,29.88,30.73,29.72,29.72,128800.0,19.8841,20.4497,19.7776,19.7776,128800.0
2008-01-17 14:30:00,29.72,29.88,29.66,29.82,130900.0,19.7776,19.8841,19.7377,19.8441,130900.0
2008-01-17 15:00:00,29.79,29.87,29.56,29.56,123000.0,19.8242,19.8774,19.6711,19.6711,123000.0
2008-01-17 15:30:00,29.56,29.61,29.33,29.43,176900.0,19.6711,19.7044,19.5181,19.5846,176900.0
2008-01-18 09:30:00,29.56,29.63,29.4,29.46,112700.0,19.6711,19.7177,19.5646,19.6046,112700.0
2008-01-18 10:00:00,29.46,30.07,29.46,29.89,102800.0,19.6046,20.0105,19.6046,19.8907,102800.0
2008-01-18 10:30:00,29.91,29.96,29.71,29.85,106700.0,19.904,19.9373,19.7709,19.8641,106700.0
2008-01-18 11:00:00,29.84,29.85,29.43,29.52,70900.0,19.8575,19.8641,19.5846,19.6445,70900.0
2008-01-18 11:30:00,29.53,29.64,29.23,29.26,119800.0,19.6512,19.7244,19.4515,19.4715,119800.0
2008-01-18 12:00:00,29.29,29.6,29.27,29.59,116900.0,19.4914,19.6977,19.4781,19.6911,116900.0
2008-01-18 12:30:00,29.58,29.76,29.58,29.65,101500.0,19.6844,19.8042,19.6844,19.731,101500.0
2008-01-18 13:00:00,29.65,29.78,29.51,29.61,78000.0,19.731,19.8175,19.6378,19.7044,78000.0
2008-01-18 13:30:00,29.61,29.74,29.51,29.56,92500.0,19.7044,19.7909,19.6378,19.6711,92500.0
2008-01-18 14:00:00,29.55,29.75,29.53,29.59,163100.0,19.6645,19.7976,19.6512,19.6911,163100.0
2008-01-18 14:30:00,29.59,29.66,29.44,29.66,128600.0,19.6911,19.7377,19.5913,19.7377,128600.0
2008-01-18 15:00:00,29.65,29.77,29.51,29.57,176000.0,19.731,19.8109,19.6378,19.6778,176000.0
2008-01-18 15:30:00,29.57,29.6,29.46,29.54,261900.0,19.6778,19.6977,19.6046,19.6578,261900.0
2008-01-22 09:30:00,28.35,28.94,27.3,28.29,282800.0,18.8659,19.2585,18.1672,18.826,282800.0
2008-01-22 10:00:00,28.32,28.73,28.0,28.64,104400.0,18.8459,19.1188,18.633,19.0589,104400.0
2008-01-22 10:30:00,28.67,29.04,28.6,28.95,228100.0,19.0789,19.3251,19.0323,19.2652,228100.0
2008-01-22 11:00:00,28.94,29.24,28.9,29.01,146900.0,19.2585,19.4582,19.2319,19.3051,146900.0
2008-01-22 11:30:00,29.02,29.14,28.89,28.99,139000.0,19.3118,19.3916,19.2253,19.2918,139000.0
2008-01-22 12:00:00,28.98,29.15,28.88,28.98,131600.0,19.2852,19.3983,19.2186,19.2852,131600.0
2008-01-22 12:30:00,28.96,29.05,28.86,29.05,74300.0,19.2718,19.3317,19.2053,19.3317,74300.0
2008-01-22 13:00:00,29.06,29.12,28.77,28.82,82400.0,19.3384,19.3783,19.1454,19.1787,82400.0
2008-01-22 13:30:00,28.82,28.89,28.69,28.8,83300.0,19.1787,19.2253,19.0922,19.1654,83300.0
2008-01-22 14:00:00,28.8,28.87,28.65,28.74,86100.0,19.1654,19.212,19.0656,19.1254,86100.0
2008-01-22 14:30:00,28.75,28.84,28.63,28.64,192300.0,19.1321,19.192,19.0522,19.0589,192300.0
2008-01-22 15:00:00,28.65,28.89,28.62,28.74,139600.0,19.0656,19.2253,19.0456,19.1254,139600.0
2008-01-22 15:30:00,28.74,28.91,28.51,28.58,280100.0,19.1254,19.2386,18.9724,19.019,280100.0
2008-01-23 09:30:00,27.96,28.16,27.81,28.04,209700.0,18.6064,18.7395,18.5066,18.6596,209700.0
2008-01-23 10:00:00,28.03,28.3,27.93,28.14,174300.0,18.653,18.8326,18.5864,18.7262,174300.0
2008-01-23 10:30:00,28.13,28.2,27.97,28.12,219800.0,18.7195,18.7661,18.613,18.7129,219800.0
2008-01-23 11:00:00,28.14,28.14,27.87,27.87,96100.0,18.7262,18.7262,18.5465,18.5465,96100.0
2008-01-23 11:30:00,27.87,28.03,27.77,27.96,118000.0,18.5465,18.653,18.4799,18.6064,118000.0
2008-01-23 12:00:00,27.96,28.01,27.84,27.85,107400.0,18.6064,18.6397,18.5265,18.5332,107400.0
2008-01-23 12:30:00,27.83,27.91,27.59,27.83,87600.0,18.5199,18.5731,18.3602,18.5199,87600.0
2008-01-23 13:00:00,27.83,28.02,27.83,27.98,120200.0,18.5199,18.6463,18.5199,18.6197,120200.0
2008-01-23 13:30:00,27.97,28.02,27.85,27.89,92900.0,18.613,18.6463,18.5332,18.5598,92900.0
2008-01-23 14:00:00,27.88,28.1,27.84,28.03,153200.0,18.5531,18.6995,18.5265,18.653,153200.0
2008-01-23 14:30:00,28.03,28.1,27.86,28.1,216400.0,18.653,18.6995,18.5398,18.6995,216400.0
2008-01-23 15:00:00,28.12,28.71,28.12,28.64,272300.0,18.7129,19.1055,18.7129,19.0589,272300.0
2008-01-23 15:30:00,28.65,29.04,28.61,28.94,242000.0,19.0656,19.3251,19.0389,19.2585,242000.0
2008-01-24 09:30:00,29.01,29.15,28.79,29.07,121800.0,19.3051,19.3983,19.1587,19.345,121800.0
2008-01-24 10:00:00,29.09,29.12,28.51,28.79,195200.0,19.3584,19.3783,18.9724,19.1587,195200.0
2008-01-24 10:30:00,28.79,28.89,28.6,28.73,113000.0,19.1587,19.2253,19.0323,19.1188,113000.0
2008-01-24 11:00:00,28.74,28.81,28.63,28.73,132000.0,19.1254,19.172,19.0522,19.1188,132000.0
2008-01-24 11:30:00,28.75,28.85,28.71,28.79,77600.0,19.1321,19.1986,19.1055,19.1587,77600.0
2008-01-24 12:00:00,28.79,28.86,28.75,28.86,97800.0,19.1587,19.2053,19.1321,19.2053,97800.0
2008-01-24 12:30:00,28.83,28.86,28.78,28.83,58100.0,19.1853,19.2053,19.1521,19.1853,58100.0
2008-01-24 13:00:00,28.83,28.89,28.76,28.76,138000.0,19.1853,19.2253,19.1388,19.1388,138000.0
2008-01-24 13:30:00,28.77,28.92,28.74,28.92,161700.0,19.1454,19.2452,19.1254,19.2452,161700.0
2008-01-24 14:00:00,28.93,29.15,28.83,29.06,179500.0,19.2519,19.3983,19.1853,19.3384,179500.0
2008-01-24 14:30:00,29.07,29.09,28.75,28.79,88200.0,19.345,19.3584,19.1321,19.1587,88200.0
2008-01-24 15:00:00,28.79,28.87,28.71,28.84,120500.0,19.1587,19.212,19.1055,19.192,120500.0
2008-01-24 15:30:00,28.85,28.96,28.8,28.9,179000.0,19.1986,19.2718,19.1654,19.2319,179000.0
2008-01-25 09:30:00,29.1,29.24,28.71,29.09,98900.0,19.365,19.4582,19.1055,19.3584,98900.0
2008-01-25 10:00:00,29.09,29.28,28.97,29.24,84100.0,19.3584,19.4848,19.2785,19.4582,84100.0
2008-01-25 10:30:00,29.22,29.36,29.16,29.23,117000.0,19.4449,19.538,19.4049,19.4515,117000.0
2008-01-25 11:00:00,29.23,29.23,29.03,29.06,148200.0,19.4515,19.4515,19.3184,19.3384,148200.0
2008-01-25 11:30:00,29.07,29.09,29.0,29.05,82300.0,19.345,19.3584,19.2985,19.3317,82300.0
2008-01-25 12:00:00,29.05,29.1,28.97,29.0,113500.0,19.3317,19.365,19.2785,19.2985,113500.0
2008-01-25 12:30:00,29.0,29.02,28.89,28.93,109800.0,19.2985,19.3118,19.2253,19.2519,109800.0
2008-01-25 13:00:00,28.93,29.0,28.84,28.91,102500.0,19.2519,19.2985,19.192,19.2386,102500.0
2008-01-25 13:30:00,28.94,29.0,28.83,28.99,132000.0,19.2585,19.2985,19.1853,19.2918,132000.0
2008-01-25 14:00:00,28.99,29.05,28.85,28.96,79000.0,19.2918,19.3317,19.1986,19.2718,79000.0
2008-01-25 14:30:00,28.96,29.05,28.93,29.04,74100.0,19.2718,19.3317,19.2519,19.3251,74100.0
2008-01-25 15:00:00,29.02,29.18,28.93,29.12,118800.0,19.3118,19.4182,19.2519,19.3783,118800.0
2008-01-25 15:30:00,29.12,29.17,28.88,29.0,166400.0,19.3783,19.4116,19.2186,19.2985,166400.0
2008-01-28 09:30:00,28.91,29.05,28.76,28.94,106600.0,19.2386,19.3317,19.1388,19.2585,106600.0
2008-01-28 10:00:00,28.94,28.94,28.77,28.93,135900.0,19.2585,19.2585,19.1454,19.2519,135900.0
2008-01-28 10:30:00,28.92,29.12,28.88,29.08,128200.0,19.2452,19.3783,19.2186,19.3517,128200.0
2008-01-28 11:00:00,29.1,29.12,28.97,28.99,62500.0,19.365,19.3783,19.2785,19.2918,62500.0
2008-01-28 11:30:00,28.99,29.14,28.97,29.13,50800.0,19.2918,19.3916,19.2785,19.385,50800.0
2008-01-28 12:00:00,29.14,29.28,29.13,29.27,71400.0,19.3916,19.4848,19.385,19.4781,71400.0
2008-01-28 12:30:00,29.27,29.43,29.19,29.2,59200.0,19.4781,19.5846,19.4249,19.4316,59200.0
2008-01-28 13:00:00,29.2,29.36,29.18,29.25,59600.0,19.4316,19.538,19.4182,19.4648,59600.0
2008-01-28 13:30:00,29.26,29.45,29.24,29.35,106500.0,19.4715,19.5979,19.4582,19.5314,106500.0
2008-01-28 14:00:00,29.34,29.52,29.33,29.43,136700.0,19.5247,19.6445,19.5181,19.5846,136700.0
2008-01-28 14:30:00,29.41,29.5,29.26,29.37,52300.0,19.5713,19.6312,19.4715,19.5447,52300.0
2008-01-28 15:00:00,29.37,29.41,29.21,29.32,113100.0,19.5447,19.5713,19.4382,19.5114,113100.0
2008-01-28 15:30:00,29.34,29.64,29.31,29.63,152100.0,19.5247,19.7244,19.5048,19.7177,152100.0
2008-01-29 09:30:00,29.83,29.94,29.65,29.86,61700.0,19.8508,19.924,19.731,19.8708,61700.0
2008-01-29 10:00:00,29.9,29.97,29.7,29.83,92600.0,19.8974,19.944,19.7643,19.8508,92600.0
2008-01-29 10:30:00,29.81,29.82,29.67,29.78,59000.0,19.8375,19.8441,19.7443,19.8175,59000.0
2008-01-29 11:00:00,29.78,29.96,29.78,29.88,53300.0,19.8175,19.9373,19.8175,19.8841,53300.0
2008-01-29 11:30:00,29.86,29.91,29.75,29.8,33800.0,19.8708,19.904,19.7976,19.8308,33800.0
2008-01-29 12:00:00,29.8,29.85,29.66,29.74,38000.0,19.8308,19.8641,19.7377,19.7909,38000.0
2008-01-29 12:30:00,29.73,29.9,29.73,29.81,61300.0,19.7843,19.8974,19.7843,19.8375,61300.0
2008-01-29 13:00:00,29.8,29.95,29.79,29.93,59300.0,19.8308,19.9307,19.8242,19.9173,59300.0
2008-01-29 13:30:00,29.94,29.97,29.84,29.84,65700.0,19.924,19.944,19.8575,19.8575,65700.0
2008-01-29 14:00:00,29.84,29.94,29.81,29.91,75700.0,19.8575,19.924,19.8375,19.904,75700.0
2008-01-29 14:30:00,29.91,29.91,29.76,29.77,121200.0,19.904,19.904,19.8042,19.8109,121200.0
2008-01-29 15:00:00,29.76,29.86,29.7,29.72,68100.0,19.8042,19.8708,19.7643,19.7776,68100.0
2008-01-29 15:30:00,29.72,29.76,29.64,29.71,96500.0,19.7776,19.8042,19.7244,19.7709,96500.0
2008-01-30 09:30:00,29.63,29.94,29.6,29.86,83700.0,19.7177,19.924,19.6977,19.8708,83700.0
2008-01-30 10:00:00,29.87,29.9,29.74,29.87,69400.0,19.8774,19.8974,19.7909,19.8774,69400.0
2008-01-30 10:30:00,29.84,29.93,29.77,29.92,24600.0,19.8575,19.9173,19.8109,19.9107,24600.0
2008-01-30 11:00:00,29.92,29.94,29.7,29.72,52500.0,19.9107,19.924,19.7643,19.7776,52500.0
2008-01-30 11:30:00,29.72,29.85,29.72,29.84,42600.0,19.7776,19.8641,19.7776,19.8575,42600.0
2008-01-30 12:00:00,29.83,29.92,29.79,29.81,38300.0,19.8508,19.9107,19.8242,19.8375,38300.0
2008-01-30 12:30:00,29.81,29.88,29.81,29.88,23300.0,19.8375,19.8841,19.8375,19.8841,23300.0
2008-01-30 13:00:00,29.89,29.95,29.86,29.9,20400.0,19.8907,19.9307,19.8708,19.8974,20400.0
2008-01-30 13:30:00,29.88,29.89,29.78,29.78,21600.0,19.8841,19.8907,19.8175,19.8175,21600.0
2008-01-30 14:00:00,29.76,30.29,29.76,30.21,80300.0,19.8042,20.1569,19.8042,20.1037,80300.0
2008-01-30 14:30:00,30.2,30.38,30.03,30.38,123300.0,20.097,20.2168,19.9839,20.2168,123300.0
2008-01-30 15:00:00,30.38,30.42,30.09,30.2,87000.0,20.2168,20.2434,20.0238,20.097,87000.0
2008-01-30 15:30:00,30.2,30.25,29.94,29.95,156000.0,20.097,20.1303,19.924,19.9307,156000.0
2008-01-31 09:30:00,29.42,29.73,29.36,29.67,71200.0,19.578,19.7843,19.538,19.7443,71200.0
2008-01-31 10:00:00,29.64,29.68,29.44,29.68,109500.0,19.7244,19.751,19.5913,19.751,109500.0
2008-01-31 10:30:00,29.68,29.72,29.52,29.67,52600.0,19.751,19.7776,19.6445,19.7443,52600.0
2008-01-31 11:00:00,29.7,29.9,29.59,29.86,47800.0,19.7643,19.8974,19.6911,19.8708,47800.0
2008-01-31 11:30:00,29.88,30.11,29.79,30.04,87100.0,19.8841,20.0371,19.8242,19.9905,87100.0
2008-01-31 12:00:00,30.04,30.09,29.79,29.85,121800.0,19.9905,20.0238,19.8242,19.8641,121800.0
2008-01-31 12:30:00,29.87,30.05,29.85,30.02,47000.0,19.8774,19.9972,19.8641,19.9772,47000.0
2008-01-31 13:00:00,30.05,30.11,29.92,30.04,44500.0,19.9972,20.0371,19.9107,19.9905,44500.0
2008-01-31 13:30:00,30.07,30.13,29.99,29.99,39800.0,20.0105,20.0504,19.9573,19.9573,39800.0
2008-01-31 14:00:00,29.98,30.07,29.92,29.93,74500.0,19.9506,20.0105,19.9107,19.9173,74500.0
2008-01-31 14:30:00,29.93,30.21,29.92,30.21,70100.0,19.9173,20.1037,19.9107,20.1037,70100.0
2008-01-31 15:00:00,30.21,30.32,30.12,30.19,83100.0,20.1037,20.1769,20.0438,20.0904,83100.0
2008-01-31 15:30:00,30.19,30.3,29.94,30.0,321300.0,20.0904,20.1636,19.924,19.9639,321300.0
2008-02-01 09:30:00,29.99,30.18,29.92,30.14,76100.0,19.9573,20.0837,19.9107,20.0571,76100.0
2008-02-01 10:00:00,30.16,30.33,29.99,30.03,82100.0,20.0704,20.1835,19.9573,19.9839,82100.0
2008-02-01 10:30:00,30.04,30.19,29.99,30.17,91400.0,19.9905,20.0904,19.9573,20.0771,91400.0
2008-02-01 11:00:00,30.15,30.28,30.15,30.23,76800.0,20.0637,20.1503,20.0637,20.117,76800.0
2008-02-01 11:30:00,30.25,30.36,30.22,30.33,61600.0,20.1303,20.2035,20.1103,20.1835,61600.0
2008-02-01 12:00:00,30.34,30.39,30.17,30.21,64700.0,20.1902,20.2235,20.0771,20.1037,64700.0
2008-02-01 12:30:00,30.22,30.29,30.16,30.23,62300.0,20.1103,20.1569,20.0704,20.117,62300.0
2008-02-01 13:00:00,30.25,30.4,30.22,30.39,66700.0,20.1303,20.2301,20.1103,20.2235,66700.0
2008-02-01 13:30:00,30.39,30.48,30.21,30.22,84800.0,20.2235,20.2833,20.1037,20.1103,84800.0
2008-02-01 14:00:00,30.21,30.25,30.11,30.18,94000.0,20.1037,20.1303,20.0371,20.0837,94000.0
2008-02-01 14:30:00,30.17,30.24,30.14,30.21,94100.0,20.0771,20.1236,20.0571,20.1037,94100.0
2008-02-01 15:00:00,30.21,30.28,30.06,30.15,135200.0,20.1037,20.1503,20.0039,20.0637,135200.0
2008-02-01 15:30:00,30.16,30.32,30.14,30.18,148600.0,20.0704,20.1769,20.0571,20.0837,148600.0
2008-02-04 09:30:00,30.22,30.41,30.21,30.26,46500.0,20.1103,20.2368,20.1037,20.1369,46500.0
2008-02-04 10:00:00,30.28,30.39,30.19,30.25,57300.0,20.1503,20.2235,20.0904,20.1303,57300.0
2008-02-04 10:30:00,30.24,30.46,30.2,30.29,45600.0,20.1236,20.27,20.097,20.1569,45600.0
2008-02-04 11:00:00,30.29,30.39,30.25,30.35,39100.0,20.1569,20.2235,20.1303,20.1968,39100.0
2008-02-04 11:30:00,30.34,30.45,30.32,30.36,30100.0,20.1902,20.2634,20.1769,20.2035,30100.0
2008-02-04 12:00:00,30.37,30.42,30.3,30.3,31400.0,20.2101,20.2434,20.1636,20.1636,31400.0
2008-02-04 12:30:00,30.3,30.4,30.25,30.28,51000.0,20.1636,20.2301,20.1303,20.1503,51000.0
2008-02-04 13:00:00,30.27,30.32,30.2,30.27,41900.0,20.1436,20.1769,20.097,20.1436,41900.0
2008-02-04 13:30:00,30.29,30.43,30.29,30.39,38300.0,20.1569,20.2501,20.1569,20.2235,38300.0
2008-02-04 14:00:00,30.38,30.39,30.26,30.33,53200.0,20.2168,20.2235,20.1369,20.1835,53200.0
2008-02-04 14:30:00,30.33,30.35,30.21,30.32,46600.0,20.1835,20.1968,20.1037,20.1769,46600.0
2008-02-04 15:00:00,30.33,30.36,30.25,30.3,102600.0,20.1835,20.2035,20.1303,20.1636,102600.0
2008-02-04 15:30:00,30.3,30.36,30.22,30.34,146100.0,20.1636,20.2035,20.1103,20.1902,146100.0
2008-02-05 09:30:00,30.0,30.21,29.81,29.94,69200.0,19.9639,20.1037,19.8375,19.924,69200.0
2008-02-05 10:00:00,29.94,29.95,29.59,29.74,68100.0,19.924,19.9307,19.6911,19.7909,68100.0
2008-02-05 10:30:00,29.74,29.84,29.61,29.63,48900.0,19.7909,19.8575,19.7044,19.7177,48900.0
2008-02-05 11:00:00,29.63,29.63,29.5,29.61,65800.0,19.7177,19.7177,19.6312,19.7044,65800.0
2008-02-05 11:30:00,29.61,29.81,29.58,29.78,59100.0,19.7044,19.8375,19.6844,19.8175,59100.0
2008-02-05 12:00:00,29.76,29.81,29.71,29.77,40200.0,19.8042,19.8375,19.7709,19.8109,40200.0
2008-02-05 12:30:00,29.74,29.84,29.67,29.79,55200.0,19.7909,19.8575,19.7443,19.8242,55200.0
2008-02-05 13:00:00,29.78,29.85,29.59,29.66,74200.0,19.8175,19.8641,19.6911,19.7377,74200.0
2008-02-05 13:30:00,29.66,29.72,29.55,29.72,68100.0,19.7377,19.7776,19.6645,19.7776,68100.0
2008-02-05 14:00:00,29.7,29.75,29.52,29.64,71400.0,19.7643,19.7976,19.6445,19.7244,71400.0
2008-02-05 14:30:00,29.64,29.77,29.56,29.6,56500.0,19.7244,19.8109,19.6711,19.6977,56500.0
2008-02-05 15:00:00,29.57,29.67,29.42,29.47,59100.0,19.6778,19.7443,19.578,19.6112,59100.0
2008-02-05 15:30:00,29.47,29.53,29.3,29.35,136400.0,19.6112,19.6512,19.4981,19.5314,136400.0
2008-02-06 09:30:00,29.99,30.53,29.78,30.19,163600.0,19.9573,20.3166,19.8175,20.0904,163600.0
2008-02-06 10:00:00,30.19,30.87,30.16,30.78,168900.0,20.0904,20.5429,20.0704,20.483,168900.0
2008-02-06 10:30:00,30.8,31.39,30.8,31.32,207500.0,20.4963,20.8889,20.4963,20.8423,207500.0
2008-02-06 11:00:00,31.34,31.46,31.06,31.18,132500.0,20.8556,20.9355,20.6693,20.7492,132500.0
2008-02-06 11:30:00,31.19,31.3,30.9,30.91,121100.0,20.7558,20.829,20.5628,20.5695,121100.0
2008-02-06 12:00:00,30.9,31.0,30.72,30.81,115700.0,20.5628,20.6294,20.4431,20.503,115700.0
2008-02-06 12:30:00,30.79,30.96,30.74,30.95,65700.0,20.4896,20.6028,20.4564,20.5961,65700.0
2008-02-06 13:00:00,30.95,31.36,30.95,31.34,88200.0,20.5961,20.869,20.5961,20.8556,88200.0
2008-02-06 13:30:00,31.34,31.34,31.01,31.01,80200.0,20.8556,20.8556,20.636,20.636,80200.0
2008-02-06 14:00:00,31.01,31.24,30.99,31.21,127400.0,20.636,20.7891,20.6227,20.7691,127400.0
2008-02-06 14:30:00,31.21,31.34,31.1,31.21,88400.0,20.7691,20.8556,20.6959,20.7691,88400.0
2008-02-06 15:00:00,31.21,31.41,31.21,31.34,152100.0,20.7691,20.9022,20.7691,20.8556,152100.0
2008-02-06 15:30:00,31.34,31.34,31.06,31.08,197200.0,20.8556,20.8556,20.6693,20.6826,197200.0
2008-02-07 09:30:00,30.87,30.98,30.25,30.4,108000.0,20.5429,20.6161,20.1303,20.2301,108000.0
2008-02-07 10:00:00,30.39,30.57,30.24,30.25,138800.0,20.2235,20.3432,20.1236,20.1303,138800.0
2008-02-07 10:30:00,30.26,30.38,30.19,30.23,156100.0,20.1369,20.2168,20.0904,20.117,156100.0
2008-02-07 11:00:00,30.22,30.25,30.03,30.04,162000.0,20.1103,20.1303,19.9839,19.9905,162000.0
2008-02-07 11:30:00,30.04,30.06,29.96,30.01,96000.0,19.9905,20.0039,19.9373,19.9706,96000.0
2008-02-07 12:00:00,30.02,30.04,29.95,30.02,60100.0,19.9772,19.9905,19.9307,19.9772,60100.0
2008-02-07 12:30:00,30.02,30.22,30.02,30.2,82100.0,19.9772,20.1103,19.9772,20.097,82100.0
2008-02-07 13:00:00,30.2,30.23,30.15,30.18,105600.0,20.097,20.117,20.0637,20.0837,105600.0
2008-02-07 13:30:00,30.18,30.22,30.13,30.17,78400.0,20.0837,20.1103,20.0504,20.0771,78400.0
2008-02-07 14:00:00,30.16,30.42,30.15,30.37,137100.0,20.0704,20.2434,20.0637,20.2101,137100.0
2008-02-07 14:30:00,30.37,30.37,30.17,30.2,117600.0,20.2101,20.2101,20.0771,20.097,117600.0
2008-02-07 15:00:00,30.2,30.38,30.05,30.3,152400.0,20.097,20.2168,19.9972,20.1636,152400.0
2008-02-07 15:30:00,30.3,30.38,30.23,30.36,219400.0,20.1636,20.2168,20.117,20.2035,219400.0
2008-02-08 09:30:00,30.16,30.56,30.05,30.53,100600.0,20.0704,20.3366,19.9972,20.3166,100600.0
2008-02-08 10:00:00,30.53,30.53,30.17,30.34,137300.0,20.3166,20.3166,20.0771,20.1902,137300.0
2008-02-08 10:30:00,30.33,30.42,30.29,30.32,85800.0,20.1835,20.2434,20.1569,20.1769,85800.0
2008-02-08 11:00:00,30.32,30.56,30.25,30.31,100600.0,20.1769,20.3366,20.1303,20.1702,100600.0
2008-02-08 11:30:00,30.3,30.34,30.2,30.2,84600.0,20.1636,20.1902,20.097,20.097,84600.0
2008-02-08 12:00:00,30.2,30.41,30.18,30.41,109300.0,20.097,20.2368,20.0837,20.2368,109300.0
2008-02-08 12:30:00,30.41,30.5,30.33,30.42,65000.0,20.2368,20.2967,20.1835,20.2434,65000.0
2008-02-08 13:00:00,30.41,30.42,30.29,30.35,49600.0,20.2368,20.2434,20.1569,20.1968,49600.0
2008-02-08 13:30:00,30.36,30.42,30.21,30.29,98400.0,20.2035,20.2434,20.1037,20.1569,98400.0
2008-02-08 14:00:00,30.3,30.41,30.24,30.32,92200.0,20.1636,20.2368,20.1236,20.1769,92200.0
2008-02-08 14:30:00,30.32,30.36,30.26,30.26,74600.0,20.1769,20.2035,20.1369,20.1369,74600.0
2008-02-08 15:00:00,30.25,30.37,30.23,30.27,71800.0,20.1303,20.2101,20.117,20.1436,71800.0
2008-02-08 15:30:00,30.29,30.38,30.18,30.22,150300.0,20.1569,20.2168,20.0837,20.1103,150300.0
2008-02-11 09:30:00,30.24,30.24,29.93,30.07,60200.0,20.1236,20.1236,19.9173,20.0105,60200.0
2008-02-11 10:00:00,30.04,30.1,29.89,30.02,54700.0,19.9905,20.0305,19.8907,19.9772,54700.0
2008-02-11 10:30:00,30.02,30.07,29.93,30.06,66700.0,19.9772,20.0105,19.9173,20.0039,66700.0
2008-02-11 11:00:00,30.05,30.06,29.93,30.0,59600.0,19.9972,20.0039,19.9173,19.9639,59600.0
2008-02-11 11:30:00,30.0,30.02,29.88,29.93,45200.0,19.9639,19.9772,19.8841,19.9173,45200.0
2008-02-11 12:00:00,29.93,30.08,29.93,30.0,36300.0,19.9173,20.0172,19.9173,19.9639,36300.0
2008-02-11 12:30:00,30.01,30.13,30.0,30.04,38400.0,19.9706,20.0504,19.9639,19.9905,38400.0
2008-02-11 13:00:00,30.05,30.08,30.0,30.06,35500.0,19.9972,20.0172,19.9639,20.0039,35500.0
2008-02-11 13:30:00,30.06,30.08,30.0,30.01,33900.0,20.0039,20.0172,19.9639,19.9706,33900.0
2008-02-11 14:00:00,30.01,30.1,30.0,30.07,60000.0,19.9706,20.0305,19.9639,20.0105,60000.0
2008-02-11 14:30:00,30.07,30.08,30.0,30.03,61800.0,20.0105,20.0172,19.9639,19.9839,61800.0
2008-02-11 15:00:00,30.03,30.06,30.0,30.05,89500.0,19.9839,20.0039,19.9639,19.9972,89500.0
2008-02-11 15:30:00,30.04,30.1,30.0,30.04,126500.0,19.9905,20.0305,19.9639,19.9905,126500.0
2008-02-12 09:30:00,30.17,30.5,30.1,30.37,174500.0,20.0771,20.2967,20.0305,20.2101,174500.0
2008-02-12 10:00:00,30.37,30.45,30.26,30.39,97600.0,20.2101,20.2634,20.1369,20.2235,97600.0
2008-02-12 10:30:00,30.35,30.58,30.35,30.5,170600.0,20.1968,20.3499,20.1968,20.2967,170600.0
2008-02-12 11:00:00,30.49,30.55,30.45,30.53,70300.0,20.29,20.3299,20.2634,20.3166,70300.0
2008-02-12 11:30:00,30.53,30.62,30.53,30.61,91400.0,20.3166,20.3765,20.3166,20.3699,91400.0
2008-02-12 12:00:00,30.61,30.68,30.56,30.57,40600.0,20.3699,20.4164,20.3366,20.3432,40600.0
2008-02-12 12:30:00,30.57,30.8,30.53,30.8,221600.0,20.3432,20.4963,20.3166,20.4963,221600.0
2008-02-12 13:00:00,30.79,30.94,30.78,30.91,79000.0,20.4896,20.5895,20.483,20.5695,79000.0
2008-02-12 13:30:00,30.91,30.94,30.86,30.89,57400.0,20.5695,20.5895,20.5362,20.5562,57400.0
2008-02-12 14:00:00,30.89,30.9,30.7,30.74,77800.0,20.5562,20.5628,20.4298,20.4564,77800.0
2008-02-12 14:30:00,30.74,30.79,30.64,30.78,76900.0,20.4564,20.4896,20.3898,20.483,76900.0
2008-02-12 15:00:00,30.78,30.78,30.59,30.71,146700.0,20.483,20.483,20.3566,20.4364,146700.0
2008-02-12 15:30:00,30.71,30.76,30.47,30.7,133900.0,20.4364,20.4697,20.2767,20.4298,133900.0
2008-02-13 09:30:00,31.0,31.31,30.83,31.29,238000.0,20.6294,20.8357,20.5163,20.8224,238000.0
2008-02-13 10:00:00,31.29,31.36,31.04,31.1,68800.0,20.8224,20.869,20.656,20.6959,68800.0
2008-02-13 10:30:00,31.13,31.17,31.0,31.16,53600.0,20.7159,20.7425,20.6294,20.7359,53600.0
2008-02-13 11:00:00,31.14,31.3,31.11,31.27,134400.0,20.7226,20.829,20.7026,20.8091,134400.0
2008-02-13 11:30:00,31.28,31.33,31.15,31.26,36400.0,20.8157,20.849,20.7292,20.8024,36400.0
2008-02-13 12:00:00,31.26,31.35,31.17,31.24,41300.0,20.8024,20.8623,20.7425,20.7891,41300.0
2008-02-13 12:30:00,31.23,31.26,31.14,31.18,29800.0,20.7824,20.8024,20.7226,20.7492,29800.0
2008-02-13 13:00:00,31.19,31.41,31.16,31.3,43000.0,20.7558,20.9022,20.7359,20.829,43000.0
2008-02-13 13:30:00,31.3,31.4,31.28,31.3,45400.0,20.829,20.8956,20.8157,20.829,45400.0
2008-02-13 14:00:00,31.3,31.3,31.09,31.15,55800.0,20.829,20.829,20.6893,20.7292,55800.0
2008-02-13 14:30:00,31.16,31.26,31.12,31.25,45900.0,20.7359,20.8024,20.7092,20.7958,45900.0
2008-02-13 15:00:00,31.24,31.36,31.21,31.31,62800.0,20.7891,20.869,20.7691,20.8357,62800.0
2008-02-13 15:30:00,31.31,31.38,31.25,31.27,82500.0,20.8357,20.8823,20.7958,20.8091,82500.0
2008-02-14 09:30:00,31.45,31.72,31.3,31.7,213200.0,20.9289,21.1085,20.829,21.0952,213200.0
2008-02-14 10:00:00,31.73,31.82,31.54,31.62,82100.0,21.1152,21.1751,20.9887,21.042,82100.0
2008-02-14 10:30:00,31.62,31.69,31.52,31.54,73600.0,21.042,21.0886,20.9754,20.9887,73600.0
2008-02-14 11:00:00,31.54,31.61,31.42,31.45,90200.0,20.9887,21.0353,20.9089,20.9289,90200.0
2008-02-14 11:30:00,31.46,31.53,31.43,31.47,74500.0,20.9355,20.9821,20.9155,20.9422,74500.0
2008-02-14 12:00:00,31.47,31.56,31.38,31.52,55300.0,20.9422,21.0021,20.8823,20.9754,55300.0
2008-02-14 12:30:00,31.54,31.54,31.44,31.44,50200.0,20.9887,20.9887,20.9222,20.9222,50200.0
2008-02-14 13:00:00,31.45,31.48,31.3,31.39,59700.0,20.9289,20.9488,20.829,20.8889,59700.0
2008-02-14 13:30:00,31.39,31.45,31.29,31.42,41900.0,20.8889,20.9289,20.8224,20.9089,41900.0
2008-02-14 14:00:00,31.43,31.57,31.42,31.5,65700.0,20.9155,21.0087,20.9089,20.9621,65700.0
2008-02-14 14:30:00,31.5,31.57,31.37,31.41,70100.0,20.9621,21.0087,20.8756,20.9022,70100.0
2008-02-14 15:00:00,31.41,31.58,31.36,31.52,119300.0,20.9022,21.0154,20.869,20.9754,119300.0
2008-02-14 15:30:00,31.52,31.53,31.35,31.4,110100.0,20.9754,20.9821,20.8623,20.8956,110100.0
2008-02-15 09:30:00,31.22,31.39,30.86,30.96,85000.0,20.7758,20.8889,20.5362,20.6028,85000.0
2008-02-15 10:00:00,30.95,31.04,30.79,31.02,58600.0,20.5961,20.656,20.4896,20.6427,58600.0
2008-02-15 10:30:00,31.01,31.06,30.81,30.83,59000.0,20.636,20.6693,20.503,20.5163,59000.0
2008-02-15 11:00:00,30.79,30.86,30.75,30.86,40500.0,20.4896,20.5362,20.463,20.5362,40500.0
2008-02-15 11:30:00,30.85,30.85,30.7,30.83,66100.0,20.5296,20.5296,20.4298,20.5163,66100.0
2008-02-15 12:00:00,30.83,30.93,30.8,30.9,44700.0,20.5163,20.5828,20.4963,20.5628,44700.0
2008-02-15 12:30:00,30.9,30.97,30.8,30.97,49700.0,20.5628,20.6094,20.4963,20.6094,49700.0
2008-02-15 13:00:00,30.98,31.09,30.94,31.05,42400.0,20.6161,20.6893,20.5895,20.6627,42400.0
2008-02-15 13:30:00,31.05,31.06,31.0,31.04,39300.0,20.6627,20.6693,20.6294,20.656,39300.0
2008-02-15 14:00:00,31.04,31.05,30.92,31.04,51500.0,20.656,20.6627,20.5762,20.656,51500.0
2008-02-15 14:30:00,31.04,31.07,30.96,31.02,58400.0,20.656,20.676,20.6028,20.6427,58400.0
2008-02-15 15:00:00,31.02,31.13,31.01,31.06,57600.0,20.6427,20.7159,20.636,20.6693,57600.0
2008-02-15 15:30:00,31.06,31.2,31.05,31.17,101200.0,20.6693,20.7625,20.6627,20.7425,101200.0
2008-02-19 09:30:00,31.57,31.57,30.96,31.0,82900.0,21.0087,21.0087,20.6028,20.6294,82900.0
2008-02-19 10:00:00,31.0,31.14,30.97,31.06,80500.0,20.6294,20.7226,20.6094,20.6693,80500.0
2008-02-19 10:30:00,31.07,31.11,30.95,30.95,80900.0,20.676,20.7026,20.5961,20.5961,80900.0
2008-02-19 11:00:00,30.93,30.96,30.83,30.84,58500.0,20.5828,20.6028,20.5163,20.5229,58500.0
2008-02-19 11:30:00,30.85,30.98,30.81,30.97,48300.0,20.5296,20.6161,20.503,20.6094,48300.0
2008-02-19 12:00:00,30.96,31.02,30.88,30.97,42500.0,20.6028,20.6427,20.5495,20.6094,42500.0
2008-02-19 12:30:00,30.97,31.02,30.87,30.92,40000.0,20.6094,20.6427,20.5429,20.5762,40000.0
2008-02-19 13:00:00,30.91,31.07,30.91,31.05,35500.0,20.5695,20.676,20.5695,20.6627,35500.0
2008-02-19 13:30:00,31.03,31.13,30.94,30.95,64600.0,20.6494,20.7159,20.5895,20.5961,64600.0
2008-02-19 14:00:00,30.96,31.13,30.95,31.04,52600.0,20.6028,20.7159,20.5961,20.656,52600.0
2008-02-19 14:30:00,31.05,31.05,30.88,30.88,45100.0,20.6627,20.6627,20.5495,20.5495,45100.0
2008-02-19 15:00:00,30.88,30.89,30.77,30.85,65100.0,20.5495,20.5562,20.4763,20.5296,65100.0
2008-02-19 15:30:00,30.83,31.0,30.69,30.72,144400.0,20.5163,20.6294,20.4231,20.4431,144400.0
2008-02-20 09:30:00,30.55,30.8,30.45,30.52,63900.0,20.3299,20.4963,20.2634,20.31,63900.0
2008-02-20 10:00:00,30.51,30.64,30.44,30.52,92700.0,20.3033,20.3898,20.2567,20.31,92700.0
2008-02-20 10:30:00,30.51,30.57,30.4,30.46,108700.0,20.3033,20.3432,20.2301,20.27,108700.0
2008-02-20 11:00:00,30.46,30.52,30.3,30.3,101800.0,20.27,20.31,20.1636,20.1636,101800.0
2008-02-20 11:30:00,30.3,30.45,30.26,30.4,103300.0,20.1636,20.2634,20.1369,20.2301,103300.0
2008-02-20 12:00:00,30.4,30.67,30.37,30.59,81000.0,20.2301,20.4098,20.2101,20.3566,81000.0
2008-02-20 12:30:00,30.59,30.66,30.47,30.48,89600.0,20.3566,20.4031,20.2767,20.2833,89600.0
2008-02-20 13:00:00,30.47,30.69,30.46,30.51,57600.0,20.2767,20.4231,20.27,20.3033,57600.0
2008-02-20 13:30:00,30.5,30.76,30.49,30.68,63400.0,20.2967,20.4697,20.29,20.4164,63400.0
2008-02-20 14:00:00,30.69,30.8,30.61,30.69,105000.0,20.4231,20.4963,20.3699,20.4231,105000.0
2008-02-20 14:30:00,30.7,30.98,30.66,30.94,81100.0,20.4298,20.6161,20.4031,20.5895,81100.0
2008-02-20 15:00:00,30.93,31.03,30.87,30.89,101500.0,20.5828,20.6494,20.5429,20.5562,101500.0
2008-02-20 15:30:00,30.89,31.04,30.83,30.96,113500.0,20.5562,20.656,20.5163,20.6028,113500.0
2008-02-21 09:30:00,31.13,31.34,31.0,31.05,51600.0,20.7159,20.8556,20.6294,20.6627,51600.0
2008-02-21 10:00:00,31.05,31.09,30.88,31.07,68300.0,20.6627,20.6893,20.5495,20.676,68300.0
2008-02-21 10:30:00,31.08,31.08,30.84,30.85,95800.0,20.6826,20.6826,20.5229,20.5296,95800.0
2008-02-21 11:00:00,30.85,30.99,30.85,30.96,64400.0,20.5296,20.6227,20.5296,20.6028,64400.0
2008-02-21 11:30:00,30.95,31.01,30.95,31.0,64800.0,20.5961,20.636,20.5961,20.6294,64800.0
2008-02-21 12:00:00,30.99,31.08,30.95,31.01,91200.0,20.6227,20.6826,20.5961,20.636,91200.0
2008-02-21 12:30:00,31.02,31.05,30.94,31.0,82000.0,20.6427,20.6627,20.5895,20.6294,82000.0
2008-02-21 13:00:00,31.0,31.0,30.85,30.95,55100.0,20.6294,20.6294,20.5296,20.5961,55100.0
2008-02-21 13:30:00,30.95,30.95,30.87,30.94,57200.0,20.5961,20.5961,20.5429,20.5895,57200.0
2008-02-21 14:00:00,30.95,30.95,30.84,30.9,91500.0,20.5961,20.5961,20.5229,20.5628,91500.0
2008-02-21 14:30:00,30.92,31.0,30.88,30.97,61500.0,20.5762,20.6294,20.5495,20.6094,61500.0
2008-02-21 15:00:00,30.98,31.0,30.86,30.96,75300.0,20.6161,20.6294,20.5362,20.6028,75300.0
2008-02-21 15:30:00,30.96,31.02,30.87,30.88,79200.0,20.6028,20.6427,20.5429,20.5495,79200.0
2008-02-22 09:30:00,31.0,31.1,30.81,30.86,55300.0,20.6294,20.6959,20.503,20.5362,55300.0
2008-02-22 10:00:00,30.85,30.89,30.55,30.57,47100.0,20.5296,20.5562,20.3299,20.3432,47100.0
2008-02-22 10:30:00,30.59,30.79,30.51,30.74,50500.0,20.3566,20.4896,20.3033,20.4564,50500.0
2008-02-22 11:00:00,30.74,30.83,30.73,30.78,46000.0,20.4564,20.5163,20.4497,20.483,46000.0
2008-02-22 11:30:00,30.77,30.87,30.76,30.86,22500.0,20.4763,20.5429,20.4697,20.5362,22500.0
2008-02-22 12:00:00,30.86,30.88,30.77,30.83,37100.0,20.5362,20.5495,20.4763,20.5163,37100.0
2008-02-22 12:30:00,30.83,30.96,30.8,30.85,42200.0,20.5163,20.6028,20.4963,20.5296,42200.0
2008-02-22 13:00:00,30.83,30.93,30.79,30.8,45600.0,20.5163,20.5828,20.4896,20.4963,45600.0
2008-02-22 13:30:00,30.81,30.91,30.8,30.85,44900.0,20.503,20.5695,20.4963,20.5296,44900.0
2008-02-22 14:00:00,30.84,30.88,30.8,30.82,57000.0,20.5229,20.5495,20.4963,20.5096,57000.0
2008-02-22 14:30:00,30.81,30.88,30.8,30.82,43800.0,20.503,20.5495,20.4963,20.5096,43800.0
2008-02-22 15:00:00,30.81,30.83,30.69,30.82,80000.0,20.503,20.5163,20.4231,20.5096,80000.0
2008-02-22 15:30:00,30.81,31.07,30.79,31.07,196100.0,20.503,20.676,20.4896,20.676,196100.0
2008-02-25 09:30:00,31.08,31.31,31.01,31.18,74400.0,20.6826,20.8357,20.636,20.7492,74400.0
2008-02-25 10:00:00,31.18,31.6,31.15,31.57,124600.0,20.7492,21.0287,20.7292,21.0087,124600.0
2008-02-25 10:30:00,31.57,31.58,31.39,31.45,114600.0,21.0087,21.0154,20.8889,20.9289,114600.0
2008-02-25 11:00:00,31.45,31.47,31.36,31.36,59700.0,20.9289,20.9422,20.869,20.869,59700.0
2008-02-25 11:30:00,31.37,31.39,31.23,31.25,69200.0,20.8756,20.8889,20.7824,20.7958,69200.0
2008-02-25 12:00:00,31.26,31.43,31.24,31.39,65800.0,20.8024,20.9155,20.7891,20.8889,65800.0
2008-02-25 12:30:00,31.4,31.45,31.34,31.43,57000.0,20.8956,20.9289,20.8556,20.9155,57000.0
2008-02-25 13:00:00,31.43,31.59,31.43,31.5,82700.0,20.9155,21.022,20.9155,20.9621,82700.0
2008-02-25 13:30:00,31.52,31.6,31.49,31.59,73000.0,20.9754,21.0287,20.9555,21.022,73000.0
2008-02-25 14:00:00,31.59,31.82,31.54,31.82,112200.0,21.022,21.1751,20.9887,21.1751,112200.0
2008-02-25 14:30:00,31.81,31.87,31.61,31.75,128300.0,21.1684,21.2083,21.0353,21.1285,128300.0
2008-02-25 15:00:00,31.77,31.82,31.7,31.8,98300.0,21.1418,21.1751,21.0952,21.1618,98300.0
2008-02-25 15:30:00,31.8,31.82,31.75,31.8,156600.0,21.1618,21.1751,21.1285,21.1618,156600.0
2008-02-26 09:30:00,31.76,31.79,31.52,31.66,83400.0,21.1351,21.1551,20.9754,21.0686,83400.0
2008-02-26 10:00:00,31.66,31.79,31.56,31.59,76000.0,21.0686,21.1551,21.0021,21.022,76000.0
2008-02-26 10:30:00,31.59,31.77,31.53,31.7,81700.0,21.022,21.1418,20.9821,21.0952,81700.0
2008-02-26 11:00:00,31.7,31.79,31.66,31.71,91100.0,21.0952,21.1551,21.0686,21.1019,91100.0
2008-02-26 11:30:00,31.7,31.79,31.69,31.76,43300.0,21.0952,21.1551,21.0886,21.1351,43300.0
2008-02-26 12:00:00,31.75,31.8,31.72,31.78,75000.0,21.1285,21.1618,21.1085,21.1485,75000.0
2008-02-26 12:30:00,31.79,31.81,31.71,31.75,77200.0,21.1551,21.1684,21.1019,21.1285,77200.0
2008-02-26 13:00:00,31.75,31.78,31.67,31.68,95600.0,21.1285,21.1485,21.0753,21.0819,95600.0
2008-02-26 13:30:00,31.68,31.72,31.64,31.67,62400.0,21.0819,21.1085,21.0553,21.0753,62400.0
2008-02-26 14:00:00,31.66,31.76,31.61,31.71,78500.0,21.0686,21.1351,21.0353,21.1019,78500.0
2008-02-26 14:30:00,31.71,31.8,31.71,31.8,104600.0,21.1019,21.1618,21.1019,21.1618,104600.0
2008-02-26 15:00:00,31.8,31.83,31.62,31.73,64500.0,21.1618,21.1817,21.042,21.1152,64500.0
2008-02-26 15:30:00,31.74,31.78,31.64,31.74,86400.0,21.1218,21.1485,21.0553,21.1218,86400.0
2008-02-27 09:30:00,31.48,31.78,31.48,31.56,63000.0,20.9488,21.1485,20.9488,21.0021,63000.0
2008-02-27 10:00:00,31.58,31.91,31.53,31.81,62400.0,21.0154,21.235,20.9821,21.1684,62400.0
2008-02-27 10:30:00,31.81,31.92,31.65,31.85,76300.0,21.1684,21.2416,21.0619,21.195,76300.0
2008-02-27 11:00:00,31.86,31.98,31.85,31.9,52600.0,21.2017,21.2815,21.195,21.2283,52600.0
2008-02-27 11:30:00,31.91,32.0,31.9,31.98,44000.0,21.235,21.2949,21.2283,21.2815,44000.0
2008-02-27 12:00:00,31.99,32.0,31.94,31.96,64700.0,21.2882,21.2949,21.2549,21.2682,64700.0
2008-02-27 12:30:00,31.96,32.0,31.96,31.97,129000.0,21.2682,21.2949,21.2682,21.2749,129000.0
2008-02-27 13:00:00,31.96,31.98,31.89,31.95,61200.0,21.2682,21.2815,21.2217,21.2616,61200.0
2008-02-27 13:30:00,31.94,31.96,31.91,31.95,57200.0,21.2549,21.2682,21.235,21.2616,57200.0
2008-02-27 14:00:00,31.94,31.95,31.78,31.81,83000.0,21.2549,21.2616,21.1485,21.1684,83000.0
2008-02-27 14:30:00,31.81,31.97,31.81,31.97,55700.0,21.1684,21.2749,21.1684,21.2749,55700.0
2008-02-27 15:00:00,31.97,31.98,31.87,31.96,49800.0,21.2749,21.2815,21.2083,21.2682,49800.0
2008-02-27 15:30:00,31.96,31.97,31.8,31.89,96100.0,21.2682,21.2749,21.1618,21.2217,96100.0
2008-02-28 09:30:00,31.75,31.87,31.59,31.8,74400.0,21.1285,21.2083,21.022,21.1618,74400.0
2008-02-28 10:00:00,31.8,31.94,31.77,31.9,74300.0,21.1618,21.2549,21.1418,21.2283,74300.0
2008-02-28 10:30:00,31.88,31.9,31.6,31.62,67700.0,21.215,21.2283,21.0287,21.042,67700.0
2008-02-28 11:00:00,31.61,31.64,31.44,31.53,54900.0,21.0353,21.0553,20.9222,20.9821,54900.0
2008-02-28 11:30:00,31.53,31.54,31.35,31.44,69700.0,20.9821,20.9887,20.8623,20.9222,69700.0
2008-02-28 12:00:00,31.45,31.47,31.37,31.4,36500.0,20.9289,20.9422,20.8756,20.8956,36500.0
2008-02-28 12:30:00,31.41,31.52,31.38,31.42,45600.0,20.9022,20.9754,20.8823,20.9089,45600.0
2008-02-28 13:00:00,31.4,31.54,31.37,31.38,36200.0,20.8956,20.9887,20.8756,20.8823,36200.0
2008-02-28 13:30:00,31.4,31.45,31.35,31.42,46000.0,20.8956,20.9289,20.8623,20.9089,46000.0
2008-02-28 14:00:00,31.4,31.5,31.35,31.41,48600.0,20.8956,20.9621,20.8623,20.9022,48600.0
2008-02-28 14:30:00,31.43,31.61,31.4,31.57,53700.0,20.9155,21.0353,20.8956,21.0087,53700.0
2008-02-28 15:00:00,31.58,31.58,31.4,31.41,66200.0,21.0154,21.0154,20.8956,20.9022,66200.0
2008-02-28 15:30:00,31.4,31.48,31.33,31.35,103400.0,20.8956,20.9488,20.849,20.8623,103400.0
2008-02-29 09:30:00,31.02,31.14,30.67,30.67,67200.0,20.6427,20.7226,20.4098,20.4098,67200.0
2008-02-29 10:00:00,30.66,30.68,30.44,30.47,55000.0,20.4031,20.4164,20.2567,20.2767,55000.0
2008-02-29 10:30:00,30.48,30.72,30.46,30.61,48200.0,20.2833,20.4431,20.27,20.3699,48200.0
2008-02-29 11:00:00,30.6,30.61,30.46,30.55,47200.0,20.3632,20.3699,20.27,20.3299,47200.0
2008-02-29 11:30:00,30.53,30.59,30.35,30.37,51300.0,20.3166,20.3566,20.1968,20.2101,51300.0
2008-02-29 12:00:00,30.39,30.62,30.36,30.62,49000.0,20.2235,20.3765,20.2035,20.3765,49000.0
2008-02-29 12:30:00,30.61,30.61,30.5,30.57,24900.0,20.3699,20.3699,20.2967,20.3432,24900.0
2008-02-29 13:00:00,30.56,30.61,30.5,30.5,30000.0,20.3366,20.3699,20.2967,20.2967,30000.0
2008-02-29 13:30:00,30.51,30.55,30.46,30.47,65800.0,20.3033,20.3299,20.27,20.2767,65800.0
2008-02-29 14:00:00,30.47,30.55,30.41,30.53,63900.0,20.2767,20.3299,20.2368,20.3166,63900.0
2008-02-29 14:30:00,30.53,30.53,30.38,30.39,77000.0,20.3166,20.3166,20.2168,20.2235,77000.0
2008-02-29 15:00:00,30.37,30.62,30.31,30.61,115400.0,20.2101,20.3765,20.1702,20.3699,115400.0
2008-02-29 15:30:00,30.6,30.64,30.4,30.45,203600.0,20.3632,20.3898,20.2301,20.2634,203600.0
2008-03-03 09:30:00,30.5,30.66,30.41,30.66,59300.0,20.2967,20.4031,20.2368,20.4031,59300.0
2008-03-03 10:00:00,30.64,30.84,30.61,30.84,96200.0,20.3898,20.5229,20.3699,20.5229,96200.0
2008-03-03 10:30:00,30.82,30.82,30.6,30.64,54800.0,20.5096,20.5096,20.3632,20.3898,54800.0
2008-03-03 11:00:00,30.62,30.74,30.6,30.67,44400.0,20.3765,20.4564,20.3632,20.4098,44400.0
2008-03-03 11:30:00,30.66,30.84,30.65,30.78,43200.0,20.4031,20.5229,20.3965,20.483,43200.0
2008-03-03 12:00:00,30.78,30.84,30.66,30.77,46300.0,20.483,20.5229,20.4031,20.4763,46300.0
2008-03-03 12:30:00,30.77,30.82,30.6,30.64,38800.0,20.4763,20.5096,20.3632,20.3898,38800.0
2008-03-03 13:00:00,30.64,30.7,30.6,30.69,28800.0,20.3898,20.4298,20.3632,20.4231,28800.0
2008-03-03 13:30:00,30.69,30.74,30.6,30.61,58700.0,20.4231,20.4564,20.3632,20.3699,58700.0
2008-03-03 14:00:00,30.61,30.77,30.57,30.57,84200.0,20.3699,20.4763,20.3432,20.3432,84200.0
2008-03-03 14:30:00,30.58,30.6,30.43,30.44,75600.0,20.3499,20.3632,20.2501,20.2567,75600.0
2008-03-03 15:00:00,30.44,30.64,30.44,30.57,70400.0,20.2567,20.3898,20.2567,20.3432,70400.0
2008-03-03 15:30:00,30.56,30.63,30.48,30.57,197300.0,20.3366,20.3832,20.2833,20.3432,197300.0
2008-03-04 09:30:00,30.37,30.56,30.03,30.56,57300.0,20.2101,20.3366,19.9839,20.3366,57300.0
2008-03-04 10:00:00,30.57,30.78,30.47,30.73,64400.0,20.3432,20.483,20.2767,20.4497,64400.0
2008-03-04 10:30:00,30.73,30.73,30.56,30.63,39100.0,20.4497,20.4497,20.3366,20.3832,39100.0
2008-03-04 11:00:00,30.62,30.67,30.53,30.58,32000.0,20.3765,20.4098,20.3166,20.3499,32000.0
2008-03-04 11:30:00,30.59,30.64,30.55,30.59,47100.0,20.3566,20.3898,20.3299,20.3566,47100.0
2008-03-04 12:00:00,30.61,30.79,30.59,30.75,69400.0,20.3699,20.4896,20.3566,20.463,69400.0
2008-03-04 12:30:00,30.76,30.79,30.66,30.66,41100.0,20.4697,20.4896,20.4031,20.4031,41100.0
2008-03-04 13:00:00,30.65,30.71,30.59,30.7,107300.0,20.3965,20.4364,20.3566,20.4298,107300.0
2008-03-04 13:30:00,30.69,30.73,30.57,30.61,62400.0,20.4231,20.4497,20.3432,20.3699,62400.0
2008-03-04 14:00:00,30.61,30.61,30.49,30.55,46500.0,20.3699,20.3699,20.29,20.3299,46500.0
2008-03-04 14:30:00,30.53,30.62,30.47,30.55,77900.0,20.3166,20.3765,20.2767,20.3299,77900.0
2008-03-04 15:00:00,30.53,30.71,30.49,30.58,102300.0,20.3166,20.4364,20.29,20.3499,102300.0
2008-03-04 15:30:00,30.57,30.75,30.53,30.57,123700.0,20.3432,20.463,20.3166,20.3432,123700.0
2008-03-05 09:30:00,30.35,30.55,30.33,30.47,107900.0,20.1968,20.3299,20.1835,20.2767,107900.0
2008-03-05 10:00:00,30.48,30.66,30.44,30.57,68800.0,20.2833,20.4031,20.2567,20.3432,68800.0
2008-03-05 10:30:00,30.55,30.67,30.47,30.62,67100.0,20.3299,20.4098,20.2767,20.3765,67100.0
2008-03-05 11:00:00,30.62,30.81,30.62,30.73,80200.0,20.3765,20.503,20.3765,20.4497,80200.0
2008-03-05 11:30:00,30.72,30.73,30.64,30.67,63300.0,20.4431,20.4497,20.3898,20.4098,63300.0
2008-03-05 12:00:00,30.66,30.74,30.6,30.61,72300.0,20.4031,20.4564,20.3632,20.3699,72300.0
2008-03-05 12:30:00,30.62,30.66,30.59,30.64,68900.0,20.3765,20.4031,20.3566,20.3898,68900.0
2008-03-05 13:00:00,30.64,30.7,30.59,30.63,66800.0,20.3898,20.4298,20.3566,20.3832,66800.0
2008-03-05 13:30:00,30.62,30.63,30.46,30.54,125500.0,20.3765,20.3832,20.27,20.3233,125500.0
2008-03-05 14:00:00,30.54,30.64,30.5,30.58,77400.0,20.3233,20.3898,20.2967,20.3499,77400.0
2008-03-05 14:30:00,30.58,30.71,30.56,30.66,66100.0,20.3499,20.4364,20.3366,20.4031,66100.0
2008-03-05 15:00:00,30.66,30.69,30.58,30.68,100600.0,20.4031,20.4231,20.3499,20.4164,100600.0
2008-03-05 15:30:00,30.66,30.77,30.64,30.77,102100.0,20.4031,20.4763,20.3898,20.4763,102100.0
2008-03-06 09:30:00,30.67,30.75,30.27,30.33,57000.0,20.4098,20.463,20.1436,20.1835,57000.0
2008-03-06 10:00:00,30.32,30.33,30.13,30.17,73900.0,20.1769,20.1835,20.0504,20.0771,73900.0
2008-03-06 10:30:00,30.19,30.31,30.18,30.19,89200.0,20.0904,20.1702,20.0837,20.0904,89200.0
2008-03-06 11:00:00,30.2,30.24,30.1,30.2,106300.0,20.097,20.1236,20.0305,20.097,106300.0
2008-03-06 11:30:00,30.19,30.31,30.16,30.31,56700.0,20.0904,20.1702,20.0704,20.1702,56700.0
2008-03-06 12:00:00,30.32,30.32,30.19,30.25,69200.0,20.1769,20.1769,20.0904,20.1303,69200.0
2008-03-06 12:30:00,30.25,30.26,29.99,30.01,46900.0,20.1303,20.1369,19.9573,19.9706,46900.0
2008-03-06 13:00:00,30.01,30.15,29.94,30.02,74400.0,19.9706,20.0637,19.924,19.9772,74400.0
2008-03-06 13:30:00,30.01,30.09,29.92,30.04,81600.0,19.9706,20.0238,19.9107,19.9905,81600.0
2008-03-06 14:00:00,30.04,30.1,30.0,30.0,53500.0,19.9905,20.0305,19.9639,19.9639,53500.0
2008-03-06 14:30:00,30.0,30.09,30.0,30.01,55500.0,19.9639,20.0238,19.9639,19.9706,55500.0
2008-03-06 15:00:00,30.01,30.03,29.91,29.98,70700.0,19.9706,19.9839,19.904,19.9506,70700.0
2008-03-06 15:30:00,29.99,30.0,29.85,29.87,122700.0,19.9573,19.9639,19.8641,19.8774,122700.0
2008-03-07 09:30:00,29.66,29.96,29.5,29.92,81100.0,19.7377,19.9373,19.6312,19.9107,81100.0
2008-03-07 10:00:00,29.93,30.0,29.85,29.9,73800.0,19.9173,19.9639,19.8641,19.8974,73800.0
2008-03-07 10:30:00,29.91,30.13,29.9,30.01,72300.0,19.904,20.0504,19.8974,19.9706,72300.0
2008-03-07 11:00:00,30.0,30.02,29.83,29.83,60700.0,19.9639,19.9772,19.8508,19.8508,60700.0
2008-03-07 11:30:00,29.83,29.92,29.65,29.66,65600.0,19.8508,19.9107,19.731,19.7377,65600.0
2008-03-07 12:00:00,29.66,29.68,29.53,29.56,63900.0,19.7377,19.751,19.6512,19.6711,63900.0
2008-03-07 12:30:00,29.56,29.71,29.51,29.66,36100.0,19.6711,19.7709,19.6378,19.7377,36100.0
2008-03-07 13:00:00,29.66,29.79,29.64,29.78,38600.0,19.7377,19.8242,19.7244,19.8175,38600.0
2008-03-07 13:30:00,29.79,29.81,29.7,29.75,69500.0,19.8242,19.8375,19.7643,19.7976,69500.0
2008-03-07 14:00:00,29.75,29.85,29.7,29.8,69600.0,19.7976,19.8641,19.7643,19.8308,69600.0
2008-03-07 14:30:00,29.8,29.96,29.75,29.96,76400.0,19.8308,19.9373,19.7976,19.9373,76400.0
2008-03-07 15:00:00,29.96,30.14,29.9,30.0,110800.0,19.9373,20.0571,19.8974,19.9639,110800.0
2008-03-07 15:30:00,30.0,30.02,29.84,29.88,134000.0,19.9639,19.9772,19.8575,19.8841,134000.0
2008-03-10 09:30:00,29.91,29.91,29.53,29.61,33800.0,19.904,19.904,19.6512,19.7044,33800.0
2008-03-10 10:00:00,29.61,29.69,29.5,29.6,52100.0,19.7044,19.7576,19.6312,19.6977,52100.0
2008-03-10 10:30:00,29.6,29.82,29.6,29.68,81500.0,19.6977,19.8441,19.6977,19.751,81500.0
2008-03-10 11:00:00,29.68,29.76,29.54,29.57,57600.0,19.751,19.8042,19.6578,19.6778,57600.0
2008-03-10 11:30:00,29.55,29.61,29.43,29.51,64800.0,19.6645,19.7044,19.5846,19.6378,64800.0
2008-03-10 12:00:00,29.51,29.61,29.37,29.5,65600.0,19.6378,19.7044,19.5447,19.6312,65600.0
2008-03-10 12:30:00,29.5,29.61,29.5,29.57,36200.0,19.6312,19.7044,19.6312,19.6778,36200.0
2008-03-10 13:00:00,29.58,29.59,29.5,29.51,29100.0,19.6844,19.6911,19.6312,19.6378,29100.0
2008-03-10 13:30:00,29.51,29.56,29.5,29.5,34400.0,19.6378,19.6711,19.6312,19.6312,34400.0
2008-03-10 14:00:00,29.5,29.54,29.5,29.54,87400.0,19.6312,19.6578,19.6312,19.6578,87400.0
2008-03-10 14:30:00,29.55,29.59,29.5,29.51,65600.0,19.6645,19.6911,19.6312,19.6378,65600.0
2008-03-10 15:00:00,29.52,29.53,29.35,29.47,90700.0,19.6445,19.6512,19.5314,19.6112,90700.0
2008-03-10 15:30:00,29.47,29.5,29.24,29.3,111600.0,19.6112,19.6312,19.4582,19.4981,111600.0
2008-03-11 09:30:00,29.89,30.1,29.56,29.79,92100.0,19.8907,20.0305,19.6711,19.8242,92100.0
2008-03-11 10:00:00,29.77,29.91,29.76,29.82,72500.0,19.8109,19.904,19.8042,19.8441,72500.0
2008-03-11 10:30:00,29.83,29.86,29.76,29.77,68700.0,19.8508,19.8708,19.8042,19.8109,68700.0
2008-03-11 11:00:00,29.78,29.79,29.6,29.6,63800.0,19.8175,19.8242,19.6977,19.6977,63800.0
2008-03-11 11:30:00,29.61,29.65,29.49,29.55,94000.0,19.7044,19.731,19.6245,19.6645,94000.0
2008-03-11 12:00:00,29.53,29.64,29.52,29.57,114000.0,19.6512,19.7244,19.6445,19.6778,114000.0
2008-03-11 12:30:00,29.56,29.6,29.5,29.59,34800.0,19.6711,19.6977,19.6312,19.6911,34800.0
2008-03-11 13:00:00,29.57,29.6,29.53,29.59,54500.0,19.6778,19.6977,19.6512,19.6911,54500.0
2008-03-11 13:30:00,29.59,29.62,29.54,29.59,54000.0,19.6911,19.7111,19.6578,19.6911,54000.0
2008-03-11 14:00:00,29.6,29.67,29.57,29.61,52800.0,19.6977,19.7443,19.6778,19.7044,52800.0
2008-03-11 14:30:00,29.62,29.72,29.61,29.66,66900.0,19.7111,19.7776,19.7044,19.7377,66900.0
2008-03-11 15:00:00,29.67,29.8,29.66,29.8,70600.0,19.7443,19.8308,19.7377,19.8308,70600.0
2008-03-11 15:30:00,29.8,29.8,29.71,29.75,159100.0,19.8308,19.8308,19.7709,19.7976,159100.0
2008-03-12 09:30:00,29.75,29.95,29.72,29.77,77600.0,19.7976,19.9307,19.7776,19.8109,77600.0
2008-03-12 10:00:00,29.77,29.85,29.73,29.82,64400.0,19.8109,19.8641,19.7843,19.8441,64400.0
2008-03-12 10:30:00,29.82,30.12,29.81,30.12,72300.0,19.8441,20.0438,19.8375,20.0438,72300.0
2008-03-12 11:00:00,30.12,30.19,30.03,30.05,76900.0,20.0438,20.0904,19.9839,19.9972,76900.0
2008-03-12 11:30:00,30.05,30.06,29.9,29.97,53500.0,19.9972,20.0039,19.8974,19.944,53500.0
2008-03-12 12:00:00,29.98,30.05,29.97,30.0,45400.0,19.9506,19.9972,19.944,19.9639,45400.0
2008-03-12 12:30:00,30.03,30.06,30.0,30.05,40700.0,19.9839,20.0039,19.9639,19.9972,40700.0
2008-03-12 13:00:00,30.05,30.18,30.04,30.18,44600.0,19.9972,20.0837,19.9905,20.0837,44600.0
2008-03-12 13:30:00,30.18,30.18,30.06,30.14,43000.0,20.0837,20.0837,20.0039,20.0571,43000.0
2008-03-12 14:00:00,30.14,30.19,30.1,30.14,42000.0,20.0571,20.0904,20.0305,20.0571,42000.0
2008-03-12 14:30:00,30.15,30.22,30.07,30.08,70100.0,20.0637,20.1103,20.0105,20.0172,70100.0
2008-03-12 15:00:00,30.06,30.12,30.02,30.03,57500.0,20.0039,20.0438,19.9772,19.9839,57500.0
2008-03-12 15:30:00,30.04,30.08,29.9,29.93,86800.0,19.9905,20.0172,19.8974,19.9173,86800.0
2008-03-13 09:30:00,29.58,29.95,29.57,29.61,136300.0,19.6844,19.9307,19.6778,19.7044,136300.0
2008-03-13 10:00:00,29.59,29.67,29.35,29.42,76100.0,19.6911,19.7443,19.5314,19.578,76100.0
2008-03-13 10:30:00,29.44,29.48,29.35,29.39,84900.0,19.5913,19.6179,19.5314,19.558,84900.0
2008-03-13 11:00:00,29.38,29.77,29.35,29.69,71500.0,19.5513,19.8109,19.5314,19.7576,71500.0
2008-03-13 11:30:00,29.67,29.69,29.5,29.64,76600.0,19.7443,19.7576,19.6312,19.7244,76600.0
2008-03-13 12:00:00,29.63,29.73,29.52,29.57,40000.0,19.7177,19.7843,19.6445,19.6778,40000.0
2008-03-13 12:30:00,29.57,29.6,29.5,29.6,43500.0,19.6778,19.6977,19.6312,19.6977,43500.0
2008-03-13 13:00:00,29.6,29.82,29.57,29.77,51100.0,19.6977,19.8441,19.6778,19.8109,51100.0
2008-03-13 13:30:00,29.79,30.07,29.73,29.94,78600.0,19.8242,20.0105,19.7843,19.924,78600.0
2008-03-13 14:00:00,29.94,30.11,29.94,30.07,90300.0,19.924,20.0371,19.924,20.0105,90300.0
2008-03-13 14:30:00,30.08,30.13,29.96,30.1,103400.0,20.0172,20.0504,19.9373,20.0305,103400.0
2008-03-13 15:00:00,30.12,30.22,30.05,30.12,100300.0,20.0438,20.1103,19.9972,20.0438,100300.0
2008-03-13 15:30:00,30.12,30.19,29.99,30.04,113400.0,20.0438,20.0904,19.9573,19.9905,113400.0
2008-03-14 09:30:00,30.27,30.28,29.5,29.5,60200.0,20.1436,20.1503,19.6312,19.6312,60200.0
2008-03-14 10:00:00,29.53,29.72,29.27,29.32,137700.0,19.6512,19.7776,19.4781,19.5114,137700.0
2008-03-14 10:30:00,29.3,29.37,29.13,29.35,113600.0,19.4981,19.5447,19.385,19.5314,113600.0
2008-03-14 11:00:00,29.35,29.38,29.18,29.28,73000.0,19.5314,19.5513,19.4182,19.4848,73000.0
2008-03-14 11:30:00,29.29,29.49,29.22,29.27,67700.0,19.4914,19.6245,19.4449,19.4781,67700.0
2008-03-14 12:00:00,29.24,29.48,29.24,29.39,60400.0,19.4582,19.6179,19.4582,19.558,60400.0
2008-03-14 12:30:00,29.39,29.44,29.22,29.36,53500.0,19.558,19.5913,19.4449,19.538,53500.0
2008-03-14 13:00:00,29.36,29.37,29.22,29.32,39500.0,19.538,19.5447,19.4449,19.5114,39500.0
2008-03-14 13:30:00,29.3,29.44,29.22,29.33,73300.0,19.4981,19.5913,19.4449,19.5181,73300.0
2008-03-14 14:00:00,29.32,29.4,29.22,29.27,56000.0,19.5114,19.5646,19.4449,19.4781,56000.0
2008-03-14 14:30:00,29.27,29.28,29.11,29.2,100900.0,19.4781,19.4848,19.3717,19.4316,100900.0
2008-03-14 15:00:00,29.2,29.66,29.16,29.6,101200.0,19.4316,19.7377,19.4049,19.6977,101200.0
2008-03-14 15:30:00,29.59,29.6,29.27,29.35,100000.0,19.6911,19.6977,19.4781,19.5314,100000.0
2008-03-17 09:30:00,28.97,29.34,28.51,29.2,59500.0,19.2785,19.5247,18.9724,19.4316,59500.0
2008-03-17 10:00:00,29.22,29.44,29.22,29.3,73200.0,19.4449,19.5913,19.4449,19.4981,73200.0
2008-03-17 10:30:00,29.31,29.51,29.22,29.34,78500.0,19.5048,19.6378,19.4449,19.5247,78500.0
2008-03-17 11:00:00,29.36,29.42,29.15,29.21,52700.0,19.538,19.578,19.3983,19.4382,52700.0
2008-03-17 11:30:00,29.23,29.41,29.21,29.27,49400.0,19.4515,19.5713,19.4382,19.4781,49400.0
2008-03-17 12:00:00,29.24,29.37,29.18,29.21,61000.0,19.4582,19.5447,19.4182,19.4382,61000.0
2008-03-17 12:30:00,29.22,29.41,29.18,29.39,53300.0,19.4449,19.5713,19.4182,19.558,53300.0
2008-03-17 13:00:00,29.39,29.41,29.28,29.37,64300.0,19.558,19.5713,19.4848,19.5447,64300.0
2008-03-17 13:30:00,29.36,29.51,29.31,29.44,61000.0,19.538,19.6378,19.5048,19.5913,61000.0
2008-03-17 14:00:00,29.44,29.6,29.41,29.43,48200.0,19.5913,19.6977,19.5713,19.5846,48200.0
2008-03-17 14:30:00,29.44,29.62,29.39,29.54,73400.0,19.5913,19.7111,19.558,19.6578,73400.0
2008-03-17 15:00:00,29.53,29.71,29.52,29.57,87600.0,19.6512,19.7709,19.6445,19.6778,87600.0
2008-03-17 15:30:00,29.55,29.69,29.39,29.39,111600.0,19.6645,19.7576,19.558,19.558,111600.0
2008-03-18 09:30:00,29.8,30.0,29.38,29.76,66200.0,19.8308,19.9639,19.5513,19.8042,66200.0
2008-03-18 10:00:00,29.75,29.85,29.67,29.72,44200.0,19.7976,19.8641,19.7443,19.7776,44200.0
2008-03-18 10:30:00,29.72,29.89,29.7,29.81,48400.0,19.7776,19.8907,19.7643,19.8375,48400.0
2008-03-18 11:00:00,29.81,29.98,29.8,29.95,69100.0,19.8375,19.9506,19.8308,19.9307,69100.0
2008-03-18 11:30:00,29.95,29.96,29.81,29.83,71100.0,19.9307,19.9373,19.8375,19.8508,71100.0
2008-03-18 12:00:00,29.82,29.83,29.74,29.77,47100.0,19.8441,19.8508,19.7909,19.8109,47100.0
2008-03-18 12:30:00,29.77,29.77,29.68,29.71,69700.0,19.8109,19.8109,19.751,19.7709,69700.0
2008-03-18 13:00:00,29.69,29.75,29.65,29.68,42200.0,19.7576,19.7976,19.731,19.751,42200.0
2008-03-18 13:30:00,29.69,29.8,29.65,29.78,36800.0,19.7576,19.8308,19.731,19.8175,36800.0
2008-03-18 14:00:00,29.78,29.79,29.51,29.63,84000.0,19.8175,19.8242,19.6378,19.7177,84000.0
2008-03-18 14:30:00,29.62,29.91,29.49,29.88,113200.0,19.7111,19.904,19.6245,19.8841,113200.0
2008-03-18 15:00:00,29.87,29.87,29.73,29.78,72900.0,19.8774,19.8774,19.7843,19.8175,72900.0
2008-03-18 15:30:00,29.78,29.94,29.77,29.86,126000.0,19.8175,19.924,19.8109,19.8708,126000.0
2008-03-19 09:30:00,29.86,30.0,29.75,29.99,54400.0,19.8708,19.9639,19.7976,19.9573,54400.0
2008-03-19 10:00:00,29.99,30.14,29.94,30.13,66400.0,19.9573,20.0571,19.924,20.0504,66400.0
2008-03-19 10:30:00,30.12,30.17,30.0,30.17,41700.0,20.0438,20.0771,19.9639,20.0771,41700.0
2008-03-19 11:00:00,30.15,30.27,30.14,30.24,44900.0,20.0637,20.1436,20.0571,20.1236,44900.0
2008-03-19 11:30:00,30.24,30.28,30.14,30.22,24100.0,20.1236,20.1503,20.0571,20.1103,24100.0
2008-03-19 12:00:00,30.22,30.22,30.02,30.04,45900.0,20.1103,20.1103,19.9772,19.9905,45900.0
2008-03-19 12:30:00,30.06,30.06,29.81,29.83,57800.0,20.0039,20.0039,19.8375,19.8508,57800.0
2008-03-19 13:00:00,29.83,29.87,29.65,29.68,76500.0,19.8508,19.8774,19.731,19.751,76500.0
2008-03-19 13:30:00,29.69,29.74,29.56,29.58,82800.0,19.7576,19.7909,19.6711,19.6844,82800.0
2008-03-19 14:00:00,29.58,29.7,29.5,29.66,49100.0,19.6844,19.7643,19.6312,19.7377,49100.0
2008-03-19 14:30:00,29.67,29.7,29.45,29.69,64400.0,19.7443,19.7643,19.5979,19.7576,64400.0
2008-03-19 15:00:00,29.7,29.76,29.52,29.53,68800.0,19.7643,19.8042,19.6445,19.6512,68800.0
2008-03-19 15:30:00,29.56,29.61,29.29,29.29,114600.0,19.6711,19.7044,19.4914,19.4914,114600.0
2008-03-20 09:30:00,29.15,29.17,28.95,29.16,161300.0,19.3983,19.4116,19.2652,19.4049,161300.0
2008-03-20 10:00:00,29.16,29.31,29.08,29.23,41900.0,19.4049,19.5048,19.3517,19.4515,41900.0
2008-03-20 10:30:00,29.22,29.24,29.11,29.21,57900.0,19.4449,19.4582,19.3717,19.4382,57900.0
2008-03-20 11:00:00,29.2,29.34,29.2,29.28,57300.0,19.4316,19.5247,19.4316,19.4848,57300.0
2008-03-20 11:30:00,29.29,29.33,29.19,29.23,47400.0,19.4914,19.5181,19.4249,19.4515,47400.0
2008-03-20 12:00:00,29.24,29.3,29.19,29.21,58600.0,19.4582,19.4981,19.4249,19.4382,58600.0
2008-03-20 12:30:00,29.2,29.24,29.12,29.18,26600.0,19.4316,19.4582,19.3783,19.4182,26600.0
2008-03-20 13:00:00,29.19,29.29,29.18,29.29,22700.0,19.4249,19.4914,19.4182,19.4914,22700.0
2008-03-20 13:30:00,29.29,29.4,29.26,29.35,49000.0,19.4914,19.5646,19.4715,19.5314,49000.0
2008-03-20 14:00:00,29.34,29.46,29.33,29.4,35200.0,19.5247,19.6046,19.5181,19.5646,35200.0
2008-03-20 14:30:00,29.4,29.53,29.39,29.5,47000.0,19.5646,19.6512,19.558,19.6312,47000.0
2008-03-20 15:00:00,29.49,29.54,29.46,29.48,55900.0,19.6245,19.6578,19.6046,19.6179,55900.0
2008-03-20 15:30:00,29.49,29.59,29.26,29.58,128500.0,19.6245,19.6911,19.4715,19.6844,128500.0
2008-03-24 09:30:00,29.61,29.88,29.54,29.7,31800.0,19.7044,19.8841,19.6578,19.7643,31800.0
2008-03-24 10:00:00,29.71,29.8,29.63,29.76,55300.0,19.7709,19.8308,19.7177,19.8042,55300.0
2008-03-24 10:30:00,29.74,29.79,29.7,29.73,45900.0,19.7909,19.8242,19.7643,19.7843,45900.0
2008-03-24 11:00:00,29.73,29.89,29.73,29.89,20200.0,19.7843,19.8907,19.7843,19.8907,20200.0
2008-03-24 11:30:00,29.9,29.93,29.79,29.79,42900.0,19.8974,19.9173,19.8242,19.8242,42900.0
2008-03-24 12:00:00,29.8,29.8,29.71,29.72,26300.0,19.8308,19.8308,19.7709,19.7776,26300.0
2008-03-24 12:30:00,29.73,29.74,29.65,29.65,27800.0,19.7843,19.7909,19.731,19.731,27800.0
2008-03-24 13:00:00,29.65,29.73,29.65,29.7,27200.0,19.731,19.7843,19.731,19.7643,27200.0
2008-03-24 13:30:00,29.69,29.73,29.67,29.7,46900.0,19.7576,19.7843,19.7443,19.7643,46900.0
2008-03-24 14:00:00,29.7,29.71,29.63,29.66,70100.0,19.7643,19.7709,19.7177,19.7377,70100.0
2008-03-24 14:30:00,29.67,29.68,29.52,29.61,126300.0,19.7443,19.751,19.6445,19.7044,126300.0
2008-03-24 15:00:00,29.61,29.61,29.42,29.52,128100.0,19.7044,19.7044,19.578,19.6445,128100.0
2008-03-24 15:30:00,29.52,29.63,29.48,29.5,151000.0,19.6445,19.7177,19.6179,19.6312,151000.0
2008-03-25 09:30:00,29.45,29.8,29.41,29.68,109600.0,19.5979,19.8308,19.5713,19.751,109600.0
2008-03-25 10:00:00,29.65,29.66,29.47,29.53,77600.0,19.731,19.7377,19.6112,19.6512,77600.0
2008-03-25 10:30:00,29.54,29.59,29.46,29.47,92600.0,19.6578,19.6911,19.6046,19.6112,92600.0
2008-03-25 11:00:00,29.47,29.56,29.41,29.56,181500.0,19.6112,19.6711,19.5713,19.6711,181500.0
2008-03-25 11:30:00,29.56,29.84,29.54,29.71,76000.0,19.6711,19.8575,19.6578,19.7709,76000.0
2008-03-25 12:00:00,29.71,29.79,29.68,29.72,40600.0,19.7709,19.8242,19.751,19.7776,40600.0
2008-03-25 12:30:00,29.72,29.74,29.6,29.61,92800.0,19.7776,19.7909,19.6977,19.7044,92800.0
2008-03-25 13:00:00,29.61,29.7,29.61,29.67,81800.0,19.7044,19.7643,19.7044,19.7443,81800.0
2008-03-25 13:30:00,29.67,29.72,29.56,29.59,117100.0,19.7443,19.7776,19.6711,19.6911,117100.0
2008-03-25 14:00:00,29.58,29.75,29.56,29.72,55200.0,19.6844,19.7976,19.6711,19.7776,55200.0
2008-03-25 14:30:00,29.72,29.84,29.69,29.83,52200.0,19.7776,19.8575,19.7576,19.8508,52200.0
2008-03-25 15:00:00,29.82,29.85,29.75,29.84,88700.0,19.8441,19.8641,19.7976,19.8575,88700.0
2008-03-25 15:30:00,29.83,29.87,29.65,29.75,220200.0,19.8508,19.8774,19.731,19.7976,220200.0
2008-03-26 09:30:00,29.66,29.72,29.45,29.51,75000.0,19.7377,19.7776,19.5979,19.6378,75000.0
2008-03-26 10:00:00,29.52,29.66,29.5,29.58,40200.0,19.6445,19.7377,19.6312,19.6844,40200.0
2008-03-26 10:30:00,29.57,29.59,29.41,29.45,39500.0,19.6778,19.6911,19.5713,19.5979,39500.0
2008-03-26 11:00:00,29.45,29.48,29.31,29.44,50200.0,19.5979,19.6179,19.5048,19.5913,50200.0
2008-03-26 11:30:00,29.44,29.49,29.39,29.41,37000.0,19.5913,19.6245,19.558,19.5713,37000.0
2008-03-26 12:00:00,29.41,29.43,29.34,29.43,43700.0,19.5713,19.5846,19.5247,19.5846,43700.0
2008-03-26 12:30:00,29.42,29.43,29.32,29.33,59800.0,19.578,19.5846,19.5114,19.5181,59800.0
2008-03-26 13:00:00,29.32,29.39,29.3,29.37,43500.0,19.5114,19.558,19.4981,19.5447,43500.0
2008-03-26 13:30:00,29.36,29.44,29.36,29.42,31300.0,19.538,19.5913,19.538,19.578,31300.0
2008-03-26 14:00:00,29.41,29.5,29.39,29.48,80100.0,19.5713,19.6312,19.558,19.6179,80100.0
2008-03-26 14:30:00,29.47,29.62,29.46,29.62,67400.0,19.6112,19.7111,19.6046,19.7111,67400.0
2008-03-26 15:00:00,29.63,29.71,29.55,29.57,104800.0,19.7177,19.7709,19.6645,19.6778,104800.0
2008-03-26 15:30:00,29.57,29.63,29.49,29.58,83900.0,19.6778,19.7177,19.6245,19.6844,83900.0
2008-03-27 09:30:00,29.53,29.61,29.4,29.58,60300.0,19.6512,19.7044,19.5646,19.6844,60300.0
2008-03-27 10:00:00,29.58,29.58,29.31,29.37,199400.0,19.6844,19.6844,19.5048,19.5447,199400.0
2008-03-27 10:30:00,29.38,29.54,29.36,29.45,60600.0,19.5513,19.6578,19.538,19.5979,60600.0
2008-03-27 11:00:00,29.44,29.47,29.35,29.4,35800.0,19.5913,19.6112,19.5314,19.5646,35800.0
2008-03-27 11:30:00,29.38,29.5,29.35,29.46,54700.0,19.5513,19.6312,19.5314,19.6046,54700.0
2008-03-27 12:00:00,29.45,29.48,29.36,29.45,65000.0,19.5979,19.6179,19.538,19.5979,65000.0
2008-03-27 12:30:00,29.47,29.54,29.46,29.48,65800.0,19.6112,19.6578,19.6046,19.6179,65800.0
2008-03-27 13:00:00,29.48,29.52,29.37,29.39,90200.0,19.6179,19.6445,19.5447,19.558,90200.0
2008-03-27 13:30:00,29.4,29.4,29.29,29.3,108300.0,19.5646,19.5646,19.4914,19.4981,108300.0
2008-03-27 14:00:00,29.3,29.49,29.29,29.47,57900.0,19.4981,19.6245,19.4914,19.6112,57900.0
2008-03-27 14:30:00,29.48,29.54,29.38,29.39,122700.0,19.6179,19.6578,19.5513,19.558,122700.0
2008-03-27 15:00:00,29.38,29.46,29.36,29.41,56500.0,19.5513,19.6046,19.538,19.5713,56500.0
2008-03-27 15:30:00,29.39,29.4,29.12,29.15,192500.0,19.558,19.5646,19.3783,19.3983,192500.0
2008-03-28 09:30:00,29.11,29.15,29.04,29.12,88700.0,19.4855,19.5123,19.4387,19.4922,88700.0
2008-03-28 10:00:00,29.11,29.28,29.09,29.23,85700.0,19.4855,19.5993,19.4721,19.5659,85700.0
2008-03-28 10:30:00,29.23,29.26,29.06,29.1,94000.0,19.5659,19.5859,19.4521,19.4788,94000.0
2008-03-28 11:00:00,29.09,29.16,29.05,29.13,85700.0,19.4721,19.519,19.4454,19.4989,85700.0
2008-03-28 11:30:00,29.12,29.12,28.97,28.97,129500.0,19.4922,19.4922,19.3918,19.3918,129500.0
2008-03-28 12:00:00,29.0,29.08,28.95,29.08,61800.0,19.4119,19.4655,19.3784,19.4655,61800.0
2008-03-28 12:30:00,29.08,29.15,29.04,29.15,86000.0,19.4655,19.5123,19.4387,19.5123,86000.0
2008-03-28 13:00:00,29.15,29.16,28.98,29.02,90600.0,19.5123,19.519,19.3985,19.4253,90600.0
2008-03-28 13:30:00,29.02,29.03,28.9,28.95,64500.0,19.4253,19.432,19.345,19.3784,64500.0
2008-03-28 14:00:00,28.95,29.11,28.95,29.05,44400.0,19.3784,19.4855,19.3784,19.4454,44400.0
2008-03-28 14:30:00,29.05,29.11,29.0,29.11,27600.0,19.4454,19.4855,19.4119,19.4855,27600.0
2008-03-28 15:00:00,29.11,29.11,28.98,29.03,40900.0,19.4855,19.4855,19.3985,19.432,40900.0
2008-03-28 15:30:00,29.03,29.04,28.78,28.91,111600.0,19.432,19.4387,19.2646,19.3517,111600.0
2008-03-31 09:30:00,29.05,29.15,28.92,29.04,168400.0,19.4454,19.5123,19.3584,19.4387,168400.0
2008-03-31 10:00:00,29.04,29.05,28.97,28.98,162600.0,19.4387,19.4454,19.3918,19.3985,162600.0
2008-03-31 10:30:00,28.98,29.02,28.95,28.99,83400.0,19.3985,19.4253,19.3784,19.4052,83400.0
2008-03-31 11:00:00,28.98,29.04,28.94,29.0,156400.0,19.3985,19.4387,19.3717,19.4119,156400.0
2008-03-31 11:30:00,28.99,29.14,28.98,29.03,111100.0,19.4052,19.5056,19.3985,19.432,111100.0
2008-03-31 12:00:00,29.04,29.08,29.01,29.06,66000.0,19.4387,19.4655,19.4186,19.4521,66000.0
2008-03-31 12:30:00,29.06,29.23,29.05,29.23,59100.0,19.4521,19.5659,19.4454,19.5659,59100.0
2008-03-31 13:00:00,29.22,29.3,29.22,29.28,38100.0,19.5592,19.6127,19.5592,19.5993,38100.0
2008-03-31 13:30:00,29.28,29.33,29.25,29.28,40900.0,19.5993,19.6328,19.5792,19.5993,40900.0
2008-03-31 14:00:00,29.28,29.28,29.13,29.14,48200.0,19.5993,19.5993,19.4989,19.5056,48200.0
2008-03-31 14:30:00,29.14,29.18,29.0,29.04,58800.0,19.5056,19.5324,19.4119,19.4387,58800.0
2008-03-31 15:00:00,29.04,29.09,28.99,29.02,103800.0,19.4387,19.4721,19.4052,19.4253,103800.0
2008-03-31 15:30:00,29.02,29.32,29.01,29.26,242100.0,19.4253,19.6261,19.4186,19.5859,242100.0
2008-04-01 09:30:00,29.56,29.6,29.41,29.45,128200.0,19.7868,19.8135,19.6863,19.7131,128200.0
2008-04-01 10:00:00,29.46,29.66,29.46,29.66,73400.0,19.7198,19.8537,19.7198,19.8537,73400.0
2008-04-01 10:30:00,29.66,29.68,29.58,29.59,83600.0,19.8537,19.8671,19.8001,19.8068,83600.0
2008-04-01 11:00:00,29.59,29.6,29.57,29.58,52100.0,19.8068,19.8135,19.7934,19.8001,52100.0
2008-04-01 11:30:00,29.58,29.64,29.57,29.63,48700.0,19.8001,19.8403,19.7934,19.8336,48700.0
2008-04-01 12:00:00,29.63,29.64,29.61,29.64,60100.0,19.8336,19.8403,19.8202,19.8403,60100.0
2008-04-01 12:30:00,29.63,29.66,29.57,29.6,36300.0,19.8336,19.8537,19.7934,19.8135,36300.0
2008-04-01 13:00:00,29.61,29.68,29.59,29.67,59600.0,19.8202,19.8671,19.8068,19.8604,59600.0
2008-04-01 13:30:00,29.69,29.76,29.68,29.75,44600.0,19.8738,19.9206,19.8671,19.9139,44600.0
2008-04-01 14:00:00,29.75,29.78,29.7,29.7,59700.0,19.9139,19.934,19.8805,19.8805,59700.0
2008-04-01 14:30:00,29.7,29.8,29.69,29.69,92700.0,19.8805,19.9474,19.8738,19.8738,92700.0
2008-04-01 15:00:00,29.69,29.7,29.62,29.63,120900.0,19.8738,19.8805,19.8269,19.8336,120900.0
2008-04-01 15:30:00,29.62,29.64,29.53,29.61,272400.0,19.8269,19.8403,19.7667,19.8202,272400.0
2008-04-02 09:30:00,29.7,29.89,29.64,29.77,56800.0,19.8805,20.0076,19.8403,19.9273,56800.0
2008-04-02 10:00:00,29.76,29.83,29.74,29.76,67500.0,19.9206,19.9675,19.9072,19.9206,67500.0
2008-04-02 10:30:00,29.76,29.82,29.74,29.75,54300.0,19.9206,19.9608,19.9072,19.9139,54300.0
2008-04-02 11:00:00,29.75,29.83,29.74,29.83,64200.0,19.9139,19.9675,19.9072,19.9675,64200.0
2008-04-02 11:30:00,29.83,29.87,29.82,29.84,46500.0,19.9675,19.9943,19.9608,19.9742,46500.0
2008-04-02 12:00:00,29.85,29.86,29.8,29.83,48800.0,19.9809,19.9876,19.9474,19.9675,48800.0
2008-04-02 12:30:00,29.83,29.86,29.78,29.81,43200.0,19.9675,19.9876,19.934,19.9541,43200.0
2008-04-02 13:00:00,29.8,29.85,29.74,29.84,70200.0,19.9474,19.9809,19.9072,19.9742,70200.0
2008-04-02 13:30:00,29.84,29.96,29.81,29.92,84700.0,19.9742,20.0545,19.9541,20.0277,84700.0
2008-04-02 14:00:00,29.92,29.95,29.87,29.92,52900.0,20.0277,20.0478,19.9943,20.0277,52900.0
2008-04-02 14:30:00,29.92,29.92,29.73,29.74,153200.0,20.0277,20.0277,19.9005,19.9072,153200.0
2008-04-02 15:00:00,29.74,29.75,29.62,29.73,107900.0,19.9072,19.9139,19.8269,19.9005,107900.0
2008-04-02 15:30:00,29.75,29.77,29.7,29.75,118700.0,19.9139,19.9273,19.8805,19.9139,118700.0
2008-04-03 09:30:00,29.71,29.82,29.67,29.8,39600.0,19.8872,19.9608,19.8604,19.9474,39600.0
2008-04-03 10:00:00,29.81,29.81,29.55,29.57,51700.0,19.9541,19.9541,19.7801,19.7934,51700.0
2008-04-03 10:30:00,29.57,29.62,29.54,29.61,47700.0,19.7934,19.8269,19.7734,19.8202,47700.0
2008-04-03 11:00:00,29.61,29.73,29.6,29.63,77800.0,19.8202,19.9005,19.8135,19.8336,77800.0
2008-04-03 11:30:00,29.63,29.67,29.6,29.61,30200.0,19.8336,19.8604,19.8135,19.8202,30200.0
2008-04-03 12:00:00,29.6,29.66,29.57,29.6,32000.0,19.8135,19.8537,19.7934,19.8135,32000.0
2008-04-03 12:30:00,29.61,29.74,29.6,29.67,35500.0,19.8202,19.9072,19.8135,19.8604,35500.0
2008-04-03 13:00:00,29.67,29.76,29.67,29.73,43400.0,19.8604,19.9206,19.8604,19.9005,43400.0
2008-04-03 13:30:00,29.73,29.83,29.66,29.8,85300.0,19.9005,19.9675,19.8537,19.9474,85300.0
2008-04-03 14:00:00,29.81,29.88,29.8,29.87,54600.0,19.9541,20.001,19.9474,19.9943,54600.0
2008-04-03 14:30:00,29.88,29.96,29.87,29.96,106900.0,20.001,20.0545,19.9943,20.0545,106900.0
2008-04-03 15:00:00,29.95,29.97,29.73,29.97,91100.0,20.0478,20.0612,19.9005,20.0612,91100.0
2008-04-03 15:30:00,29.96,30.03,29.95,30.0,139900.0,20.0545,20.1014,20.0478,20.0813,139900.0
2008-04-04 09:30:00,30.09,30.17,30.0,30.02,54400.0,20.1415,20.1951,20.0813,20.0947,54400.0
2008-04-04 10:00:00,30.01,30.1,30.0,30.05,75600.0,20.088,20.1482,20.0813,20.1147,75600.0
2008-04-04 10:30:00,30.05,30.06,29.93,30.0,56600.0,20.1147,20.1214,20.0344,20.0813,56600.0
2008-04-04 11:00:00,29.99,30.05,29.98,30.01,72500.0,20.0746,20.1147,20.0679,20.088,72500.0
2008-04-04 11:30:00,30.01,30.05,29.97,30.01,58700.0,20.088,20.1147,20.0612,20.088,58700.0
2008-04-04 12:00:00,30.01,30.23,29.99,30.21,31700.0,20.088,20.2352,20.0746,20.2218,31700.0
2008-04-04 12:30:00,30.22,30.25,30.19,30.21,32300.0,20.2285,20.2486,20.2085,20.2218,32300.0
2008-04-04 13:00:00,30.2,30.21,30.13,30.2,37000.0,20.2152,20.2218,20.1683,20.2152,37000.0
2008-04-04 13:30:00,30.2,30.2,30.15,30.18,21700.0,20.2152,20.2152,20.1817,20.2018,21700.0
2008-04-04 14:00:00,30.18,30.22,30.15,30.21,63000.0,20.2018,20.2285,20.1817,20.2218,63000.0
2008-04-04 14:30:00,30.19,30.24,30.18,30.21,53200.0,20.2085,20.2419,20.2018,20.2218,53200.0
2008-04-04 15:00:00,30.2,30.26,30.14,30.17,48400.0,20.2152,20.2553,20.175,20.1951,48400.0
2008-04-04 15:30:00,30.17,30.21,30.09,30.16,98500.0,20.1951,20.2218,20.1415,20.1884,98500.0
2008-04-07 09:30:00,30.32,30.32,29.89,30.0,94500.0,20.2955,20.2955,20.0076,20.0813,94500.0
2008-04-07 10:00:00,30.0,30.04,29.96,30.01,41000.0,20.0813,20.1081,20.0545,20.088,41000.0
2008-04-07 10:30:00,30.01,30.03,29.99,30.03,42200.0,20.088,20.1014,20.0746,20.1014,42200.0
2008-04-07 11:00:00,30.03,30.16,30.02,30.14,26200.0,20.1014,20.1884,20.0947,20.175,26200.0
2008-04-07 11:30:00,30.16,30.31,30.16,30.23,86000.0,20.1884,20.2888,20.1884,20.2352,86000.0
2008-04-07 12:00:00,30.22,30.28,30.18,30.25,29100.0,20.2285,20.2687,20.2018,20.2486,29100.0
2008-04-07 12:30:00,30.26,30.27,30.19,30.21,26100.0,20.2553,20.262,20.2085,20.2218,26100.0
2008-04-07 13:00:00,30.21,30.23,30.19,30.2,19300.0,20.2218,20.2352,20.2085,20.2152,19300.0
2008-04-07 13:30:00,30.2,30.2,30.14,30.16,25600.0,20.2152,20.2152,20.175,20.1884,25600.0
2008-04-07 14:00:00,30.17,30.18,30.1,30.12,30800.0,20.1951,20.2018,20.1482,20.1616,30800.0
2008-04-07 14:30:00,30.11,30.14,30.02,30.13,45800.0,20.1549,20.175,20.0947,20.1683,45800.0
2008-04-07 15:00:00,30.11,30.2,30.06,30.16,51200.0,20.1549,20.2152,20.1214,20.1884,51200.0
2008-04-07 15:30:00,30.16,30.16,30.05,30.11,108300.0,20.1884,20.1884,20.1147,20.1549,108300.0
2008-04-08 09:30:00,29.97,30.12,29.87,30.11,63300.0,20.0612,20.1616,19.9943,20.1549,63300.0
2008-04-08 10:00:00,30.1,30.15,30.05,30.14,44600.0,20.1482,20.1817,20.1147,20.175,44600.0
2008-04-08 10:30:00,30.13,30.32,30.13,30.31,49800.0,20.1683,20.2955,20.1683,20.2888,49800.0
2008-04-08 11:00:00,30.31,30.35,30.29,30.33,25800.0,20.2888,20.3156,20.2754,20.3022,25800.0
2008-04-08 11:30:00,30.34,30.45,30.34,30.41,41800.0,20.3089,20.3825,20.3089,20.3557,41800.0
2008-04-08 12:00:00,30.42,30.53,30.4,30.49,48000.0,20.3624,20.436,20.349,20.4093,48000.0
2008-04-08 12:30:00,30.48,30.54,30.45,30.49,31200.0,20.4026,20.4427,20.3825,20.4093,31200.0
2008-04-08 13:00:00,30.49,30.51,30.46,30.47,20800.0,20.4093,20.4227,20.3892,20.3959,20800.0
2008-04-08 13:30:00,30.46,30.46,30.36,30.41,34400.0,20.3892,20.3892,20.3223,20.3557,34400.0
2008-04-08 14:00:00,30.4,30.4,30.21,30.28,44300.0,20.349,20.349,20.2218,20.2687,44300.0
2008-04-08 14:30:00,30.29,30.4,30.26,30.39,32600.0,20.2754,20.349,20.2553,20.3423,32600.0
2008-04-08 15:00:00,30.38,30.39,30.26,30.32,46200.0,20.3356,20.3423,20.2553,20.2955,46200.0
2008-04-08 15:30:00,30.32,30.37,30.27,30.33,67200.0,20.2955,20.3289,20.262,20.3022,67200.0
2008-04-09 09:30:00,30.38,30.41,30.17,30.18,30800.0,20.3356,20.3557,20.1951,20.2018,30800.0
2008-04-09 10:00:00,30.22,30.31,30.13,30.29,25200.0,20.2285,20.2888,20.1683,20.2754,25200.0
2008-04-09 10:30:00,30.3,30.31,30.22,30.28,34000.0,20.2821,20.2888,20.2285,20.2687,34000.0
2008-04-09 11:00:00,30.29,30.3,30.12,30.13,39900.0,20.2754,20.2821,20.1616,20.1683,39900.0
2008-04-09 11:30:00,30.12,30.12,29.99,29.99,59900.0,20.1616,20.1616,20.0746,20.0746,59900.0
2008-04-09 12:00:00,30.0,30.0,29.96,29.99,17400.0,20.0813,20.0813,20.0545,20.0746,17400.0
2008-04-09 12:30:00,29.99,30.02,29.91,29.91,25000.0,20.0746,20.0947,20.021,20.021,25000.0
2008-04-09 13:00:00,29.91,29.95,29.87,29.88,25600.0,20.021,20.0478,19.9943,20.001,25600.0
2008-04-09 13:30:00,29.89,29.97,29.87,29.95,18800.0,20.0076,20.0612,19.9943,20.0478,18800.0
2008-04-09 14:00:00,29.97,29.99,29.87,29.92,34200.0,20.0612,20.0746,19.9943,20.0277,34200.0
2008-04-09 14:30:00,29.88,29.94,29.86,29.91,29600.0,20.001,20.0411,19.9876,20.021,29600.0
2008-04-09 15:00:00,29.91,29.99,29.86,29.97,31900.0,20.021,20.0746,19.9876,20.0612,31900.0
2008-04-09 15:30:00,29.97,30.02,29.96,29.99,111400.0,20.0612,20.0947,20.0545,20.0746,111400.0
2008-04-10 09:30:00,29.89,30.05,29.75,29.8,67200.0,20.0076,20.1147,19.9139,19.9474,67200.0
2008-04-10 10:00:00,29.8,30.09,29.79,30.07,94600.0,19.9474,20.1415,19.9407,20.1281,94600.0
2008-04-10 10:30:00,30.07,30.07,29.93,29.99,39800.0,20.1281,20.1281,20.0344,20.0746,39800.0
2008-04-10 11:00:00,30.0,30.0,29.99,29.99,31900.0,20.0813,20.0813,20.0746,20.0746,31900.0
2008-04-10 11:30:00,29.99,30.02,29.97,30.0,50300.0,20.0746,20.0947,20.0612,20.0813,50300.0
2008-04-10 12:00:00,30.0,30.0,29.8,29.86,121600.0,20.0813,20.0813,19.9474,19.9876,121600.0
2008-04-10 12:30:00,29.88,30.0,29.88,30.0,18400.0,20.001,20.0813,20.001,20.0813,18400.0
2008-04-10 13:00:00,30.0,30.06,29.99,30.04,42700.0,20.0813,20.1214,20.0746,20.1081,42700.0
2008-04-10 13:30:00,30.05,30.12,30.02,30.06,33200.0,20.1147,20.1616,20.0947,20.1214,33200.0
2008-04-10 14:00:00,30.07,30.15,30.06,30.13,41200.0,20.1281,20.1817,20.1214,20.1683,41200.0
2008-04-10 14:30:00,30.12,30.25,30.11,30.23,40000.0,20.1616,20.2486,20.1549,20.2352,40000.0
2008-04-10 15:00:00,30.24,30.31,30.21,30.29,62100.0,20.2419,20.2888,20.2218,20.2754,62100.0
2008-04-10 15:30:00,30.28,30.29,30.13,30.29,81900.0,20.2687,20.2754,20.1683,20.2754,81900.0
2008-04-11 09:30:00,30.0,30.08,29.71,29.71,55200.0,20.0813,20.1348,19.8872,19.8872,55200.0
2008-04-11 10:00:00,29.72,29.75,29.62,29.67,43300.0,19.8939,19.9139,19.8269,19.8604,43300.0
2008-04-11 10:30:00,29.69,29.82,29.67,29.79,34600.0,19.8738,19.9608,19.8604,19.9407,34600.0
2008-04-11 11:00:00,29.79,29.85,29.79,29.83,24100.0,19.9407,19.9809,19.9407,19.9675,24100.0
2008-04-11 11:30:00,29.84,29.95,29.83,29.92,39000.0,19.9742,20.0478,19.9675,20.0277,39000.0
2008-04-11 12:00:00,29.91,29.92,29.8,29.83,24900.0,20.021,20.0277,19.9474,19.9675,24900.0
2008-04-11 12:30:00,29.82,29.89,29.79,29.88,25600.0,19.9608,20.0076,19.9407,20.001,25600.0
2008-04-11 13:00:00,29.89,29.96,29.86,29.92,21900.0,20.0076,20.0545,19.9876,20.0277,21900.0
2008-04-11 13:30:00,29.91,29.91,29.86,29.87,30500.0,20.021,20.021,19.9876,19.9943,30500.0
2008-04-11 14:00:00,29.87,29.88,29.74,29.82,38500.0,19.9943,20.001,19.9072,19.9608,38500.0
2008-04-11 14:30:00,29.82,29.9,29.8,29.83,29600.0,19.9608,20.0143,19.9474,19.9675,29600.0
2008-04-11 15:00:00,29.83,29.88,29.79,29.88,42300.0,19.9675,20.001,19.9407,20.001,42300.0
2008-04-11 15:30:00,29.89,29.89,29.72,29.81,60000.0,20.0076,20.0076,19.8939,19.9541,60000.0
2008-04-14 09:30:00,29.98,29.98,29.66,29.9,85400.0,20.0679,20.0679,19.8537,20.0143,85400.0
2008-04-14 10:00:00,29.89,29.9,29.82,29.89,40400.0,20.0076,20.0143,19.9608,20.0076,40400.0
2008-04-14 10:30:00,29.9,30.01,29.85,30.0,59200.0,20.0143,20.088,19.9809,20.0813,59200.0
2008-04-14 11:00:00,30.0,30.0,29.77,29.77,34700.0,20.0813,20.0813,19.9273,19.9273,34700.0
2008-04-14 11:30:00,29.77,29.83,29.75,29.82,55800.0,19.9273,19.9675,19.9139,19.9608,55800.0
2008-04-14 12:00:00,29.8,29.9,29.78,29.86,42700.0,19.9474,20.0143,19.934,19.9876,42700.0
2008-04-14 12:30:00,29.86,29.99,29.82,29.87,33700.0,19.9876,20.0746,19.9608,19.9943,33700.0
2008-04-14 13:00:00,29.87,29.9,29.8,29.89,43900.0,19.9943,20.0143,19.9474,20.0076,43900.0
2008-04-14 13:30:00,29.89,29.94,29.86,29.94,14900.0,20.0076,20.0411,19.9876,20.0411,14900.0
2008-04-14 14:00:00,29.93,29.95,29.91,29.93,143100.0,20.0344,20.0478,20.021,20.0344,143100.0
2008-04-14 14:30:00,29.92,29.95,29.87,29.88,20600.0,20.0277,20.0478,19.9943,20.001,20600.0
2008-04-14 15:00:00,29.88,29.92,29.83,29.87,23300.0,20.001,20.0277,19.9675,19.9943,23300.0
2008-04-14 15:30:00,29.85,29.92,29.83,29.89,47900.0,19.9809,20.0277,19.9675,20.0076,47900.0
2008-04-15 09:30:00,29.96,30.09,29.82,30.01,89900.0,20.0545,20.1415,19.9608,20.088,89900.0
2008-04-15 10:00:00,30.01,30.14,29.92,29.95,49300.0,20.088,20.175,20.0277,20.0478,49300.0
2008-04-15 10:30:00,29.95,29.96,29.77,29.83,36200.0,20.0478,20.0545,19.9273,19.9675,36200.0
2008-04-15 11:00:00,29.82,29.85,29.76,29.79,37600.0,19.9608,19.9809,19.9206,19.9407,37600.0
2008-04-15 11:30:00,29.79,29.83,29.77,29.81,28600.0,19.9407,19.9675,19.9273,19.9541,28600.0
2008-04-15 12:00:00,29.78,29.84,29.77,29.79,24700.0,19.934,19.9742,19.9273,19.9407,24700.0
2008-04-15 12:30:00,29.79,29.82,29.77,29.8,21900.0,19.9407,19.9608,19.9273,19.9474,21900.0
2008-04-15 13:00:00,29.81,29.95,29.79,29.93,40000.0,19.9541,20.0478,19.9407,20.0344,40000.0
2008-04-15 13:30:00,29.91,29.97,29.86,29.97,26800.0,20.021,20.0612,19.9876,20.0612,26800.0
2008-04-15 14:00:00,29.95,29.98,29.93,29.97,27900.0,20.0478,20.0679,20.0344,20.0612,27900.0
2008-04-15 14:30:00,29.98,30.0,29.89,29.9,30500.0,20.0679,20.0813,20.0076,20.0143,30500.0
2008-04-15 15:00:00,29.89,30.06,29.89,30.05,36900.0,20.0076,20.1214,20.0076,20.1147,36900.0
2008-04-15 15:30:00,30.05,30.07,29.96,30.05,49600.0,20.1147,20.1281,20.0545,20.1147,49600.0
2008-04-16 09:30:00,30.3,30.4,30.21,30.34,54600.0,20.2821,20.349,20.2218,20.3089,54600.0
2008-04-16 10:00:00,30.31,30.35,30.25,30.3,65000.0,20.2888,20.3156,20.2486,20.2821,65000.0
2008-04-16 10:30:00,30.3,30.32,30.28,30.32,55200.0,20.2821,20.2955,20.2687,20.2955,55200.0
2008-04-16 11:00:00,30.31,30.33,30.21,30.29,53900.0,20.2888,20.3022,20.2218,20.2754,53900.0
2008-04-16 11:30:00,30.3,30.38,30.27,30.38,32500.0,20.2821,20.3356,20.262,20.3356,32500.0
2008-04-16 12:00:00,30.4,30.43,30.23,30.41,69300.0,20.349,20.3691,20.2352,20.3557,69300.0
2008-04-16 12:30:00,30.41,30.44,30.34,30.44,34900.0,20.3557,20.3758,20.3089,20.3758,34900.0
2008-04-16 13:00:00,30.42,30.44,30.37,30.4,46700.0,20.3624,20.3758,20.3289,20.349,46700.0
2008-04-16 13:30:00,30.4,30.42,30.39,30.4,34800.0,20.349,20.3624,20.3423,20.349,34800.0
2008-04-16 14:00:00,30.37,30.46,30.34,30.43,49100.0,20.3289,20.3892,20.3089,20.3691,49100.0
2008-04-16 14:30:00,30.42,30.61,30.42,30.59,61600.0,20.3624,20.4896,20.3624,20.4762,61600.0
2008-04-16 15:00:00,30.59,30.66,30.57,30.61,46000.0,20.4762,20.5231,20.4628,20.4896,46000.0
2008-04-16 15:30:00,30.6,30.64,30.57,30.57,89700.0,20.4829,20.5097,20.4628,20.4628,89700.0
2008-04-17 09:30:00,30.45,30.67,30.41,30.67,38800.0,20.3825,20.5298,20.3557,20.5298,38800.0
2008-04-17 10:00:00,30.67,30.76,30.49,30.73,61300.0,20.5298,20.59,20.4093,20.5699,61300.0
2008-04-17 10:30:00,30.72,30.82,30.7,30.79,33700.0,20.5632,20.6302,20.5498,20.6101,33700.0
2008-04-17 11:00:00,30.78,30.81,30.7,30.7,56400.0,20.6034,20.6235,20.5498,20.5498,56400.0
2008-04-17 11:30:00,30.7,30.8,30.7,30.76,46000.0,20.5498,20.6168,20.5498,20.59,46000.0
2008-04-17 12:00:00,30.78,30.81,30.75,30.79,34600.0,20.6034,20.6235,20.5833,20.6101,34600.0
2008-04-17 12:30:00,30.8,30.84,30.77,30.82,46800.0,20.6168,20.6436,20.5967,20.6302,46800.0
2008-04-17 13:00:00,30.83,30.85,30.82,30.85,31800.0,20.6369,20.6503,20.6302,20.6503,31800.0
2008-04-17 13:30:00,30.85,30.88,30.83,30.88,50900.0,20.6503,20.6703,20.6369,20.6703,50900.0
2008-04-17 14:00:00,30.87,30.89,30.82,30.85,34400.0,20.6636,20.677,20.6302,20.6503,34400.0
2008-04-17 14:30:00,30.85,30.94,30.85,30.87,50200.0,20.6503,20.7105,20.6503,20.6636,50200.0
2008-04-17 15:00:00,30.86,31.01,30.86,31.01,73300.0,20.6569,20.7574,20.6569,20.7574,73300.0
2008-04-17 15:30:00,31.01,31.05,30.97,31.03,147700.0,20.7574,20.7841,20.7306,20.7707,147700.0
2008-04-18 09:30:00,31.41,31.63,31.3,31.63,87700.0,21.0251,21.1724,20.9515,21.1724,87700.0
2008-04-18 10:00:00,31.65,31.66,31.26,31.26,57600.0,21.1858,21.1924,20.9247,20.9247,57600.0
2008-04-18 10:30:00,31.28,31.48,31.25,31.42,43100.0,20.9381,21.072,20.918,21.0318,43100.0
2008-04-18 11:00:00,31.42,31.56,31.42,31.49,33600.0,21.0318,21.1255,21.0318,21.0787,33600.0
2008-04-18 11:30:00,31.49,31.52,31.4,31.48,32700.0,21.0787,21.0987,21.0184,21.072,32700.0
2008-04-18 12:00:00,31.47,31.47,31.41,31.45,18900.0,21.0653,21.0653,21.0251,21.0519,18900.0
2008-04-18 12:30:00,31.45,31.47,31.41,31.41,20800.0,21.0519,21.0653,21.0251,21.0251,20800.0
2008-04-18 13:00:00,31.42,31.57,31.42,31.57,17800.0,21.0318,21.1322,21.0318,21.1322,17800.0
2008-04-18 13:30:00,31.57,31.58,31.45,31.52,59200.0,21.1322,21.1389,21.0519,21.0987,59200.0
2008-04-18 14:00:00,31.51,31.55,31.44,31.44,29300.0,21.092,21.1188,21.0452,21.0452,29300.0
2008-04-18 14:30:00,31.46,31.56,31.45,31.52,15900.0,21.0586,21.1255,21.0519,21.0987,15900.0
2008-04-18 15:00:00,31.51,31.54,31.43,31.51,35800.0,21.092,21.1121,21.0385,21.092,35800.0
2008-04-18 15:30:00,31.5,31.56,31.46,31.52,65200.0,21.0853,21.1255,21.0586,21.0987,65200.0
2008-04-21 09:30:00,31.32,31.34,31.06,31.15,33000.0,20.9649,20.9782,20.7908,20.8511,33000.0
2008-04-21 10:00:00,31.15,31.28,31.08,31.08,34200.0,20.8511,20.9381,20.8042,20.8042,34200.0
2008-04-21 10:30:00,31.08,31.12,31.0,31.0,21400.0,20.8042,20.831,20.7507,20.7507,21400.0
2008-04-21 11:00:00,31.0,31.03,30.98,31.03,19200.0,20.7507,20.7707,20.7373,20.7707,19200.0
2008-04-21 11:30:00,31.02,31.07,30.99,31.0,16600.0,20.764,20.7975,20.744,20.7507,16600.0
2008-04-21 12:00:00,31.0,31.02,30.97,31.0,16500.0,20.7507,20.764,20.7306,20.7507,16500.0
2008-04-21 12:30:00,30.99,31.01,30.98,30.98,13100.0,20.744,20.7574,20.7373,20.7373,13100.0
2008-04-21 13:00:00,30.99,31.02,30.98,30.99,20500.0,20.744,20.764,20.7373,20.744,20500.0
2008-04-21 13:30:00,31.0,31.01,30.91,31.0,53900.0,20.7507,20.7574,20.6904,20.7507,53900.0
2008-04-21 14:00:00,31.0,31.05,30.96,31.0,21200.0,20.7507,20.7841,20.7239,20.7507,21200.0
2008-04-21 14:30:00,31.0,31.11,30.99,31.07,24600.0,20.7507,20.8243,20.744,20.7975,24600.0
2008-04-21 15:00:00,31.07,31.1,31.0,31.0,44700.0,20.7975,20.8176,20.7507,20.7507,44700.0
2008-04-21 15:30:00,31.01,31.18,31.0,31.18,71800.0,20.7574,20.8711,20.7507,20.8711,71800.0
2008-04-22 09:30:00,31.12,31.14,30.93,31.07,25700.0,20.831,20.8444,20.7038,20.7975,25700.0
2008-04-22 10:00:00,31.05,31.14,30.97,31.11,24800.0,20.7841,20.8444,20.7306,20.8243,24800.0
2008-04-22 10:30:00,31.1,31.17,31.07,31.17,20000.0,20.8176,20.8645,20.7975,20.8645,20000.0
2008-04-22 11:00:00,31.18,31.18,31.02,31.02,16400.0,20.8711,20.8711,20.764,20.764,16400.0
2008-04-22 11:30:00,31.02,31.09,30.92,30.97,25500.0,20.764,20.8109,20.6971,20.7306,25500.0
2008-04-22 12:00:00,30.98,31.05,30.95,30.99,21600.0,20.7373,20.7841,20.7172,20.744,21600.0
2008-04-22 12:30:00,30.99,31.02,30.95,30.98,17900.0,20.744,20.764,20.7172,20.7373,17900.0
2008-04-22 13:00:00,30.97,31.03,30.97,31.01,21200.0,20.7306,20.7707,20.7306,20.7574,21200.0
2008-04-22 13:30:00,31.0,31.07,30.99,31.05,14300.0,20.7507,20.7975,20.744,20.7841,14300.0
2008-04-22 14:00:00,31.06,31.06,30.94,31.04,23000.0,20.7908,20.7908,20.7105,20.7774,23000.0
2008-04-22 14:30:00,31.04,31.06,30.98,31.02,20400.0,20.7774,20.7908,20.7373,20.764,20400.0
2008-04-22 15:00:00,31.02,31.07,30.92,30.98,89700.0,20.764,20.7975,20.6971,20.7373,89700.0
2008-04-22 15:30:00,30.96,30.98,30.93,30.94,87400.0,20.7239,20.7373,20.7038,20.7105,87400.0
2008-04-23 09:30:00,30.88,31.05,30.74,30.94,57300.0,20.6703,20.7841,20.5766,20.7105,57300.0
2008-04-23 10:00:00,30.94,31.02,30.92,31.02,27700.0,20.7105,20.764,20.6971,20.764,27700.0
2008-04-23 10:30:00,31.03,31.18,30.96,31.11,30500.0,20.7707,20.8711,20.7239,20.8243,30500.0
2008-04-23 11:00:00,31.1,31.11,31.0,31.01,31100.0,20.8176,20.8243,20.7507,20.7574,31100.0
2008-04-23 11:30:00,31.0,31.05,30.94,31.03,52000.0,20.7507,20.7841,20.7105,20.7707,52000.0
2008-04-23 12:00:00,31.03,31.09,30.99,31.07,32500.0,20.7707,20.8109,20.744,20.7975,32500.0
2008-04-23 12:30:00,31.07,31.08,30.95,31.08,30200.0,20.7975,20.8042,20.7172,20.8042,30200.0
2008-04-23 13:00:00,31.08,31.16,31.04,31.15,32800.0,20.8042,20.8578,20.7774,20.8511,32800.0
2008-04-23 13:30:00,31.15,31.25,31.15,31.23,36500.0,20.8511,20.918,20.8511,20.9046,36500.0
2008-04-23 14:00:00,31.25,31.32,31.21,31.28,30800.0,20.918,20.9649,20.8912,20.9381,30800.0
2008-04-23 14:30:00,31.28,31.35,31.2,31.26,34300.0,20.9381,20.9849,20.8845,20.9247,34300.0
2008-04-23 15:00:00,31.26,31.4,31.24,31.33,36200.0,20.9247,21.0184,20.9113,20.9716,36200.0
2008-04-23 15:30:00,31.29,31.4,31.28,31.36,73200.0,20.9448,21.0184,20.9381,20.9916,73200.0
2008-04-24 09:30:00,32.14,32.14,30.82,30.99,39100.0,21.5137,21.5137,20.6302,20.744,39100.0
2008-04-24 10:00:00,30.95,30.95,30.72,30.82,29500.0,20.7172,20.7172,20.5632,20.6302,29500.0
2008-04-24 10:30:00,30.82,30.84,30.59,30.63,36900.0,20.6302,20.6436,20.4762,20.503,36900.0
2008-04-24 11:00:00,30.63,30.74,30.63,30.7,37600.0,20.503,20.5766,20.503,20.5498,37600.0
2008-04-24 11:30:00,30.71,30.9,30.71,30.8,33900.0,20.5565,20.6837,20.5565,20.6168,33900.0
2008-04-24 12:00:00,30.81,30.98,30.79,30.97,31200.0,20.6235,20.7373,20.6101,20.7306,31200.0
2008-04-24 12:30:00,30.98,31.18,30.97,31.13,52100.0,20.7373,20.8711,20.7306,20.8377,52100.0
2008-04-24 13:00:00,31.13,31.14,31.08,31.11,28600.0,20.8377,20.8444,20.8042,20.8243,28600.0
2008-04-24 13:30:00,31.11,31.14,31.07,31.12,32800.0,20.8243,20.8444,20.7975,20.831,32800.0
2008-04-24 14:00:00,31.13,31.3,31.11,31.28,34400.0,20.8377,20.9515,20.8243,20.9381,34400.0
2008-04-24 14:30:00,31.29,31.34,31.27,31.28,43900.0,20.9448,20.9782,20.9314,20.9381,43900.0
2008-04-24 15:00:00,31.28,31.33,31.27,31.28,67800.0,20.9381,20.9716,20.9314,20.9381,67800.0
2008-04-24 15:30:00,31.28,31.37,31.27,31.28,118600.0,20.9381,20.9983,20.9314,20.9381,118600.0
2008-04-25 09:30:00,31.34,31.51,31.14,31.49,55000.0,20.9782,21.092,20.8444,21.0787,55000.0
2008-04-25 10:00:00,31.49,31.72,31.44,31.72,36900.0,21.0787,21.2326,21.0452,21.2326,36900.0
2008-04-25 10:30:00,31.71,31.77,31.62,31.76,86000.0,21.2259,21.2661,21.1657,21.2594,86000.0
2008-04-25 11:00:00,31.78,31.8,31.7,31.75,73900.0,21.2728,21.2862,21.2192,21.2527,73900.0
2008-04-25 11:30:00,31.74,31.82,31.73,31.76,22100.0,21.246,21.2995,21.2393,21.2594,22100.0
2008-04-25 12:00:00,31.76,31.82,31.72,31.74,19600.0,21.2594,21.2995,21.2326,21.246,19600.0
2008-04-25 12:30:00,31.74,31.8,31.72,31.8,23300.0,21.246,21.2862,21.2326,21.2862,23300.0
2008-04-25 13:00:00,31.8,31.84,31.77,31.81,37600.0,21.2862,21.3129,21.2661,21.2929,37600.0
2008-04-25 13:30:00,31.81,31.95,31.81,31.95,48300.0,21.2929,21.3866,21.2929,21.3866,48300.0
2008-04-25 14:00:00,31.95,31.98,31.9,31.97,35500.0,21.3866,21.4066,21.3531,21.4,35500.0
2008-04-25 14:30:00,31.97,31.98,31.9,31.96,25800.0,21.4,21.4066,21.3531,21.3933,25800.0
2008-04-25 15:00:00,31.94,32.03,31.92,31.98,54100.0,21.3799,21.4401,21.3665,21.4066,54100.0
2008-04-25 15:30:00,31.98,32.02,31.93,31.99,98300.0,21.4066,21.4334,21.3732,21.4133,98300.0
2008-04-28 09:30:00,32.09,32.09,31.75,31.87,56200.0,21.4803,21.4803,21.2527,21.333,56200.0
2008-04-28 10:00:00,31.86,31.94,31.79,31.79,37300.0,21.3263,21.3799,21.2795,21.2795,37300.0
2008-04-28 10:30:00,31.78,31.88,31.76,31.87,38800.0,21.2728,21.3397,21.2594,21.333,38800.0
2008-04-28 11:00:00,31.87,31.92,31.8,31.91,28500.0,21.333,21.3665,21.2862,21.3598,28500.0
2008-04-28 11:30:00,31.91,32.01,31.89,32.01,54400.0,21.3598,21.4267,21.3464,21.4267,54400.0
2008-04-28 12:00:00,32.0,32.09,31.97,32.08,104700.0,21.42,21.4803,21.4,21.4736,104700.0
2008-04-28 12:30:00,32.08,32.1,31.97,32.01,27000.0,21.4736,21.487,21.4,21.4267,27000.0
2008-04-28 13:00:00,31.99,32.03,31.95,32.01,28100.0,21.4133,21.4401,21.3866,21.4267,28100.0
2008-04-28 13:30:00,32.02,32.06,31.98,32.03,30400.0,21.4334,21.4602,21.4066,21.4401,30400.0
2008-04-28 14:00:00,32.03,32.08,32.0,32.0,37800.0,21.4401,21.4736,21.42,21.42,37800.0
2008-04-28 14:30:00,32.0,32.07,31.95,31.97,42800.0,21.42,21.4669,21.3866,21.4,42800.0
2008-04-28 15:00:00,31.97,32.04,31.94,32.0,61200.0,21.4,21.4468,21.3799,21.42,61200.0
2008-04-28 15:30:00,32.01,32.11,32.0,32.03,113500.0,21.4267,21.4937,21.42,21.4401,113500.0
2008-04-29 09:30:00,31.95,32.05,31.84,32.0,43100.0,21.3866,21.4535,21.3129,21.42,43100.0
2008-04-29 10:00:00,32.0,32.16,31.96,32.16,45200.0,21.42,21.5271,21.3933,21.5271,45200.0
2008-04-29 10:30:00,32.15,32.23,32.11,32.11,44500.0,21.5204,21.574,21.4937,21.4937,44500.0
2008-04-29 11:00:00,32.11,32.16,32.05,32.12,33100.0,21.4937,21.5271,21.4535,21.5004,33100.0
2008-04-29 11:30:00,32.12,32.14,32.06,32.08,31400.0,21.5004,21.5137,21.4602,21.4736,31400.0
2008-04-29 12:00:00,32.08,32.1,32.0,32.03,35200.0,21.4736,21.487,21.42,21.4401,35200.0
2008-04-29 12:30:00,32.02,32.09,31.98,32.06,46900.0,21.4334,21.4803,21.4066,21.4602,46900.0
2008-04-29 13:00:00,32.07,32.14,32.05,32.13,31300.0,21.4669,21.5137,21.4535,21.5071,31300.0
2008-04-29 13:30:00,32.14,32.2,32.1,32.14,36000.0,21.5137,21.5539,21.487,21.5137,36000.0
2008-04-29 14:00:00,32.14,32.17,32.1,32.11,50600.0,21.5137,21.5338,21.487,21.4937,50600.0
2008-04-29 14:30:00,32.12,32.22,32.06,32.21,54600.0,21.5004,21.5673,21.4602,21.5606,54600.0
2008-04-29 15:00:00,32.21,32.24,32.2,32.22,41900.0,21.5606,21.5807,21.5539,21.5673,41900.0
2008-04-29 15:30:00,32.2,32.2,32.03,32.07,89100.0,21.5539,21.5539,21.4401,21.4669,89100.0
2008-04-30 09:30:00,32.14,32.19,31.95,32.15,29300.0,21.5137,21.5472,21.3866,21.5204,29300.0
2008-04-30 10:00:00,32.16,32.22,32.08,32.08,24400.0,21.5271,21.5673,21.4736,21.4736,24400.0
2008-04-30 10:30:00,32.1,32.19,32.08,32.18,46300.0,21.487,21.5472,21.4736,21.5405,46300.0
2008-04-30 11:00:00,32.2,32.22,32.0,32.03,50900.0,21.5539,21.5673,21.42,21.4401,50900.0
2008-04-30 11:30:00,32.04,32.04,31.91,32.04,48600.0,21.4468,21.4468,21.3598,21.4468,48600.0
2008-04-30 12:00:00,32.04,32.18,32.01,32.06,62700.0,21.4468,21.5405,21.4267,21.4602,62700.0
2008-04-30 12:30:00,32.05,32.06,31.98,32.02,43700.0,21.4535,21.4602,21.4066,21.4334,43700.0
2008-04-30 13:00:00,32.03,32.06,31.97,31.98,34500.0,21.4401,21.4602,21.4,21.4066,34500.0
2008-04-30 13:30:00,31.98,32.02,31.97,31.98,26900.0,21.4066,21.4334,21.4,21.4066,26900.0
2008-04-30 14:00:00,31.99,32.21,31.97,32.08,90100.0,21.4133,21.5606,21.4,21.4736,90100.0
2008-04-30 14:30:00,32.09,32.13,31.9,31.91,57600.0,21.4803,21.5071,21.3531,21.3598,57600.0
2008-04-30 15:00:00,31.9,31.94,31.74,31.8,58400.0,21.3531,21.3799,21.246,21.2862,58400.0
2008-04-30 15:30:00,31.8,31.93,31.78,31.82,67500.0,21.2862,21.3732,21.2728,21.2995,67500.0
2008-05-01 09:30:00,31.85,32.25,31.8,32.22,63100.0,21.3196,21.5874,21.2862,21.5673,63100.0
2008-05-01 10:00:00,32.23,32.25,32.16,32.23,55600.0,21.574,21.5874,21.5271,21.574,55600.0
2008-05-01 10:30:00,32.24,32.24,32.13,32.23,36800.0,21.5807,21.5807,21.5071,21.574,36800.0
2008-05-01 11:00:00,32.21,32.23,32.16,32.18,24800.0,21.5606,21.574,21.5271,21.5405,24800.0
2008-05-01 11:30:00,32.18,32.19,32.07,32.12,60300.0,21.5405,21.5472,21.4669,21.5004,60300.0
2008-05-01 12:00:00,32.12,32.19,32.04,32.11,69700.0,21.5004,21.5472,21.4468,21.4937,69700.0
2008-05-01 12:30:00,32.1,32.18,32.09,32.15,29500.0,21.487,21.5405,21.4803,21.5204,29500.0
2008-05-01 13:00:00,32.13,32.22,32.09,32.17,27500.0,21.5071,21.5673,21.4803,21.5338,27500.0
2008-05-01 13:30:00,32.17,32.19,32.11,32.13,28400.0,21.5338,21.5472,21.4937,21.5071,28400.0
2008-05-01 14:00:00,32.12,32.17,32.08,32.08,33000.0,21.5004,21.5338,21.4736,21.4736,33000.0
2008-05-01 14:30:00,32.08,32.17,32.07,32.11,44100.0,21.4736,21.5338,21.4669,21.4937,44100.0
2008-05-01 15:00:00,32.11,32.2,32.11,32.13,48800.0,21.4937,21.5539,21.4937,21.5071,48800.0
2008-05-01 15:30:00,32.12,32.16,32.05,32.1,86400.0,21.5004,21.5271,21.4535,21.487,86400.0
2008-05-02 09:30:00,32.25,32.46,32.05,32.22,125000.0,21.5874,21.7279,21.4535,21.5673,125000.0
2008-05-02 10:00:00,32.23,32.32,32.12,32.13,26500.0,21.574,21.6342,21.5004,21.5071,26500.0
2008-05-02 10:30:00,32.14,32.28,32.13,32.16,65800.0,21.5137,21.6075,21.5071,21.5271,65800.0
2008-05-02 11:00:00,32.19,32.24,32.17,32.22,53500.0,21.5472,21.5807,21.5338,21.5673,53500.0
2008-05-02 11:30:00,32.22,32.36,32.22,32.27,22900.0,21.5673,21.661,21.5673,21.6008,22900.0
2008-05-02 12:00:00,32.26,32.26,32.15,32.21,14200.0,21.5941,21.5941,21.5204,21.5606,14200.0
2008-05-02 12:30:00,32.22,32.22,32.08,32.14,13800.0,21.5673,21.5673,21.4736,21.5137,13800.0
2008-05-02 13:00:00,32.14,32.16,31.98,32.02,19000.0,21.5137,21.5271,21.4066,21.4334,19000.0
2008-05-02 13:30:00,32.03,32.2,32.02,32.13,25000.0,21.4401,21.5539,21.4334,21.5071,25000.0
2008-05-02 14:00:00,32.13,32.19,32.04,32.07,27000.0,21.5071,21.5472,21.4468,21.4669,27000.0
2008-05-02 14:30:00,32.04,32.16,32.03,32.07,20900.0,21.4468,21.5271,21.4401,21.4669,20900.0
2008-05-02 15:00:00,32.08,32.24,32.08,32.13,29700.0,21.4736,21.5807,21.4736,21.5071,29700.0
2008-05-02 15:30:00,32.14,32.14,32.03,32.11,50400.0,21.5137,21.5137,21.4401,21.4937,50400.0
2008-05-05 09:30:00,32.11,32.14,31.97,32.0,61400.0,21.4937,21.5137,21.4,21.42,61400.0
2008-05-05 10:00:00,32.01,32.08,31.92,31.98,46200.0,21.4267,21.4736,21.3665,21.4066,46200.0
2008-05-05 10:30:00,31.97,32.02,31.97,32.0,29500.0,21.4,21.4334,21.4,21.42,29500.0
2008-05-05 11:00:00,32.0,32.02,31.86,31.9,62700.0,21.42,21.4334,21.3263,21.3531,62700.0
2008-05-05 11:30:00,31.92,31.97,31.9,31.96,45500.0,21.3665,21.4,21.3531,21.3933,45500.0
2008-05-05 12:00:00,31.96,32.0,31.96,31.99,43500.0,21.3933,21.42,21.3933,21.4133,43500.0
2008-05-05 12:30:00,31.97,32.06,31.97,32.06,36500.0,21.4,21.4602,21.4,21.4602,36500.0
2008-05-05 13:00:00,32.05,32.09,31.97,31.99,46700.0,21.4535,21.4803,21.4,21.4133,46700.0
2008-05-05 13:30:00,31.98,32.02,31.98,32.0,30900.0,21.4066,21.4334,21.4066,21.42,30900.0
2008-05-05 14:00:00,32.0,32.06,31.99,32.05,40600.0,21.42,21.4602,21.4133,21.4535,40600.0
2008-05-05 14:30:00,32.04,32.09,31.99,32.0,101900.0,21.4468,21.4803,21.4133,21.42,101900.0
2008-05-05 15:00:00,32.01,32.1,32.01,32.07,38600.0,21.4267,21.487,21.4267,21.4669,38600.0
2008-05-05 15:30:00,32.07,32.09,32.02,32.05,83900.0,21.4669,21.4803,21.4334,21.4535,83900.0
2008-05-06 09:30:00,31.8,31.92,31.6,31.63,32300.0,21.2862,21.3665,21.1523,21.1724,32300.0
2008-05-06 10:00:00,31.63,31.77,31.59,31.71,36000.0,21.1724,21.2661,21.1456,21.2259,36000.0
2008-05-06 10:30:00,31.72,31.77,31.69,31.75,43800.0,21.2326,21.2661,21.2125,21.2527,43800.0
2008-05-06 11:00:00,31.74,31.85,31.7,31.85,41000.0,21.246,21.3196,21.2192,21.3196,41000.0
2008-05-06 11:30:00,31.84,31.91,31.79,31.9,35500.0,21.3129,21.3598,21.2795,21.3531,35500.0
2008-05-06 12:00:00,31.92,32.1,31.92,32.01,71400.0,21.3665,21.487,21.3665,21.4267,71400.0
2008-05-06 12:30:00,32.0,32.09,32.0,32.05,25900.0,21.42,21.4803,21.42,21.4535,25900.0
2008-05-06 13:00:00,32.06,32.08,32.0,32.0,29000.0,21.4602,21.4736,21.42,21.42,29000.0
2008-05-06 13:30:00,32.0,32.0,31.88,31.9,30100.0,21.42,21.42,21.3397,21.3531,30100.0
2008-05-06 14:00:00,31.91,31.94,31.89,31.92,53200.0,21.3598,21.3799,21.3464,21.3665,53200.0
2008-05-06 14:30:00,31.92,32.07,31.9,32.05,41500.0,21.3665,21.4669,21.3531,21.4535,41500.0
2008-05-06 15:00:00,32.04,32.08,32.0,32.02,43500.0,21.4468,21.4736,21.42,21.4334,43500.0
2008-05-06 15:30:00,32.01,32.12,32.01,32.1,138600.0,21.4267,21.5004,21.4267,21.487,138600.0
2008-05-07 09:30:00,32.08,32.16,32.04,32.14,55500.0,21.4736,21.5271,21.4468,21.5137,55500.0
2008-05-07 10:00:00,32.12,32.25,32.01,32.14,73600.0,21.5004,21.5874,21.4267,21.5137,73600.0
2008-05-07 10:30:00,32.16,32.33,32.14,32.29,96100.0,21.5271,21.6409,21.5137,21.6142,96100.0
2008-05-07 11:00:00,32.28,32.32,32.27,32.3,28900.0,21.6075,21.6342,21.6008,21.6208,28900.0
2008-05-07 11:30:00,32.3,32.3,32.23,32.3,38100.0,21.6208,21.6208,21.574,21.6208,38100.0
2008-05-07 12:00:00,32.3,32.34,32.27,32.27,29000.0,21.6208,21.6476,21.6008,21.6008,29000.0
2008-05-07 12:30:00,32.26,32.42,32.26,32.41,47500.0,21.5941,21.7012,21.5941,21.6945,47500.0
2008-05-07 13:00:00,32.4,32.41,32.29,32.35,34600.0,21.6878,21.6945,21.6142,21.6543,34600.0
2008-05-07 13:30:00,32.35,32.38,32.25,32.31,42300.0,21.6543,21.6744,21.5874,21.6275,42300.0
2008-05-07 14:00:00,32.31,32.31,32.2,32.2,63900.0,21.6275,21.6275,21.5539,21.5539,63900.0
2008-05-07 14:30:00,32.2,32.21,32.11,32.13,64100.0,21.5539,21.5606,21.4937,21.5071,64100.0
2008-05-07 15:00:00,32.12,32.17,32.07,32.1,59700.0,21.5004,21.5338,21.4669,21.487,59700.0
2008-05-07 15:30:00,32.1,32.19,32.04,32.09,192700.0,21.487,21.5472,21.4468,21.4803,192700.0
2008-05-08 09:30:00,32.17,32.2,31.99,31.99,22900.0,21.5338,21.5539,21.4133,21.4133,22900.0
2008-05-08 10:00:00,32.0,32.07,31.94,32.07,22700.0,21.42,21.4669,21.3799,21.4669,22700.0
2008-05-08 10:30:00,32.06,32.07,31.93,32.06,22700.0,21.4602,21.4669,21.3732,21.4602,22700.0
2008-05-08 11:00:00,32.06,32.16,32.02,32.1,25200.0,21.4602,21.5271,21.4334,21.487,25200.0
2008-05-08 11:30:00,32.1,32.15,32.04,32.15,13400.0,21.487,21.5204,21.4468,21.5204,13400.0
2008-05-08 12:00:00,32.12,32.14,31.93,31.95,17800.0,21.5004,21.5137,21.3732,21.3866,17800.0
2008-05-08 12:30:00,31.93,32.03,31.93,31.98,11300.0,21.3732,21.4401,21.3732,21.4066,11300.0
2008-05-08 13:00:00,31.98,32.05,31.92,32.03,16200.0,21.4066,21.4535,21.3665,21.4401,16200.0
2008-05-08 13:30:00,32.05,32.2,32.05,32.14,20600.0,21.4535,21.5539,21.4535,21.5137,20600.0
2008-05-08 14:00:00,32.15,32.15,32.02,32.06,29800.0,21.5204,21.5204,21.4334,21.4602,29800.0
2008-05-08 14:30:00,32.06,32.14,32.05,32.08,27800.0,21.4602,21.5137,21.4535,21.4736,27800.0
2008-05-08 15:00:00,32.08,32.11,32.0,32.06,43600.0,21.4736,21.4937,21.42,21.4602,43600.0
2008-05-08 15:30:00,32.06,32.18,32.05,32.14,106300.0,21.4602,21.5405,21.4535,21.5137,106300.0
2008-05-09 09:30:00,31.99,32.07,31.77,31.79,36100.0,21.4133,21.4669,21.2661,21.2795,36100.0
2008-05-09 10:00:00,31.78,31.92,31.78,31.87,28700.0,21.2728,21.3665,21.2728,21.333,28700.0
2008-05-09 10:30:00,31.88,32.01,31.82,31.9,35200.0,21.3397,21.4267,21.2995,21.3531,35200.0
2008-05-09 11:00:00,31.91,31.95,31.81,31.81,16400.0,21.3598,21.3866,21.2929,21.2929,16400.0
2008-05-09 11:30:00,31.83,31.83,31.72,31.82,23700.0,21.3062,21.3062,21.2326,21.2995,23700.0
2008-05-09 12:00:00,31.81,31.82,31.7,31.74,18900.0,21.2929,21.2995,21.2192,21.246,18900.0
2008-05-09 12:30:00,31.73,31.99,31.73,31.99,28400.0,21.2393,21.4133,21.2393,21.4133,28400.0
2008-05-09 13:00:00,31.98,32.04,31.95,31.96,29700.0,21.4066,21.4468,21.3866,21.3933,29700.0
2008-05-09 13:30:00,31.97,32.06,31.94,32.04,28100.0,21.4,21.4602,21.3799,21.4468,28100.0
2008-05-09 14:00:00,32.04,32.07,31.99,32.04,20800.0,21.4468,21.4669,21.4133,21.4468,20800.0
2008-05-09 14:30:00,32.02,32.05,31.97,32.03,18300.0,21.4334,21.4535,21.4,21.4401,18300.0
2008-05-09 15:00:00,32.03,32.04,31.92,32.02,24700.0,21.4401,21.4468,21.3665,21.4334,24700.0
2008-05-09 15:30:00,32.01,32.07,31.94,31.96,36600.0,21.4267,21.4669,21.3799,21.3933,36600.0
2008-05-12 09:30:00,32.03,32.08,31.78,31.8,26200.0,21.4401,21.4736,21.2728,21.2862,26200.0
2008-05-12 10:00:00,31.8,31.95,31.76,31.95,19100.0,21.2862,21.3866,21.2594,21.3866,19100.0
2008-05-12 10:30:00,31.95,32.26,31.95,32.2,67100.0,21.3866,21.5941,21.3866,21.5539,67100.0
2008-05-12 11:00:00,32.21,32.25,32.12,32.22,20800.0,21.5606,21.5874,21.5004,21.5673,20800.0
2008-05-12 11:30:00,32.23,32.32,32.22,32.31,23800.0,21.574,21.6342,21.5673,21.6275,23800.0
2008-05-12 12:00:00,32.3,32.4,32.2,32.22,33500.0,21.6208,21.6878,21.5539,21.5673,33500.0
2008-05-12 12:30:00,32.24,32.24,32.17,32.17,21100.0,21.5807,21.5807,21.5338,21.5338,21100.0
2008-05-12 13:00:00,32.17,32.28,32.17,32.23,28300.0,21.5338,21.6075,21.5338,21.574,28300.0
2008-05-12 13:30:00,32.24,32.24,32.15,32.16,14600.0,21.5807,21.5807,21.5204,21.5271,14600.0
2008-05-12 14:00:00,32.17,32.3,32.14,32.3,18400.0,21.5338,21.6208,21.5137,21.6208,18400.0
2008-05-12 14:30:00,32.3,32.39,32.28,32.35,22700.0,21.6208,21.6811,21.6075,21.6543,22700.0
2008-05-12 15:00:00,32.34,32.35,32.23,32.26,14300.0,21.6476,21.6543,21.574,21.5941,14300.0
2008-05-12 15:30:00,32.23,32.35,32.22,32.32,41100.0,21.574,21.6543,21.5673,21.6342,41100.0
2008-05-13 09:30:00,32.58,32.58,32.14,32.41,47500.0,21.8083,21.8083,21.5137,21.6945,47500.0
2008-05-13 10:00:00,32.43,32.54,32.4,32.53,94500.0,21.7079,21.7815,21.6878,21.7748,94500.0
2008-05-13 10:30:00,32.53,32.54,32.37,32.38,32000.0,21.7748,21.7815,21.6677,21.6744,32000.0
2008-05-13 11:00:00,32.37,32.4,32.31,32.31,40700.0,21.6677,21.6878,21.6275,21.6275,40700.0
2008-05-13 11:30:00,32.3,32.47,32.29,32.45,23100.0,21.6208,21.7346,21.6142,21.7213,23100.0
2008-05-13 12:00:00,32.47,32.54,32.47,32.51,12900.0,21.7346,21.7815,21.7346,21.7614,12900.0
2008-05-13 12:30:00,32.51,32.62,32.5,32.52,18900.0,21.7614,21.835,21.7547,21.7681,18900.0
2008-05-13 13:00:00,32.53,32.55,32.48,32.52,19800.0,21.7748,21.7882,21.7413,21.7681,19800.0
2008-05-13 13:30:00,32.53,32.56,32.5,32.51,14500.0,21.7748,21.7949,21.7547,21.7614,14500.0
2008-05-13 14:00:00,32.51,32.58,32.49,32.49,16400.0,21.7614,21.8083,21.748,21.748,16400.0
2008-05-13 14:30:00,32.5,32.56,32.49,32.54,21200.0,21.7547,21.7949,21.748,21.7815,21200.0
2008-05-13 15:00:00,32.56,32.58,32.47,32.51,20100.0,21.7949,21.8083,21.7346,21.7614,20100.0
2008-05-13 15:30:00,32.51,32.59,32.5,32.54,59700.0,21.7614,21.815,21.7547,21.7815,59700.0
2008-05-14 09:30:00,32.81,32.81,32.37,32.68,72800.0,21.9622,21.9622,21.6677,21.8752,72800.0
2008-05-14 10:00:00,32.68,32.76,32.66,32.74,26600.0,21.8752,21.9288,21.8618,21.9154,26600.0
2008-05-14 10:30:00,32.77,32.86,32.75,32.81,20600.0,21.9355,21.9957,21.9221,21.9622,20600.0
2008-05-14 11:00:00,32.81,32.86,32.8,32.82,22000.0,21.9622,21.9957,21.9555,21.9689,22000.0
2008-05-14 11:30:00,32.82,32.89,32.8,32.82,21300.0,21.9689,22.0158,21.9555,21.9689,21300.0
2008-05-14 12:00:00,32.83,32.86,32.8,32.83,20800.0,21.9756,21.9957,21.9555,21.9756,20800.0
2008-05-14 12:30:00,32.83,32.83,32.72,32.78,20000.0,21.9756,21.9756,21.902,21.9421,20000.0
2008-05-14 13:00:00,32.78,32.88,32.78,32.87,33100.0,21.9421,22.0091,21.9421,22.0024,33100.0
2008-05-14 13:30:00,32.87,33.14,32.87,33.1,92000.0,22.0024,22.1831,22.0024,22.1563,92000.0
2008-05-14 14:00:00,33.09,33.11,33.03,33.06,31700.0,22.1497,22.163,22.1095,22.1296,31700.0
2008-05-14 14:30:00,33.05,33.07,33.03,33.06,33200.0,22.1229,22.1363,22.1095,22.1296,33200.0
2008-05-14 15:00:00,33.05,33.08,33.03,33.05,63900.0,22.1229,22.143,22.1095,22.1229,63900.0
2008-05-14 15:30:00,33.05,33.05,32.86,32.89,74400.0,22.1229,22.1229,21.9957,22.0158,74400.0
2008-05-15 09:30:00,32.92,32.95,32.76,32.94,36100.0,22.0359,22.0559,21.9288,22.0492,36100.0
2008-05-15 10:00:00,32.94,33.08,32.91,33.0,26400.0,22.0492,22.143,22.0292,22.0894,26400.0
2008-05-15 10:30:00,33.01,33.08,32.97,33.04,16900.0,22.0961,22.143,22.0693,22.1162,16900.0
2008-05-15 11:00:00,33.02,33.07,32.98,33.0,24000.0,22.1028,22.1363,22.076,22.0894,24000.0
2008-05-15 11:30:00,33.02,33.04,32.9,32.93,15500.0,22.1028,22.1162,22.0225,22.0426,15500.0
2008-05-15 12:00:00,32.93,32.98,32.92,32.95,18000.0,22.0426,22.076,22.0359,22.0559,18000.0
2008-05-15 12:30:00,32.97,33.06,32.94,33.01,25000.0,22.0693,22.1296,22.0492,22.0961,25000.0
2008-05-15 13:00:00,33.03,33.08,32.99,33.03,13700.0,22.1095,22.143,22.0827,22.1095,13700.0
2008-05-15 13:30:00,33.03,33.05,33.0,33.02,18900.0,22.1095,22.1229,22.0894,22.1028,18900.0
2008-05-15 14:00:00,33.03,33.1,33.01,33.02,19900.0,22.1095,22.1563,22.0961,22.1028,19900.0
2008-05-15 14:30:00,33.05,33.09,32.99,33.06,22500.0,22.1229,22.1497,22.0827,22.1296,22500.0
2008-05-15 15:00:00,33.06,33.15,33.04,33.11,30400.0,22.1296,22.1898,22.1162,22.163,30400.0
2008-05-15 15:30:00,33.1,33.19,33.08,33.17,58100.0,22.1563,22.2166,22.143,22.2032,58100.0
2008-05-16 09:30:00,33.39,33.4,33.09,33.1,53200.0,22.3505,22.3572,22.1497,22.1563,53200.0
2008-05-16 10:00:00,33.11,33.13,32.97,33.13,38700.0,22.163,22.1764,22.0693,22.1764,38700.0
2008-05-16 10:30:00,33.13,33.15,32.96,32.96,38400.0,22.1764,22.1898,22.0626,22.0626,38400.0
2008-05-16 11:00:00,32.97,32.98,32.87,32.9,28700.0,22.0693,22.076,22.0024,22.0225,28700.0
2008-05-16 11:30:00,32.91,32.93,32.78,32.78,39900.0,22.0292,22.0426,21.9421,21.9421,39900.0
2008-05-16 12:00:00,32.78,32.81,32.72,32.81,15700.0,21.9421,21.9622,21.902,21.9622,15700.0
2008-05-16 12:30:00,32.83,32.89,32.75,32.86,33800.0,21.9756,22.0158,21.9221,21.9957,33800.0
2008-05-16 13:00:00,32.87,32.93,32.84,32.93,20900.0,22.0024,22.0426,21.9823,22.0426,20900.0
2008-05-16 13:30:00,32.92,32.95,32.85,32.9,37800.0,22.0359,22.0559,21.989,22.0225,37800.0
2008-05-16 14:00:00,32.9,32.91,32.86,32.86,28300.0,22.0225,22.0292,21.9957,21.9957,28300.0
2008-05-16 14:30:00,32.86,32.98,32.85,32.96,41000.0,21.9957,22.076,21.989,22.0626,41000.0
2008-05-16 15:00:00,32.97,33.01,32.9,32.98,62400.0,22.0693,22.0961,22.0225,22.076,62400.0
2008-05-16 15:30:00,32.97,33.01,32.95,33.01,44200.0,22.0693,22.0961,22.0559,22.0961,44200.0
2008-05-19 09:30:00,32.99,33.08,32.7,32.92,25800.0,22.0827,22.143,21.8886,22.0359,25800.0
2008-05-19 10:00:00,32.9,33.01,32.87,32.94,20500.0,22.0225,22.0961,22.0024,22.0492,20500.0
2008-05-19 10:30:00,32.93,33.0,32.88,32.94,22900.0,22.0426,22.0894,22.0091,22.0492,22900.0
2008-05-19 11:00:00,32.93,32.95,32.89,32.92,19100.0,22.0426,22.0559,22.0158,22.0359,19100.0
2008-05-19 11:30:00,32.92,32.98,32.87,32.9,24400.0,22.0359,22.076,22.0024,22.0225,24400.0
2008-05-19 12:00:00,32.89,32.94,32.86,32.87,16000.0,22.0158,22.0492,21.9957,22.0024,16000.0
2008-05-19 12:30:00,32.87,32.92,32.86,32.89,16300.0,22.0024,22.0359,21.9957,22.0158,16300.0
2008-05-19 13:00:00,32.88,32.93,32.84,32.91,18800.0,22.0091,22.0426,21.9823,22.0292,18800.0
2008-05-19 13:30:00,32.93,32.94,32.74,32.74,35500.0,22.0426,22.0492,21.9154,21.9154,35500.0
2008-05-19 14:00:00,32.75,32.75,32.55,32.57,52300.0,21.9221,21.9221,21.7882,21.8016,52300.0
2008-05-19 14:30:00,32.6,32.79,32.58,32.77,31000.0,21.8217,21.9488,21.8083,21.9355,31000.0
2008-05-19 15:00:00,32.78,32.8,32.73,32.76,37400.0,21.9421,21.9555,21.9087,21.9288,37400.0
2008-05-19 15:30:00,32.76,32.77,32.62,32.74,82100.0,21.9288,21.9355,21.835,21.9154,82100.0
2008-05-20 09:30:00,32.6,32.8,32.36,32.39,37800.0,21.8217,21.9555,21.661,21.6811,37800.0
2008-05-20 10:00:00,32.38,32.51,32.34,32.47,20400.0,21.6744,21.7614,21.6476,21.7346,20400.0
2008-05-20 10:30:00,32.47,32.5,32.45,32.49,29400.0,21.7346,21.7547,21.7213,21.748,29400.0
2008-05-20 11:00:00,32.5,32.5,32.37,32.47,15700.0,21.7547,21.7547,21.6677,21.7346,15700.0
2008-05-20 11:30:00,32.48,32.48,32.37,32.37,18000.0,21.7413,21.7413,21.6677,21.6677,18000.0
2008-05-20 12:00:00,32.37,32.56,32.37,32.5,21900.0,21.6677,21.7949,21.6677,21.7547,21900.0
2008-05-20 12:30:00,32.5,32.51,32.39,32.39,14000.0,21.7547,21.7614,21.6811,21.6811,14000.0
2008-05-20 13:00:00,32.4,32.46,32.4,32.46,11700.0,21.6878,21.7279,21.6878,21.7279,11700.0
2008-05-20 13:30:00,32.47,32.49,32.36,32.36,21200.0,21.7346,21.748,21.661,21.661,21200.0
2008-05-20 14:00:00,32.38,32.42,32.27,32.31,21600.0,21.6744,21.7012,21.6008,21.6275,21600.0
2008-05-20 14:30:00,32.31,32.39,32.3,32.36,16900.0,21.6275,21.6811,21.6208,21.661,16900.0
2008-05-20 15:00:00,32.36,32.55,32.36,32.54,34500.0,21.661,21.7882,21.661,21.7815,34500.0
2008-05-20 15:30:00,32.54,32.55,32.41,32.5,72100.0,21.7815,21.7882,21.6945,21.7547,72100.0
2008-05-21 09:30:00,32.49,32.6,32.46,32.59,47000.0,21.748,21.8217,21.7279,21.815,47000.0
2008-05-21 10:00:00,32.57,32.72,32.55,32.68,36700.0,21.8016,21.902,21.7882,21.8752,36700.0
2008-05-21 10:30:00,32.67,32.67,32.48,32.51,55700.0,21.8685,21.8685,21.7413,21.7614,55700.0
2008-05-21 11:00:00,32.49,32.49,32.35,32.48,27900.0,21.748,21.748,21.6543,21.7413,27900.0
2008-05-21 11:30:00,32.47,32.57,32.46,32.56,25400.0,21.7346,21.8016,21.7279,21.7949,25400.0
2008-05-21 12:00:00,32.56,32.63,32.55,32.61,31200.0,21.7949,21.8417,21.7882,21.8284,31200.0
2008-05-21 12:30:00,32.62,32.77,32.62,32.76,30500.0,21.835,21.9355,21.835,21.9288,30500.0
2008-05-21 13:00:00,32.75,32.79,32.69,32.73,24200.0,21.9221,21.9488,21.8819,21.9087,24200.0
2008-05-21 13:30:00,32.74,32.81,32.68,32.69,30400.0,21.9154,21.9622,21.8752,21.8819,30400.0
2008-05-21 14:00:00,32.69,32.7,32.46,32.57,72800.0,21.8819,21.8886,21.7279,21.8016,72800.0
2008-05-21 14:30:00,32.57,32.59,32.3,32.35,61500.0,21.8016,21.815,21.6208,21.6543,61500.0
2008-05-21 15:00:00,32.36,32.54,32.36,32.46,85800.0,21.661,21.7815,21.661,21.7279,85800.0
2008-05-21 15:30:00,32.46,32.49,32.25,32.28,107100.0,21.7279,21.748,21.5874,21.6075,107100.0
2008-05-22 09:30:00,32.32,32.63,32.32,32.57,43200.0,21.6342,21.8417,21.6342,21.8016,43200.0
2008-05-22 10:00:00,32.58,32.76,32.58,32.67,31400.0,21.8083,21.9288,21.8083,21.8685,31400.0
2008-05-22 10:30:00,32.68,32.82,32.62,32.64,30900.0,21.8752,21.9689,21.835,21.8484,30900.0
2008-05-22 11:00:00,32.63,32.64,32.5,32.56,36100.0,21.8417,21.8484,21.7547,21.7949,36100.0
2008-05-22 11:30:00,32.53,32.54,32.43,32.5,27900.0,21.7748,21.7815,21.7079,21.7547,27900.0
2008-05-22 12:00:00,32.52,32.58,32.46,32.57,29800.0,21.7681,21.8083,21.7279,21.8016,29800.0
2008-05-22 12:30:00,32.58,32.7,32.57,32.64,32600.0,21.8083,21.8886,21.8016,21.8484,32600.0
2008-05-22 13:00:00,32.63,32.63,32.49,32.51,41700.0,21.8417,21.8417,21.748,21.7614,41700.0
2008-05-22 13:30:00,32.51,32.59,32.51,32.54,52300.0,21.7614,21.815,21.7614,21.7815,52300.0
2008-05-22 14:00:00,32.53,32.55,32.45,32.47,55300.0,21.7748,21.7882,21.7213,21.7346,55300.0
2008-05-22 14:30:00,32.47,32.52,32.44,32.5,39000.0,21.7346,21.7681,21.7146,21.7547,39000.0
2008-05-22 15:00:00,32.5,32.56,32.49,32.53,53600.0,21.7547,21.7949,21.748,21.7748,53600.0
2008-05-22 15:30:00,32.53,32.63,32.53,32.62,96000.0,21.7748,21.8417,21.7748,21.835,96000.0
2008-05-23 09:30:00,32.5,32.58,32.2,32.23,35400.0,21.7547,21.8083,21.5539,21.574,35400.0
2008-05-23 10:00:00,32.25,32.27,32.15,32.16,29500.0,21.5874,21.6008,21.5204,21.5271,29500.0
2008-05-23 10:30:00,32.15,32.26,32.09,32.24,62100.0,21.5204,21.5941,21.4803,21.5807,62100.0
2008-05-23 11:00:00,32.26,32.39,32.18,32.39,68600.0,21.5941,21.6811,21.5405,21.6811,68600.0
2008-05-23 11:30:00,32.39,32.54,32.38,32.53,55500.0,21.6811,21.7815,21.6744,21.7748,55500.0
2008-05-23 12:00:00,32.53,32.59,32.49,32.57,30600.0,21.7748,21.815,21.748,21.8016,30600.0
2008-05-23 12:30:00,32.57,32.57,32.49,32.52,29700.0,21.8016,21.8016,21.748,21.7681,29700.0
2008-05-23 13:00:00,32.52,32.59,32.49,32.58,52300.0,21.7681,21.815,21.748,21.8083,52300.0
2008-05-23 13:30:00,32.58,32.74,32.57,32.6,79800.0,21.8083,21.9154,21.8016,21.8217,79800.0
2008-05-23 14:00:00,32.6,32.64,32.54,32.61,39100.0,21.8217,21.8484,21.7815,21.8284,39100.0
2008-05-23 14:30:00,32.61,32.69,32.61,32.69,35900.0,21.8284,21.8819,21.8284,21.8819,35900.0
2008-05-23 15:00:00,32.65,32.67,32.55,32.63,38500.0,21.8551,21.8685,21.7882,21.8417,38500.0
2008-05-23 15:30:00,32.62,32.64,32.47,32.49,91700.0,21.835,21.8484,21.7346,21.748,91700.0
2008-05-27 09:30:00,32.45,32.78,32.38,32.78,56300.0,21.7213,21.9421,21.6744,21.9421,56300.0
2008-05-27 10:00:00,32.77,33.0,32.74,32.91,71700.0,21.9355,22.0894,21.9154,22.0292,71700.0
2008-05-27 10:30:00,32.9,32.91,32.72,32.78,26900.0,22.0225,22.0292,21.902,21.9421,26900.0
2008-05-27 11:00:00,32.74,32.77,32.59,32.6,28900.0,21.9154,21.9355,21.815,21.8217,28900.0
2008-05-27 11:30:00,32.6,32.62,32.54,32.54,19100.0,21.8217,21.835,21.7815,21.7815,19100.0
2008-05-27 12:00:00,32.54,32.57,32.46,32.57,38900.0,21.7815,21.8016,21.7279,21.8016,38900.0
2008-05-27 12:30:00,32.57,32.64,32.57,32.6,17100.0,21.8016,21.8484,21.8016,21.8217,17100.0
2008-05-27 13:00:00,32.6,32.61,32.53,32.55,19500.0,21.8217,21.8284,21.7748,21.7882,19500.0
2008-05-27 13:30:00,32.57,32.64,32.56,32.62,17600.0,21.8016,21.8484,21.7949,21.835,17600.0
2008-05-27 14:00:00,32.62,32.7,32.6,32.66,19200.0,21.835,21.8886,21.8217,21.8618,19200.0
2008-05-27 14:30:00,32.68,32.83,32.66,32.81,27600.0,21.8752,21.9756,21.8618,21.9622,27600.0
2008-05-27 15:00:00,32.81,32.82,32.74,32.75,33400.0,21.9622,21.9689,21.9154,21.9221,33400.0
2008-05-27 15:30:00,32.75,32.8,32.69,32.79,67400.0,21.9221,21.9555,21.8819,21.9488,67400.0
2008-05-28 09:30:00,32.82,32.85,32.61,32.73,60800.0,21.9689,21.989,21.8284,21.9087,60800.0
2008-05-28 10:00:00,32.72,32.9,32.65,32.66,26500.0,21.902,22.0225,21.8551,21.8618,26500.0
2008-05-28 10:30:00,32.66,32.82,32.66,32.75,28100.0,21.8618,21.9689,21.8618,21.9221,28100.0
2008-05-28 11:00:00,32.75,32.77,32.62,32.64,16100.0,21.9221,21.9355,21.835,21.8484,16100.0
2008-05-28 11:30:00,32.63,32.75,32.6,32.7,42100.0,21.8417,21.9221,21.8217,21.8886,42100.0
2008-05-28 12:00:00,32.69,32.72,32.62,32.69,25900.0,21.8819,21.902,21.835,21.8819,25900.0
2008-05-28 12:30:00,32.68,32.7,32.64,32.64,14500.0,21.8752,21.8886,21.8484,21.8484,14500.0
2008-05-28 13:00:00,32.65,32.65,32.58,32.64,23700.0,21.8551,21.8551,21.8083,21.8484,23700.0
2008-05-28 13:30:00,32.63,32.66,32.52,32.55,17700.0,21.8417,21.8618,21.7681,21.7882,17700.0
2008-05-28 14:00:00,32.54,32.56,32.48,32.51,34300.0,21.7815,21.7949,21.7413,21.7614,34300.0
2008-05-28 14:30:00,32.52,32.64,32.49,32.62,18400.0,21.7681,21.8484,21.748,21.835,18400.0
2008-05-28 15:00:00,32.62,32.71,32.61,32.7,32600.0,21.835,21.8953,21.8284,21.8886,32600.0
2008-05-28 15:30:00,32.7,32.79,32.62,32.75,82800.0,21.8886,21.9488,21.835,21.9221,82800.0
2008-05-29 09:30:00,32.7,32.79,32.46,32.49,53600.0,21.8886,21.9488,21.7279,21.748,53600.0
2008-05-29 10:00:00,32.5,32.63,32.46,32.58,68300.0,21.7547,21.8417,21.7279,21.8083,68300.0
2008-05-29 10:30:00,32.56,32.66,32.4,32.6,73100.0,21.7949,21.8618,21.6878,21.8217,73100.0
2008-05-29 11:00:00,32.59,32.8,32.51,32.56,75500.0,21.815,21.9555,21.7614,21.7949,75500.0
2008-05-29 11:30:00,32.58,32.6,32.52,32.54,31600.0,21.8083,21.8217,21.7681,21.7815,31600.0
2008-05-29 12:00:00,32.54,32.77,32.53,32.77,22200.0,21.7815,21.9355,21.7748,21.9355,22200.0
2008-05-29 12:30:00,32.79,32.98,32.77,32.98,23600.0,21.9488,22.076,21.9355,22.076,23600.0
2008-05-29 13:00:00,32.98,32.99,32.93,32.98,16900.0,22.076,22.0827,22.0426,22.076,16900.0
2008-05-29 13:30:00,32.98,33.01,32.93,32.93,20000.0,22.076,22.0961,22.0426,22.0426,20000.0
2008-05-29 14:00:00,32.93,33.06,32.92,33.02,36500.0,22.0426,22.1296,22.0359,22.1028,36500.0
2008-05-29 14:30:00,33.05,33.06,32.88,32.93,29500.0,22.1229,22.1296,22.0091,22.0426,29500.0
2008-05-29 15:00:00,32.93,32.96,32.84,32.85,45600.0,22.0426,22.0626,21.9823,21.989,45600.0
2008-05-29 15:30:00,32.85,32.92,32.83,32.87,58300.0,21.989,22.0359,21.9756,22.0024,58300.0
2008-05-30 09:30:00,32.85,32.85,32.64,32.73,46800.0,21.989,21.989,21.8484,21.9087,46800.0
2008-05-30 10:00:00,32.74,32.88,32.72,32.87,28100.0,21.9154,22.0091,21.902,22.0024,28100.0
2008-05-30 10:30:00,32.88,32.92,32.85,32.92,58200.0,22.0091,22.0359,21.989,22.0359,58200.0
2008-05-30 11:00:00,32.91,32.98,32.82,32.88,29600.0,22.0292,22.076,21.9689,22.0091,29600.0
2008-05-30 11:30:00,32.86,32.9,32.86,32.89,16700.0,21.9957,22.0225,21.9957,22.0158,16700.0
2008-05-30 12:00:00,32.89,32.91,32.88,32.91,14600.0,22.0158,22.0292,22.0091,22.0292,14600.0
2008-05-30 12:30:00,32.91,33.0,32.9,32.98,25500.0,22.0292,22.0894,22.0225,22.076,25500.0
2008-05-30 13:00:00,32.98,33.0,32.92,32.95,22400.0,22.076,22.0894,22.0359,22.0559,22400.0
2008-05-30 13:30:00,32.95,32.98,32.91,32.92,34900.0,22.0559,22.076,22.0292,22.0359,34900.0
2008-05-30 14:00:00,32.92,32.94,32.88,32.92,24300.0,22.0359,22.0492,22.0091,22.0359,24300.0
2008-05-30 14:30:00,32.92,32.97,32.91,32.94,24300.0,22.0359,22.0693,22.0292,22.0492,24300.0
2008-05-30 15:00:00,32.94,32.96,32.79,32.8,55900.0,22.0492,22.0626,21.9488,21.9555,55900.0
2008-05-30 15:30:00,32.8,32.93,32.78,32.86,121700.0,21.9555,22.0426,21.9421,21.9957,121700.0
2008-06-02 09:30:00,32.85,32.99,32.74,32.97,35300.0,21.989,22.0827,21.9154,22.0693,35300.0
2008-06-02 10:00:00,32.97,32.98,32.68,32.75,51900.0,22.0693,22.076,21.8752,21.9221,51900.0
2008-06-02 10:30:00,32.75,32.75,32.63,32.64,40800.0,21.9221,21.9221,21.8417,21.8484,40800.0
2008-06-02 11:00:00,32.63,32.76,32.61,32.69,39200.0,21.8417,21.9288,21.8284,21.8819,39200.0
2008-06-02 11:30:00,32.68,32.72,32.63,32.68,21100.0,21.8752,21.902,21.8417,21.8752,21100.0
2008-06-02 12:00:00,32.67,32.76,32.67,32.71,29600.0,21.8685,21.9288,21.8685,21.8953,29600.0
2008-06-02 12:30:00,32.71,32.72,32.55,32.56,24500.0,21.8953,21.902,21.7882,21.7949,24500.0
2008-06-02 13:00:00,32.55,32.69,32.55,32.69,19700.0,21.7882,21.8819,21.7882,21.8819,19700.0
2008-06-02 13:30:00,32.69,32.76,32.66,32.76,20800.0,21.8819,21.9288,21.8618,21.9288,20800.0
2008-06-02 14:00:00,32.76,32.79,32.73,32.78,20800.0,21.9288,21.9488,21.9087,21.9421,20800.0
2008-06-02 14:30:00,32.78,32.84,32.76,32.81,24200.0,21.9421,21.9823,21.9288,21.9622,24200.0
2008-06-02 15:00:00,32.81,32.81,32.67,32.78,28700.0,21.9622,21.9622,21.8685,21.9421,28700.0
2008-06-02 15:30:00,32.79,32.88,32.76,32.82,50200.0,21.9488,22.0091,21.9288,21.9689,50200.0
2008-06-03 09:30:00,32.81,32.9,32.66,32.87,31100.0,21.9622,22.0225,21.8618,22.0024,31100.0
2008-06-03 10:00:00,32.84,32.98,32.84,32.93,26400.0,21.9823,22.076,21.9823,22.0426,26400.0
2008-06-03 10:30:00,32.93,32.94,32.79,32.91,23500.0,22.0426,22.0492,21.9488,22.0292,23500.0
2008-06-03 11:00:00,32.92,32.99,32.92,32.98,17300.0,22.0359,22.0827,22.0359,22.076,17300.0
2008-06-03 11:30:00,32.96,33.04,32.96,33.03,51800.0,22.0626,22.1162,22.0626,22.1095,51800.0
2008-06-03 12:00:00,33.02,33.03,32.93,32.96,17600.0,22.1028,22.1095,22.0426,22.0626,17600.0
2008-06-03 12:30:00,32.96,32.97,32.88,32.92,13200.0,22.0626,22.0693,22.0091,22.0359,13200.0
2008-06-03 13:00:00,32.92,33.0,32.89,32.97,23300.0,22.0359,22.0894,22.0158,22.0693,23300.0
2008-06-03 13:30:00,32.95,32.96,32.79,32.83,27100.0,22.0559,22.0626,21.9488,21.9756,27100.0
2008-06-03 14:00:00,32.84,32.85,32.66,32.67,24000.0,21.9823,21.989,21.8618,21.8685,24000.0
2008-06-03 14:30:00,32.67,32.8,32.65,32.8,37000.0,21.8685,21.9555,21.8551,21.9555,37000.0
2008-06-03 15:00:00,32.8,32.97,32.74,32.89,39700.0,21.9555,22.0693,21.9154,22.0158,39700.0
2008-06-03 15:30:00,32.89,32.93,32.82,32.83,53000.0,22.0158,22.0426,21.9689,21.9756,53000.0
2008-06-04 09:30:00,32.77,32.97,32.55,32.97,27100.0,21.9355,22.0693,21.7882,22.0693,27100.0
2008-06-04 10:00:00,32.96,32.98,32.79,32.85,21200.0,22.0626,22.076,21.9488,21.989,21200.0
2008-06-04 10:30:00,32.84,33.04,32.81,33.02,40500.0,21.9823,22.1162,21.9622,22.1028,40500.0
2008-06-04 11:00:00,33.03,33.29,33.03,33.27,35900.0,22.1095,22.2835,22.1095,22.2701,35900.0
2008-06-04 11:30:00,33.28,33.29,33.24,33.24,13300.0,22.2768,22.2835,22.2501,22.2501,13300.0
2008-06-04 12:00:00,33.25,33.37,33.22,33.36,22500.0,22.2568,22.3371,22.2367,22.3304,22500.0
2008-06-04 12:30:00,33.36,33.38,33.25,33.26,20200.0,22.3304,22.3438,22.2568,22.2634,20200.0
2008-06-04 13:00:00,33.26,33.37,33.23,33.37,19800.0,22.2634,22.3371,22.2434,22.3371,19800.0
2008-06-04 13:30:00,33.35,33.42,33.32,33.41,20000.0,22.3237,22.3705,22.3036,22.3639,20000.0
2008-06-04 14:00:00,33.39,33.39,33.09,33.09,24300.0,22.3505,22.3505,22.1497,22.1497,24300.0
2008-06-04 14:30:00,33.09,33.11,32.97,32.97,59200.0,22.1497,22.163,22.0693,22.0693,59200.0
2008-06-04 15:00:00,32.97,33.1,32.91,33.03,95000.0,22.0693,22.1563,22.0292,22.1095,95000.0
2008-06-04 15:30:00,33.03,33.06,32.9,33.03,88500.0,22.1095,22.1296,22.0225,22.1095,88500.0
2008-06-05 09:30:00,33.16,33.26,32.98,33.19,44100.0,22.1965,22.2634,22.076,22.2166,44100.0
2008-06-05 10:00:00,33.18,33.5,33.1,33.47,68900.0,22.2099,22.4241,22.1563,22.404,68900.0
2008-06-05 10:30:00,33.49,33.59,33.44,33.55,57400.0,22.4174,22.4843,22.3839,22.4576,57400.0
2008-06-05 11:00:00,33.55,33.68,33.51,33.68,38100.0,22.4576,22.5446,22.4308,22.5446,38100.0
2008-06-05 11:30:00,33.67,33.68,33.51,33.52,28900.0,22.5379,22.5446,22.4308,22.4375,28900.0
2008-06-05 12:00:00,33.51,33.86,33.51,33.84,87400.0,22.4308,22.6651,22.4308,22.6517,87400.0
2008-06-05 12:30:00,33.84,33.95,33.78,33.94,65900.0,22.6517,22.7253,22.6115,22.7186,65900.0
2008-06-05 13:00:00,33.95,34.0,33.89,33.98,72200.0,22.7253,22.7588,22.6852,22.7454,72200.0
2008-06-05 13:30:00,33.98,34.07,33.95,33.99,84000.0,22.7454,22.8056,22.7253,22.7521,84000.0
2008-06-05 14:00:00,33.98,33.98,33.86,33.9,52000.0,22.7454,22.7454,22.6651,22.6918,52000.0
2008-06-05 14:30:00,33.9,34.0,33.88,34.0,50300.0,22.6918,22.7588,22.6785,22.7588,50300.0
2008-06-05 15:00:00,33.99,34.15,33.97,34.14,89900.0,22.7521,22.8592,22.7387,22.8525,89900.0
2008-06-05 15:30:00,34.14,34.27,34.11,34.27,157000.0,22.8525,22.9395,22.8324,22.9395,157000.0
2008-06-06 09:30:00,33.97,34.44,33.85,34.44,86600.0,22.7387,23.0533,22.6584,23.0533,86600.0
2008-06-06 10:00:00,34.43,34.43,34.03,34.1,94000.0,23.0466,23.0466,22.7789,22.8257,94000.0
2008-06-06 10:30:00,34.1,34.15,33.98,34.11,71000.0,22.8257,22.8592,22.7454,22.8324,71000.0
2008-06-06 11:00:00,34.11,34.12,33.9,33.91,45500.0,22.8324,22.8391,22.6918,22.6985,45500.0
2008-06-06 11:30:00,33.91,33.97,33.88,33.9,72900.0,22.6985,22.7387,22.6785,22.6918,72900.0
2008-06-06 12:00:00,33.9,34.02,33.84,33.92,50200.0,22.6918,22.7722,22.6517,22.7052,50200.0
2008-06-06 12:30:00,33.91,33.96,33.82,33.82,39100.0,22.6985,22.732,22.6383,22.6383,39100.0
2008-06-06 13:00:00,33.83,34.11,33.81,34.1,123800.0,22.645,22.8324,22.6316,22.8257,123800.0
2008-06-06 13:30:00,34.09,34.15,34.0,34.03,53300.0,22.819,22.8592,22.7588,22.7789,53300.0
2008-06-06 14:00:00,34.03,34.13,33.98,34.1,104000.0,22.7789,22.8458,22.7454,22.8257,104000.0
2008-06-06 14:30:00,34.1,34.14,34.01,34.01,49900.0,22.8257,22.8525,22.7655,22.7655,49900.0
2008-06-06 15:00:00,34.02,34.21,34.01,34.09,111000.0,22.7722,22.8994,22.7655,22.819,111000.0
2008-06-06 15:30:00,34.09,34.11,33.98,34.01,179900.0,22.819,22.8324,22.7454,22.7655,179900.0
2008-06-09 09:30:00,34.16,34.16,33.69,33.99,55000.0,22.8659,22.8659,22.5513,22.7521,55000.0
2008-06-09 10:00:00,34.02,34.21,33.94,34.17,79600.0,22.7722,22.8994,22.7186,22.8726,79600.0
2008-06-09 10:30:00,34.17,34.25,34.01,34.01,51200.0,22.8726,22.9261,22.7655,22.7655,51200.0
2008-06-09 11:00:00,34.01,34.12,34.0,34.05,49200.0,22.7655,22.8391,22.7588,22.7923,49200.0
2008-06-09 11:30:00,34.06,34.06,33.93,34.0,56800.0,22.7989,22.7989,22.7119,22.7588,56800.0
2008-06-09 12:00:00,34.0,34.04,33.97,33.97,43100.0,22.7588,22.7856,22.7387,22.7387,43100.0
2008-06-09 12:30:00,33.97,34.0,33.97,34.0,17900.0,22.7387,22.7588,22.7387,22.7588,17900.0
2008-06-09 13:00:00,33.99,34.0,33.86,33.97,53900.0,22.7521,22.7588,22.6651,22.7387,53900.0
2008-06-09 13:30:00,33.98,34.01,33.92,33.96,44400.0,22.7454,22.7655,22.7052,22.732,44400.0
2008-06-09 14:00:00,33.96,34.08,33.95,34.06,64000.0,22.732,22.8123,22.7253,22.7989,64000.0
2008-06-09 14:30:00,34.08,34.1,33.96,33.97,86400.0,22.8123,22.8257,22.732,22.7387,86400.0
2008-06-09 15:00:00,33.96,34.02,33.87,33.96,84300.0,22.732,22.7722,22.6718,22.732,84300.0
2008-06-09 15:30:00,33.97,34.12,33.97,34.1,150800.0,22.7387,22.8391,22.7387,22.8257,150800.0
2008-06-10 09:30:00,33.89,34.07,33.86,33.96,58000.0,22.6852,22.8056,22.6651,22.732,58000.0
2008-06-10 10:00:00,33.97,33.97,33.84,33.94,66100.0,22.7387,22.7387,22.6517,22.7186,66100.0
2008-06-10 10:30:00,33.95,33.95,33.84,33.94,43200.0,22.7253,22.7253,22.6517,22.7186,43200.0
2008-06-10 11:00:00,33.94,33.95,33.82,33.82,49300.0,22.7186,22.7253,22.6383,22.6383,49300.0
2008-06-10 11:30:00,33.85,34.01,33.83,33.96,33700.0,22.6584,22.7655,22.645,22.732,33700.0
2008-06-10 12:00:00,33.97,33.99,33.84,33.93,49000.0,22.7387,22.7521,22.6517,22.7119,49000.0
2008-06-10 12:30:00,33.93,34.06,33.92,33.99,36700.0,22.7119,22.7989,22.7052,22.7521,36700.0
2008-06-10 13:00:00,34.0,34.11,33.97,34.07,58400.0,22.7588,22.8324,22.7387,22.8056,58400.0
2008-06-10 13:30:00,34.07,34.09,33.85,33.85,56200.0,22.8056,22.819,22.6584,22.6584,56200.0
2008-06-10 14:00:00,33.86,33.86,33.71,33.78,75500.0,22.6651,22.6651,22.5647,22.6115,75500.0
2008-06-10 14:30:00,33.79,33.85,33.66,33.74,141600.0,22.6182,22.6584,22.5312,22.5847,141600.0
2008-06-10 15:00:00,33.74,33.92,33.74,33.86,72800.0,22.5847,22.7052,22.5847,22.6651,72800.0
2008-06-10 15:30:00,33.89,33.97,33.83,33.95,153800.0,22.6852,22.7387,22.645,22.7253,153800.0
2008-06-11 09:30:00,33.84,33.94,33.77,33.88,62800.0,22.6517,22.7186,22.6048,22.6785,62800.0
2008-06-11 10:00:00,33.89,33.91,33.56,33.58,65300.0,22.6852,22.6985,22.4643,22.4776,65300.0
2008-06-11 10:30:00,33.59,33.75,33.52,33.65,100100.0,22.4843,22.5914,22.4375,22.5245,100100.0
2008-06-11 11:00:00,33.64,33.65,33.32,33.34,55200.0,22.5178,22.5245,22.3036,22.317,55200.0
2008-06-11 11:30:00,33.31,33.48,33.31,33.46,67800.0,22.2969,22.4107,22.2969,22.3973,67800.0
2008-06-11 12:00:00,33.46,33.47,33.22,33.22,63200.0,22.3973,22.404,22.2367,22.2367,63200.0
2008-06-11 12:30:00,33.23,33.25,33.15,33.25,73600.0,22.2434,22.2568,22.1898,22.2568,73600.0
2008-06-11 13:00:00,33.24,33.33,33.23,33.31,34100.0,22.2501,22.3103,22.2434,22.2969,34100.0
2008-06-11 13:30:00,33.31,33.33,33.22,33.28,53300.0,22.2969,22.3103,22.2367,22.2768,53300.0
2008-06-11 14:00:00,33.3,33.34,33.21,33.28,77100.0,22.2902,22.317,22.23,22.2768,77100.0
2008-06-11 14:30:00,33.28,33.31,33.17,33.18,67200.0,22.2768,22.2969,22.2032,22.2099,67200.0
2008-06-11 15:00:00,33.18,33.22,33.04,33.08,83800.0,22.2099,22.2367,22.1162,22.143,83800.0
2008-06-11 15:30:00,33.08,33.09,32.78,32.87,228100.0,22.143,22.1497,21.9421,22.0024,228100.0
2008-06-12 09:30:00,33.1,33.89,33.03,33.86,97600.0,22.1563,22.6852,22.1095,22.6651,97600.0
2008-06-12 10:00:00,33.88,34.11,33.86,34.08,68100.0,22.6785,22.8324,22.6651,22.8123,68100.0
2008-06-12 10:30:00,34.1,34.18,34.04,34.13,87300.0,22.8257,22.8793,22.7856,22.8458,87300.0
2008-06-12 11:00:00,34.13,34.24,34.09,34.09,67200.0,22.8458,22.9194,22.819,22.819,67200.0
2008-06-12 11:30:00,34.1,34.11,34.02,34.08,75800.0,22.8257,22.8324,22.7722,22.8123,75800.0
2008-06-12 12:00:00,34.07,34.11,33.99,34.06,41600.0,22.8056,22.8324,22.7521,22.7989,41600.0
2008-06-12 12:30:00,34.07,34.08,33.99,34.02,57300.0,22.8056,22.8123,22.7521,22.7722,57300.0
2008-06-12 13:00:00,34.01,34.03,33.95,33.99,54700.0,22.7655,22.7789,22.7253,22.7521,54700.0
2008-06-12 13:30:00,34.0,34.01,33.86,33.91,86600.0,22.7588,22.7655,22.6651,22.6985,86600.0
2008-06-12 14:00:00,33.92,33.96,33.83,33.94,58700.0,22.7052,22.732,22.645,22.7186,58700.0
2008-06-12 14:30:00,33.95,33.98,33.83,33.91,68700.0,22.7253,22.7454,22.645,22.6985,68700.0
2008-06-12 15:00:00,33.93,33.93,33.7,33.73,89800.0,22.7119,22.7119,22.558,22.5781,89800.0
2008-06-12 15:30:00,33.72,33.81,33.67,33.69,144700.0,22.5714,22.6316,22.5379,22.5513,144700.0
2008-06-13 09:30:00,33.8,33.9,33.6,33.89,103700.0,22.6249,22.6918,22.491,22.6852,103700.0
2008-06-13 10:00:00,33.89,33.94,33.73,33.76,148600.0,22.6852,22.7186,22.5781,22.5981,148600.0
2008-06-13 10:30:00,33.77,33.8,33.7,33.77,83600.0,22.6048,22.6249,22.558,22.6048,83600.0
2008-06-13 11:00:00,33.77,33.83,33.66,33.67,80200.0,22.6048,22.645,22.5312,22.5379,80200.0
2008-06-13 11:30:00,33.67,33.69,33.63,33.67,32800.0,22.5379,22.5513,22.5111,22.5379,32800.0
2008-06-13 12:00:00,33.67,33.73,33.67,33.72,40400.0,22.5379,22.5781,22.5379,22.5714,40400.0
2008-06-13 12:30:00,33.73,33.78,33.64,33.67,44600.0,22.5781,22.6115,22.5178,22.5379,44600.0
2008-06-13 13:00:00,33.67,33.71,33.62,33.63,59200.0,22.5379,22.5647,22.5044,22.5111,59200.0
2008-06-13 13:30:00,33.65,33.68,33.61,33.65,40800.0,22.5245,22.5446,22.4977,22.5245,40800.0
2008-06-13 14:00:00,33.64,33.67,33.48,33.66,101300.0,22.5178,22.5379,22.4107,22.5312,101300.0
2008-06-13 14:30:00,33.66,33.71,33.6,33.7,42500.0,22.5312,22.5647,22.491,22.558,42500.0
2008-06-13 15:00:00,33.71,33.75,33.64,33.65,52500.0,22.5647,22.5914,22.5178,22.5245,52500.0
2008-06-13 15:30:00,33.65,34.44,33.6,33.85,857800.0,22.5245,23.0533,22.491,22.6584,857800.0
2008-06-16 09:30:00,32.64,32.64,31.5,32.25,513100.0,21.8484,21.8484,21.0853,21.5874,513100.0
2008-06-16 10:00:00,32.26,32.46,31.95,32.37,544600.0,21.5941,21.7279,21.3866,21.6677,544600.0
2008-06-16 10:30:00,32.37,32.57,32.34,32.35,258900.0,21.6677,21.8016,21.6476,21.6543,258900.0
2008-06-16 11:00:00,32.35,32.35,32.07,32.07,201500.0,21.6543,21.6543,21.4669,21.4669,201500.0
2008-06-16 11:30:00,32.06,32.14,31.97,31.99,265300.0,21.4602,21.5137,21.4,21.4133,265300.0
2008-06-16 12:00:00,31.98,32.0,31.89,31.98,332900.0,21.4066,21.42,21.3464,21.4066,332900.0
2008-06-16 12:30:00,31.99,32.0,31.9,31.96,118200.0,21.4133,21.42,21.3531,21.3933,118200.0
2008-06-16 13:00:00,31.96,32.01,31.92,32.0,124500.0,21.3933,21.4267,21.3665,21.42,124500.0
2008-06-16 13:30:00,32.0,32.27,31.93,32.0,226600.0,21.42,21.6008,21.3732,21.42,226600.0
2008-06-16 14:00:00,31.99,32.06,31.96,31.99,90200.0,21.4133,21.4602,21.3933,21.4133,90200.0
2008-06-16 14:30:00,32.0,32.03,31.96,32.0,96000.0,21.42,21.4401,21.3933,21.42,96000.0
2008-06-16 15:00:00,32.0,32.0,31.76,31.76,240200.0,21.42,21.42,21.2594,21.2594,240200.0
2008-06-16 15:30:00,31.76,32.28,31.4,31.52,555200.0,21.2594,21.6075,21.0184,21.0987,555200.0
2008-06-17 09:30:00,31.65,31.94,31.44,31.6,138900.0,21.1858,21.3799,21.0452,21.1523,138900.0
2008-06-17 10:00:00,31.6,31.94,31.6,31.9,160900.0,21.1523,21.3799,21.1523,21.3531,160900.0
2008-06-17 10:30:00,31.9,32.1,31.78,32.09,173300.0,21.3531,21.487,21.2728,21.4803,173300.0
2008-06-17 11:00:00,32.09,32.24,31.99,32.07,121300.0,21.4803,21.5807,21.4133,21.4669,121300.0
2008-06-17 11:30:00,32.08,32.18,31.98,32.08,86300.0,21.4736,21.5405,21.4066,21.4736,86300.0
2008-06-17 12:00:00,32.07,32.1,31.98,32.0,66400.0,21.4669,21.487,21.4066,21.42,66400.0
2008-06-17 12:30:00,31.99,32.1,31.93,32.09,82900.0,21.4133,21.487,21.3732,21.4803,82900.0
2008-06-17 13:00:00,32.08,32.09,32.0,32.06,170300.0,21.4736,21.4803,21.42,21.4602,170300.0
2008-06-17 13:30:00,32.08,32.19,32.05,32.14,294600.0,21.4736,21.5472,21.4535,21.5137,294600.0
2008-06-17 14:00:00,32.14,32.22,32.13,32.22,165900.0,21.5137,21.5673,21.5071,21.5673,165900.0
2008-06-17 14:30:00,32.21,32.26,32.19,32.26,209800.0,21.5606,21.5941,21.5472,21.5941,209800.0
2008-06-17 15:00:00,32.26,32.26,32.18,32.25,165600.0,21.5941,21.5941,21.5405,21.5874,165600.0
2008-06-17 15:30:00,32.24,32.29,32.19,32.25,286500.0,21.5807,21.6142,21.5472,21.5874,286500.0
2008-06-18 09:30:00,32.0,32.23,31.92,32.16,132700.0,21.42,21.574,21.3665,21.5271,132700.0
2008-06-18 10:00:00,32.17,32.23,31.85,31.9,133700.0,21.5338,21.574,21.3196,21.3531,133700.0
2008-06-18 10:30:00,31.9,31.98,31.67,31.7,135900.0,21.3531,21.4066,21.1991,21.2192,135900.0
2008-06-18 11:00:00,31.7,31.72,31.6,31.61,135600.0,21.2192,21.2326,21.1523,21.159,135600.0
2008-06-18 11:30:00,31.6,31.81,31.6,31.79,127700.0,21.1523,21.2929,21.1523,21.2795,127700.0
2008-06-18 12:00:00,31.79,31.8,31.54,31.58,157600.0,21.2795,21.2862,21.1121,21.1389,157600.0
2008-06-18 12:30:00,31.58,31.7,31.34,31.35,122100.0,21.1389,21.2192,20.9782,20.9849,122100.0
2008-06-18 13:00:00,31.35,31.38,31.17,31.23,111300.0,20.9849,21.005,20.8645,20.9046,111300.0
2008-06-18 13:30:00,31.22,31.34,31.2,31.32,71600.0,20.8979,20.9782,20.8845,20.9649,71600.0
2008-06-18 14:00:00,31.31,31.42,31.19,31.2,135500.0,20.9582,21.0318,20.8778,20.8845,135500.0
2008-06-18 14:30:00,31.2,31.34,31.13,31.34,157900.0,20.8845,20.9782,20.8377,20.9782,157900.0
2008-06-18 15:00:00,31.34,31.5,31.28,31.45,149600.0,20.9782,21.0853,20.9381,21.0519,149600.0
2008-06-18 15:30:00,31.45,31.54,31.39,31.49,268300.0,21.0519,21.1121,21.0117,21.0787,268300.0
2008-06-19 09:30:00,31.5,31.55,30.76,30.88,128700.0,21.0853,21.1188,20.59,20.6703,128700.0
2008-06-19 10:00:00,30.88,31.13,30.81,31.12,222400.0,20.6703,20.8377,20.6235,20.831,222400.0
2008-06-19 10:30:00,31.15,31.25,31.02,31.04,150700.0,20.8511,20.918,20.764,20.7774,150700.0
2008-06-19 11:00:00,31.09,31.33,31.09,31.3,142400.0,20.8109,20.9716,20.8109,20.9515,142400.0
2008-06-19 11:30:00,31.31,31.33,31.21,31.28,65900.0,20.9582,20.9716,20.8912,20.9381,65900.0
2008-06-19 12:00:00,31.28,31.45,31.27,31.29,85200.0,20.9381,21.0519,20.9314,20.9448,85200.0
2008-06-19 12:30:00,31.31,31.4,31.26,31.3,65800.0,20.9582,21.0184,20.9247,20.9515,65800.0
2008-06-19 13:00:00,31.29,31.38,31.29,31.34,58000.0,20.9448,21.005,20.9448,20.9782,58000.0
2008-06-19 13:30:00,31.34,31.36,31.26,31.34,70500.0,20.9782,20.9916,20.9247,20.9782,70500.0
2008-06-19 14:00:00,31.32,31.48,31.26,31.4,63400.0,20.9649,21.072,20.9247,21.0184,63400.0
2008-06-19 14:30:00,31.42,31.49,31.34,31.39,89400.0,21.0318,21.0787,20.9782,21.0117,89400.0
2008-06-19 15:00:00,31.4,31.53,31.35,31.45,203400.0,21.0184,21.1054,20.9849,21.0519,203400.0
2008-06-19 15:30:00,31.47,31.58,31.38,31.56,167400.0,21.0653,21.1389,21.005,21.1255,167400.0
2008-06-20 09:30:00,31.2,31.34,31.0,31.3,343100.0,20.8845,20.9782,20.7507,20.9515,343100.0
2008-06-20 10:00:00,31.3,31.31,31.1,31.19,188800.0,20.9515,20.9582,20.8176,20.8778,188800.0
2008-06-20 10:30:00,31.19,31.28,31.12,31.22,111000.0,20.8778,20.9381,20.831,20.8979,111000.0
2008-06-20 11:00:00,31.21,31.23,31.07,31.07,119100.0,20.8912,20.9046,20.7975,20.7975,119100.0
2008-06-20 11:30:00,31.09,31.19,31.06,31.09,99600.0,20.8109,20.8778,20.7908,20.8109,99600.0
2008-06-20 12:00:00,31.08,31.37,31.03,31.36,74500.0,20.8042,20.9983,20.7707,20.9916,74500.0
2008-06-20 12:30:00,31.34,31.34,31.08,31.11,65000.0,20.9782,20.9782,20.8042,20.8243,65000.0
2008-06-20 13:00:00,31.11,31.13,30.91,30.95,121000.0,20.8243,20.8377,20.6904,20.7172,121000.0
2008-06-20 13:30:00,30.95,31.0,30.75,30.95,122600.0,20.7172,20.7507,20.5833,20.7172,122600.0
2008-06-20 14:00:00,30.95,31.12,30.9,30.98,126600.0,20.7172,20.831,20.6837,20.7373,126600.0
2008-06-20 14:30:00,30.99,31.07,30.92,31.0,102800.0,20.744,20.7975,20.6971,20.7507,102800.0
2008-06-20 15:00:00,31.01,31.16,30.97,31.11,116900.0,20.7574,20.8578,20.7306,20.8243,116900.0
2008-06-20 15:30:00,31.12,31.33,31.04,31.21,383600.0,20.831,20.9716,20.7774,20.8912,383600.0
2008-06-23 09:30:00,31.27,31.41,30.63,30.92,303700.0,20.9314,21.0251,20.503,20.6971,303700.0
2008-06-23 10:00:00,30.93,31.23,30.84,31.17,413400.0,20.7038,20.9046,20.6436,20.8645,413400.0
2008-06-23 10:30:00,31.18,31.39,31.18,31.38,243700.0,20.8711,21.0117,20.8711,21.005,243700.0
2008-06-23 11:00:00,31.37,31.43,31.08,31.14,242300.0,20.9983,21.0385,20.8042,20.8444,242300.0
2008-06-23 11:30:00,31.14,31.23,30.98,31.11,368700.0,20.8444,20.9046,20.7373,20.8243,368700.0
2008-06-23 12:00:00,31.11,31.18,30.79,30.84,308700.0,20.8243,20.8711,20.6101,20.6436,308700.0
2008-06-23 12:30:00,30.84,31.01,30.82,30.99,213300.0,20.6436,20.7574,20.6302,20.744,213300.0
2008-06-23 13:00:00,30.99,31.12,30.96,31.04,269700.0,20.744,20.831,20.7239,20.7774,269700.0
2008-06-23 13:30:00,31.03,31.05,30.89,31.0,281900.0,20.7707,20.7841,20.677,20.7507,281900.0
2008-06-23 14:00:00,31.0,31.09,30.99,31.06,357900.0,20.7507,20.8109,20.744,20.7908,357900.0
2008-06-23 14:30:00,31.05,31.17,31.01,31.03,228500.0,20.7841,20.8645,20.7574,20.7707,228500.0
2008-06-23 15:00:00,31.03,31.04,30.8,30.84,340100.0,20.7707,20.7774,20.6168,20.6436,340100.0
2008-06-23 15:30:00,30.83,31.06,30.74,31.02,535100.0,20.6369,20.7908,20.5766,20.764,535100.0
2008-06-24 09:30:00,30.8,31.0,30.7,30.89,152100.0,20.6168,20.7507,20.5498,20.677,152100.0
2008-06-24 10:00:00,30.9,31.01,30.78,30.8,255400.0,20.6837,20.7574,20.6034,20.6168,255400.0
2008-06-24 10:30:00,30.81,31.01,30.78,31.0,224400.0,20.6235,20.7574,20.6034,20.7507,224400.0
2008-06-24 11:00:00,31.0,31.07,30.99,31.01,137400.0,20.7507,20.7975,20.744,20.7574,137400.0
2008-06-24 11:30:00,31.0,31.02,30.97,31.0,215600.0,20.7507,20.764,20.7306,20.7507,215600.0
2008-06-24 12:00:00,31.0,31.02,30.99,31.0,144300.0,20.7507,20.764,20.744,20.7507,144300.0
2008-06-24 12:30:00,31.0,31.01,30.94,31.0,213100.0,20.7507,20.7574,20.7105,20.7507,213100.0
2008-06-24 13:00:00,31.0,31.04,30.95,30.96,368700.0,20.7507,20.7774,20.7172,20.7239,368700.0
2008-06-24 13:30:00,30.95,30.98,30.85,30.9,131500.0,20.7172,20.7373,20.6503,20.6837,131500.0
2008-06-24 14:00:00,30.9,30.93,30.82,30.86,156400.0,20.6837,20.7038,20.6302,20.6569,156400.0
2008-06-24 14:30:00,30.86,30.88,30.73,30.73,267500.0,20.6569,20.6703,20.5699,20.5699,267500.0
2008-06-24 15:00:00,30.73,30.83,30.72,30.81,295200.0,20.5699,20.6369,20.5632,20.6235,295200.0
2008-06-24 15:30:00,30.81,30.83,30.71,30.76,435200.0,20.6235,20.6369,20.5565,20.59,435200.0
2008-06-25 09:30:00,31.19,32.23,31.15,32.11,380200.0,20.8778,21.574,20.8511,21.4937,380200.0
2008-06-25 10:00:00,32.11,32.13,31.59,31.72,254700.0,21.4937,21.5071,21.1456,21.2326,254700.0
2008-06-25 10:30:00,31.72,31.95,31.64,31.65,272300.0,21.2326,21.3866,21.1791,21.1858,272300.0
2008-06-25 11:00:00,31.65,31.7,31.54,31.62,118600.0,21.1858,21.2192,21.1121,21.1657,118600.0
2008-06-25 11:30:00,31.63,31.8,31.62,31.73,123600.0,21.1724,21.2862,21.1657,21.2393,123600.0
2008-06-25 12:00:00,31.74,31.92,31.72,31.89,118300.0,21.246,21.3665,21.2326,21.3464,118300.0
2008-06-25 12:30:00,31.89,31.9,31.67,31.77,91200.0,21.3464,21.3531,21.1991,21.2661,91200.0
2008-06-25 13:00:00,31.78,31.98,31.78,31.97,104000.0,21.2728,21.4066,21.2728,21.4,104000.0
2008-06-25 13:30:00,31.96,32.07,31.91,31.91,149400.0,21.3933,21.4669,21.3598,21.3598,149400.0
2008-06-25 14:00:00,31.92,32.0,31.81,31.84,178100.0,21.3665,21.42,21.2929,21.3129,178100.0
2008-06-25 14:30:00,31.83,32.07,31.76,32.03,199300.0,21.3062,21.4669,21.2594,21.4401,199300.0
2008-06-25 15:00:00,32.02,32.08,31.98,32.02,322200.0,21.4334,21.4736,21.4066,21.4334,322200.0
2008-06-25 15:30:00,32.02,32.03,31.77,31.85,341700.0,21.4334,21.4401,21.2661,21.3196,341700.0
2008-06-26 09:30:00,31.87,31.87,31.43,31.43,207500.0,21.333,21.333,21.0385,21.0385,207500.0
2008-06-26 10:00:00,31.45,31.53,31.29,31.37,102700.0,21.0519,21.1054,20.9448,20.9983,102700.0
2008-06-26 10:30:00,31.36,31.37,30.97,30.97,146000.0,20.9916,20.9983,20.7306,20.7306,146000.0
2008-06-26 11:00:00,30.97,31.04,30.91,31.03,115400.0,20.7306,20.7774,20.6904,20.7707,115400.0
2008-06-26 11:30:00,31.02,31.08,30.99,31.05,107900.0,20.764,20.8042,20.744,20.7841,107900.0
2008-06-26 12:00:00,31.05,31.09,30.82,30.88,101100.0,20.7841,20.8109,20.6302,20.6703,101100.0
2008-06-26 12:30:00,30.86,30.89,30.68,30.7,97900.0,20.6569,20.677,20.5365,20.5498,97900.0
2008-06-26 13:00:00,30.7,30.75,30.55,30.63,84300.0,20.5498,20.5833,20.4494,20.503,84300.0
2008-06-26 13:30:00,30.62,30.74,30.59,30.63,124200.0,20.4963,20.5766,20.4762,20.503,124200.0
2008-06-26 14:00:00,30.64,31.17,30.6,30.62,136900.0,20.5097,20.8645,20.4829,20.4963,136900.0
2008-06-26 14:30:00,30.63,30.75,30.59,30.72,148000.0,20.503,20.5833,20.4762,20.5632,148000.0
2008-06-26 15:00:00,30.72,30.78,30.63,30.71,144900.0,20.5632,20.6034,20.503,20.5565,144900.0
2008-06-26 15:30:00,30.7,30.73,30.46,30.48,267100.0,20.5498,20.5699,20.3892,20.4026,267100.0
2008-06-27 09:30:00,30.45,30.45,30.0,30.18,96600.0,20.4992,20.4992,20.1963,20.3174,96600.0
2008-06-27 10:00:00,30.18,30.35,29.76,30.1,212400.0,20.3174,20.4319,20.0347,20.2636,212400.0
2008-06-27 10:30:00,30.09,30.34,30.05,30.13,158900.0,20.2569,20.4252,20.2299,20.2838,158900.0
2008-06-27 11:00:00,30.13,30.26,30.11,30.18,159100.0,20.2838,20.3713,20.2703,20.3174,159100.0
2008-06-27 11:30:00,30.18,30.24,30.14,30.16,247900.0,20.3174,20.3578,20.2905,20.304,247900.0
2008-06-27 12:00:00,30.17,30.28,30.15,30.19,121900.0,20.3107,20.3848,20.2972,20.3242,121900.0
2008-06-27 12:30:00,30.2,30.21,30.08,30.14,151600.0,20.3309,20.3376,20.2501,20.2905,151600.0
2008-06-27 13:00:00,30.15,30.18,30.09,30.15,74900.0,20.2972,20.3174,20.2569,20.2972,74900.0
2008-06-27 13:30:00,30.14,30.21,30.09,30.18,101900.0,20.2905,20.3376,20.2569,20.3174,101900.0
2008-06-27 14:00:00,30.18,30.22,30.1,30.2,119000.0,20.3174,20.3444,20.2636,20.3309,119000.0
2008-06-27 14:30:00,30.2,30.22,30.14,30.19,88700.0,20.3309,20.3444,20.2905,20.3242,88700.0
2008-06-27 15:00:00,30.21,30.23,29.95,29.96,192000.0,20.3376,20.3511,20.1626,20.1693,192000.0
2008-06-27 15:30:00,29.96,30.05,29.62,29.63,732100.0,20.1693,20.2299,19.9404,19.9472,732100.0
2008-06-30 09:30:00,29.72,29.72,29.26,29.26,185600.0,20.0078,20.0078,19.6981,19.6981,185600.0
2008-06-30 10:00:00,29.26,29.27,29.11,29.19,183400.0,19.6981,19.7048,19.5971,19.651,183400.0
2008-06-30 10:30:00,29.2,29.35,29.09,29.35,216500.0,19.6577,19.7587,19.5836,19.7587,216500.0
2008-06-30 11:00:00,29.36,29.52,29.17,29.51,155100.0,19.7654,19.8731,19.6375,19.8664,155100.0
2008-06-30 11:30:00,29.5,29.79,29.5,29.74,186000.0,19.8597,20.0549,19.8597,20.0212,186000.0
2008-06-30 12:00:00,29.74,29.92,29.73,29.87,146400.0,20.0212,20.1424,20.0145,20.1087,146400.0
2008-06-30 12:30:00,29.86,30.02,29.85,29.95,157900.0,20.102,20.2097,20.0953,20.1626,157900.0
2008-06-30 13:00:00,29.96,30.17,29.92,30.07,165700.0,20.1693,20.3107,20.1424,20.2434,165700.0
2008-06-30 13:30:00,30.07,30.09,29.7,29.71,199600.0,20.2434,20.2569,19.9943,20.001,199600.0
2008-06-30 14:00:00,29.71,29.86,29.71,29.82,151800.0,20.001,20.102,20.001,20.0751,151800.0
2008-06-30 14:30:00,29.83,29.84,29.79,29.81,158200.0,20.0818,20.0885,20.0549,20.0684,158200.0
2008-06-30 15:00:00,29.81,30.02,29.79,29.91,522300.0,20.0684,20.2097,20.0549,20.1357,522300.0
2008-06-30 15:30:00,29.92,29.98,29.67,29.67,433800.0,20.1424,20.1828,19.9741,19.9741,433800.0
2008-07-01 09:30:00,29.46,29.46,28.99,29.06,158600.0,19.8327,19.8327,19.5163,19.5634,158600.0
2008-07-01 10:00:00,29.07,29.23,28.96,29.2,190400.0,19.5702,19.6779,19.4961,19.6577,190400.0
2008-07-01 10:30:00,29.2,29.32,29.16,29.18,393900.0,19.6577,19.7385,19.6308,19.6442,393900.0
2008-07-01 11:00:00,29.19,29.31,29.19,29.22,243500.0,19.651,19.7317,19.651,19.6712,243500.0
2008-07-01 11:30:00,29.22,29.3,29.17,29.27,303500.0,19.6712,19.725,19.6375,19.7048,303500.0
2008-07-01 12:00:00,29.26,29.28,29.18,29.23,364100.0,19.6981,19.7116,19.6442,19.6779,364100.0
2008-07-01 12:30:00,29.23,29.34,29.14,29.25,251600.0,19.6779,19.7519,19.6173,19.6914,251600.0
2008-07-01 13:00:00,29.26,29.27,29.0,29.16,308900.0,19.6981,19.7048,19.5231,19.6308,308900.0
2008-07-01 13:30:00,29.16,29.36,29.03,29.21,145900.0,19.6308,19.7654,19.5433,19.6644,145900.0
2008-07-01 14:00:00,29.21,29.25,29.08,29.1,263400.0,19.6644,19.6914,19.5769,19.5904,263400.0
2008-07-01 14:30:00,29.09,29.24,29.04,29.17,195200.0,19.5836,19.6846,19.55,19.6375,195200.0
2008-07-01 15:00:00,29.18,29.22,29.02,29.11,376800.0,19.6442,19.6712,19.5365,19.5971,376800.0
2008-07-01 15:30:00,29.11,29.23,29.07,29.12,803300.0,19.5971,19.6779,19.5702,19.6038,803300.0
2008-07-02 09:30:00,29.06,29.23,28.72,28.91,362300.0,19.5634,19.6779,19.3346,19.4625,362300.0
2008-07-02 10:00:00,28.9,29.11,28.89,28.95,284200.0,19.4557,19.5971,19.449,19.4894,284200.0
2008-07-02 10:30:00,28.95,29.06,28.89,29.05,292200.0,19.4894,19.5634,19.449,19.5567,292200.0
2008-07-02 11:00:00,29.05,29.18,29.0,29.07,392400.0,19.5567,19.6442,19.5231,19.5702,392400.0
2008-07-02 11:30:00,29.07,29.11,29.01,29.06,288900.0,19.5702,19.5971,19.5298,19.5634,288900.0
2008-07-02 12:00:00,29.06,29.44,29.05,29.31,246800.0,19.5634,19.8193,19.5567,19.7317,246800.0
2008-07-02 12:30:00,29.31,29.33,29.26,29.3,127700.0,19.7317,19.7452,19.6981,19.725,127700.0
2008-07-02 13:00:00,29.3,29.3,28.92,29.26,162600.0,19.725,19.725,19.4692,19.6981,162600.0
2008-07-02 13:30:00,29.25,29.3,29.23,29.26,94400.0,19.6914,19.725,19.6779,19.6981,94400.0
2008-07-02 14:00:00,29.26,29.28,29.08,29.12,156300.0,19.6981,19.7116,19.5769,19.6038,156300.0
2008-07-02 14:30:00,29.12,29.19,29.1,29.17,253700.0,19.6038,19.651,19.5904,19.6375,253700.0
2008-07-02 15:00:00,29.18,29.19,29.01,29.01,244200.0,19.6442,19.651,19.5298,19.5298,244200.0
2008-07-02 15:30:00,29.0,29.05,28.89,28.95,376700.0,19.5231,19.5567,19.449,19.4894,376700.0
2008-07-03 09:30:00,33.11,33.11,28.95,29.06,601900.0,22.2899,22.2899,19.4894,19.5634,601900.0
2008-07-03 10:00:00,29.04,29.35,29.0,29.11,470500.0,19.55,19.7587,19.5231,19.5971,470500.0
2008-07-03 10:30:00,29.12,29.53,29.12,29.38,279000.0,19.6038,19.8799,19.6038,19.7789,279000.0
2008-07-03 11:00:00,29.38,29.6,29.32,29.41,187400.0,19.7789,19.927,19.7385,19.7991,187400.0
2008-07-03 11:30:00,29.42,29.42,29.15,29.3,116400.0,19.8058,19.8058,19.624,19.725,116400.0
2008-07-03 12:00:00,29.29,29.3,28.97,29.26,214100.0,19.7183,19.725,19.5029,19.6981,214100.0
2008-07-03 12:30:00,29.26,29.27,29.01,29.06,289900.0,19.6981,19.7048,19.5298,19.5634,289900.0
2008-07-07 09:30:00,29.25,29.25,28.97,29.05,136800.0,19.6914,19.6914,19.5029,19.5567,136800.0
2008-07-07 10:00:00,29.06,29.07,28.71,28.71,316500.0,19.5634,19.5702,19.3278,19.3278,316500.0
2008-07-07 10:30:00,28.71,28.83,28.71,28.8,164700.0,19.3278,19.4086,19.3278,19.3884,164700.0
2008-07-07 11:00:00,28.8,28.92,28.73,28.9,150700.0,19.3884,19.4692,19.3413,19.4557,150700.0
2008-07-07 11:30:00,28.91,28.94,28.77,28.78,157400.0,19.4625,19.4827,19.3682,19.3749,157400.0
2008-07-07 12:00:00,28.77,28.87,28.68,28.68,281500.0,19.3682,19.4355,19.3076,19.3076,281500.0
2008-07-07 12:30:00,28.69,28.7,28.38,28.38,239000.0,19.3144,19.3211,19.1057,19.1057,239000.0
2008-07-07 13:00:00,28.39,28.41,28.23,28.3,285700.0,19.1124,19.1259,19.0047,19.0518,285700.0
2008-07-07 13:30:00,28.3,28.62,28.3,28.51,307700.0,19.0518,19.2672,19.0518,19.1932,307700.0
2008-07-07 14:00:00,28.51,28.53,28.3,28.33,272200.0,19.1932,19.2066,19.0518,19.072,272200.0
2008-07-07 14:30:00,28.33,28.38,28.19,28.24,286600.0,19.072,19.1057,18.9778,19.0114,286600.0
2008-07-07 15:00:00,28.25,28.66,28.24,28.64,384400.0,19.0181,19.2942,19.0114,19.2807,384400.0
2008-07-07 15:30:00,28.64,28.8,28.57,28.57,413100.0,19.2807,19.3884,19.2336,19.2336,413100.0
2008-07-08 09:30:00,28.32,28.8,28.3,28.57,288500.0,19.0653,19.3884,19.0518,19.2336,288500.0
2008-07-08 10:00:00,28.56,28.86,28.4,28.81,194800.0,19.2268,19.4288,19.1191,19.3951,194800.0
2008-07-08 10:30:00,28.82,28.94,28.75,28.84,167700.0,19.4019,19.4827,19.3548,19.4153,167700.0
2008-07-08 11:00:00,28.85,29.07,28.78,29.05,101800.0,19.4221,19.5702,19.3749,19.5567,101800.0
2008-07-08 11:30:00,29.06,29.06,28.87,28.88,90600.0,19.5634,19.5634,19.4355,19.4423,90600.0
2008-07-08 12:00:00,28.91,29.0,28.88,28.93,75300.0,19.4625,19.5231,19.4423,19.4759,75300.0
2008-07-08 12:30:00,28.94,29.0,28.91,28.95,73700.0,19.4827,19.5231,19.4625,19.4894,73700.0
2008-07-08 13:00:00,28.95,29.08,28.91,28.95,146100.0,19.4894,19.5769,19.4625,19.4894,146100.0
2008-07-08 13:30:00,28.95,28.96,28.84,28.89,106600.0,19.4894,19.4961,19.4153,19.449,106600.0
2008-07-08 14:00:00,28.88,28.95,28.86,28.93,112200.0,19.4423,19.4894,19.4288,19.4759,112200.0
2008-07-08 14:30:00,28.94,29.18,28.87,29.15,235000.0,19.4827,19.6442,19.4355,19.624,235000.0
2008-07-08 15:00:00,29.15,29.17,28.98,29.09,447400.0,19.624,19.6375,19.5096,19.5836,447400.0
2008-07-08 15:30:00,29.09,29.28,28.99,29.17,375300.0,19.5836,19.7116,19.5163,19.6375,375300.0
2008-07-09 09:30:00,29.14,29.21,28.86,28.97,197100.0,19.6173,19.6644,19.4288,19.5029,197100.0
2008-07-09 10:00:00,28.95,29.0,28.76,28.97,164500.0,19.4894,19.5231,19.3615,19.5029,164500.0
2008-07-09 10:30:00,28.98,28.99,28.55,28.85,212600.0,19.5096,19.5163,19.2201,19.4221,212600.0
2008-07-09 11:00:00,28.85,29.01,28.82,28.98,186600.0,19.4221,19.5298,19.4019,19.5096,186600.0
2008-07-09 11:30:00,28.98,29.0,28.87,28.98,160000.0,19.5096,19.5231,19.4355,19.5096,160000.0
2008-07-09 12:00:00,28.97,29.0,28.81,28.96,210300.0,19.5029,19.5231,19.3951,19.4961,210300.0
2008-07-09 12:30:00,28.95,28.95,28.77,28.8,97900.0,19.4894,19.4894,19.3682,19.3884,97900.0
2008-07-09 13:00:00,28.79,28.81,28.67,28.8,102200.0,19.3817,19.3951,19.3009,19.3884,102200.0
2008-07-09 13:30:00,28.82,28.83,28.72,28.78,128900.0,19.4019,19.4086,19.3346,19.3749,128900.0
2008-07-09 14:00:00,28.78,28.8,28.65,28.67,160500.0,19.3749,19.3884,19.2874,19.3009,160500.0
2008-07-09 14:30:00,28.67,28.72,28.56,28.57,289800.0,19.3009,19.3346,19.2268,19.2336,289800.0
2008-07-09 15:00:00,28.58,28.58,28.45,28.45,261500.0,19.2403,19.2403,19.1528,19.1528,261500.0
2008-07-09 15:30:00,28.45,28.46,28.1,28.31,508300.0,19.1528,19.1595,18.9172,19.0585,508300.0
2008-07-10 09:30:00,28.31,28.56,27.29,28.49,277100.0,19.0585,19.2268,18.3719,19.1797,277100.0
2008-07-10 10:00:00,28.44,28.52,28.24,28.37,223200.0,19.1461,19.1999,19.0114,19.0989,223200.0
2008-07-10 10:30:00,28.39,28.53,28.2,28.21,142100.0,19.1124,19.2066,18.9845,18.9912,142100.0
2008-07-10 11:00:00,28.22,28.46,28.16,28.21,116700.0,18.998,19.1595,18.9576,18.9912,116700.0
2008-07-10 11:30:00,28.2,28.29,28.14,28.27,129600.0,18.9845,19.0451,18.9441,19.0316,129600.0
2008-07-10 12:00:00,28.28,28.37,28.17,28.18,98000.0,19.0383,19.0989,18.9643,18.971,98000.0
2008-07-10 12:30:00,28.19,28.25,28.1,28.22,98700.0,18.9778,19.0181,18.9172,18.998,98700.0
2008-07-10 13:00:00,28.24,28.43,28.2,28.26,147500.0,19.0114,19.1393,18.9845,19.0249,147500.0
2008-07-10 13:30:00,28.27,28.34,28.21,28.28,104400.0,19.0316,19.0787,18.9912,19.0383,104400.0
2008-07-10 14:00:00,28.28,28.3,28.06,28.12,115700.0,19.0383,19.0518,18.8902,18.9306,115700.0
2008-07-10 14:30:00,28.13,28.24,28.03,28.09,166400.0,18.9374,19.0114,18.87,18.9104,166400.0
2008-07-10 15:00:00,28.1,28.33,28.06,28.26,185900.0,18.9172,19.072,18.8902,19.0249,185900.0
2008-07-10 15:30:00,28.25,28.41,28.18,28.41,223000.0,19.0181,19.1259,18.971,19.1259,223000.0
2008-07-11 09:30:00,28.34,28.34,27.39,27.84,156600.0,19.0787,19.0787,18.4392,18.7421,156600.0
2008-07-11 10:00:00,27.85,28.02,27.76,27.95,203200.0,18.7489,18.8633,18.6883,18.8162,203200.0
2008-07-11 10:30:00,27.93,28.05,27.82,27.97,128100.0,18.8027,18.8835,18.7287,18.8296,128100.0
2008-07-11 11:00:00,27.97,27.98,27.8,27.86,173200.0,18.8296,18.8364,18.7152,18.7556,173200.0
2008-07-11 11:30:00,27.87,27.95,27.79,27.89,239400.0,18.7623,18.8162,18.7085,18.7758,239400.0
2008-07-11 12:00:00,27.9,27.9,27.72,27.78,224900.0,18.7825,18.7825,18.6613,18.7017,224900.0
2008-07-11 12:30:00,27.79,27.87,27.71,27.86,176000.0,18.7085,18.7623,18.6546,18.7556,176000.0
2008-07-11 13:00:00,27.87,27.91,27.79,27.82,182100.0,18.7623,18.7893,18.7085,18.7287,182100.0
2008-07-11 13:30:00,27.83,27.98,27.73,27.79,354800.0,18.7354,18.8364,18.6681,18.7085,354800.0
2008-07-11 14:00:00,27.8,27.9,27.63,27.69,316600.0,18.7152,18.7825,18.6008,18.6412,316600.0
2008-07-11 14:30:00,27.69,28.02,27.63,28.0,296600.0,18.6412,18.8633,18.6008,18.8498,296600.0
2008-07-11 15:00:00,28.01,28.22,27.83,27.97,316600.0,18.8566,18.998,18.7354,18.8296,316600.0
2008-07-11 15:30:00,27.97,28.01,27.7,27.91,245600.0,18.8296,18.8566,18.6479,18.7893,245600.0
2008-07-14 09:30:00,33.01,33.11,32.01,32.09,3264100.0,22.2226,22.2899,21.5494,21.6033,3264100.0
2008-07-14 10:00:00,32.07,32.3,31.75,32.25,2478400.0,21.5898,21.7446,21.3744,21.711,2478400.0
2008-07-14 10:30:00,32.24,32.24,31.76,31.97,1011600.0,21.7043,21.7043,21.3811,21.5225,1011600.0
2008-07-14 11:00:00,31.96,32.0,30.78,31.85,1118600.0,21.5158,21.5427,20.7214,21.4417,1118600.0
2008-07-14 11:30:00,31.85,31.87,31.4,31.43,763500.0,21.4417,21.4552,21.1388,21.159,763500.0
2008-07-14 12:00:00,31.44,31.52,31.11,31.33,819600.0,21.1657,21.2195,20.9435,21.0916,819600.0
2008-07-14 12:30:00,31.32,31.49,31.16,31.46,338900.0,21.0849,21.1993,20.9772,21.1791,338900.0
2008-07-14 13:00:00,31.47,31.8,31.46,31.63,529200.0,21.1859,21.408,21.1791,21.2936,529200.0
2008-07-14 13:30:00,31.64,31.75,31.61,31.63,313500.0,21.3003,21.3744,21.2801,21.2936,313500.0
2008-07-14 14:00:00,31.63,31.69,31.57,31.62,337800.0,21.2936,21.334,21.2532,21.2869,337800.0
2008-07-14 14:30:00,31.61,31.76,31.48,31.5,377400.0,21.2801,21.3811,21.1926,21.2061,377400.0
2008-07-14 15:00:00,31.5,31.73,31.46,31.67,419600.0,21.2061,21.3609,21.1791,21.3205,419600.0
2008-07-14 15:30:00,31.67,31.91,31.66,31.78,843000.0,21.3205,21.4821,21.3138,21.3946,843000.0
2008-07-15 09:30:00,31.33,31.62,30.21,31.31,758200.0,21.0916,21.2869,20.3376,21.0782,758200.0
2008-07-15 10:00:00,31.32,31.35,31.2,31.28,544300.0,21.0849,21.1051,21.0041,21.058,544300.0
2008-07-15 10:30:00,31.28,31.29,31.13,31.19,584700.0,21.058,21.0647,20.957,20.9974,584700.0
2008-07-15 11:00:00,31.2,31.23,31.06,31.14,369100.0,21.0041,21.0243,20.9099,20.9637,369100.0
2008-07-15 11:30:00,31.14,31.18,30.82,31.0,530500.0,20.9637,20.9906,20.7483,20.8695,530500.0
2008-07-15 12:00:00,31.01,31.22,30.86,31.19,456100.0,20.8762,21.0176,20.7752,20.9974,456100.0
2008-07-15 12:30:00,31.18,31.6,31.1,31.13,412800.0,20.9906,21.2734,20.9368,20.957,412800.0
2008-07-15 13:00:00,31.13,31.21,30.93,30.95,266400.0,20.957,21.0108,20.8223,20.8358,266400.0
2008-07-15 13:30:00,30.94,30.99,30.26,30.27,264600.0,20.8291,20.8627,20.3713,20.378,264600.0
2008-07-15 14:00:00,30.27,30.65,30.21,30.63,377400.0,20.378,20.6338,20.3376,20.6204,377400.0
2008-07-15 14:30:00,30.63,30.69,30.52,30.52,254200.0,20.6204,20.6608,20.5463,20.5463,254200.0
2008-07-15 15:00:00,30.54,30.81,30.52,30.63,459700.0,20.5598,20.7416,20.5463,20.6204,459700.0
2008-07-15 15:30:00,30.63,30.64,30.35,30.37,644200.0,20.6204,20.6271,20.4319,20.4453,644200.0
2008-07-16 09:30:00,30.41,31.14,30.4,31.04,299900.0,20.4723,20.9637,20.4655,20.8964,299900.0
2008-07-16 10:00:00,31.04,31.05,30.56,30.76,326100.0,20.8964,20.9031,20.5733,20.7079,326100.0
2008-07-16 10:30:00,30.77,30.86,30.56,30.57,270600.0,20.7146,20.7752,20.5733,20.58,270600.0
2008-07-16 11:00:00,30.57,30.62,30.5,30.61,283500.0,20.58,20.6137,20.5329,20.6069,283500.0
2008-07-16 11:30:00,30.62,30.66,30.59,30.6,185400.0,20.6137,20.6406,20.5935,20.6002,185400.0
2008-07-16 12:00:00,30.6,30.66,30.57,30.66,174600.0,20.6002,20.6406,20.58,20.6406,174600.0
2008-07-16 12:30:00,30.66,30.72,30.61,30.7,64700.0,20.6406,20.681,20.6069,20.6675,64700.0
2008-07-16 13:00:00,30.69,30.8,30.69,30.79,120300.0,20.6608,20.7348,20.6608,20.7281,120300.0
2008-07-16 13:30:00,30.79,30.84,30.79,30.81,112700.0,20.7281,20.7618,20.7281,20.7416,112700.0
2008-07-16 14:00:00,30.81,31.05,30.79,31.0,195100.0,20.7416,20.9031,20.7281,20.8695,195100.0
2008-07-16 14:30:00,31.0,31.15,30.99,31.07,158600.0,20.8695,20.9705,20.8627,20.9166,158600.0
2008-07-16 15:00:00,31.06,31.16,30.93,31.13,209900.0,20.9099,20.9772,20.8223,20.957,209900.0
2008-07-16 15:30:00,31.13,31.41,31.05,31.41,410000.0,20.957,21.1455,20.9031,21.1455,410000.0
2008-07-17 09:30:00,31.5,31.7,31.1,31.48,150200.0,21.2061,21.3407,20.9368,21.1926,150200.0
2008-07-17 10:00:00,31.48,31.5,31.25,31.3,188100.0,21.1926,21.2061,21.0378,21.0714,188100.0
2008-07-17 10:30:00,31.29,31.46,31.16,31.43,166000.0,21.0647,21.1791,20.9772,21.159,166000.0
2008-07-17 11:00:00,31.43,31.61,31.4,31.59,154500.0,21.159,21.2801,21.1388,21.2667,154500.0
2008-07-17 11:30:00,31.6,31.79,31.58,31.77,157500.0,21.2734,21.4013,21.2599,21.3878,157500.0
2008-07-17 12:00:00,31.77,31.93,31.75,31.91,125100.0,21.3878,21.4956,21.3744,21.4821,125100.0
2008-07-17 12:30:00,31.91,31.95,31.79,31.94,96100.0,21.4821,21.509,21.4013,21.5023,96100.0
2008-07-17 13:00:00,31.93,32.36,31.85,32.33,377100.0,21.4956,21.785,21.4417,21.7648,377100.0
2008-07-17 13:30:00,32.33,32.35,32.12,32.17,443900.0,21.7648,21.7783,21.6235,21.6571,443900.0
2008-07-17 14:00:00,32.17,32.27,32.13,32.23,488700.0,21.6571,21.7244,21.6302,21.6975,488700.0
2008-07-17 14:30:00,32.22,32.33,31.42,32.3,586300.0,21.6908,21.7648,21.1522,21.7446,586300.0
2008-07-17 15:00:00,32.31,32.43,32.25,32.37,309800.0,21.7514,21.8322,21.711,21.7918,309800.0
2008-07-17 15:30:00,32.38,32.51,32.34,32.5,436900.0,21.7985,21.886,21.7716,21.8793,436900.0
2008-07-18 09:30:00,32.6,32.7,31.96,32.18,192000.0,21.9466,22.0139,21.5158,21.6639,192000.0
2008-07-18 10:00:00,32.2,32.22,32.04,32.12,170500.0,21.6773,21.6908,21.5696,21.6235,170500.0
2008-07-18 10:30:00,32.12,32.52,32.05,32.31,302400.0,21.6235,21.8927,21.5763,21.7514,302400.0
2008-07-18 11:00:00,32.31,32.44,32.23,32.37,77500.0,21.7514,21.8389,21.6975,21.7918,77500.0
2008-07-18 11:30:00,32.37,32.51,32.34,32.46,339000.0,21.7918,21.886,21.7716,21.8524,339000.0
2008-07-18 12:00:00,32.46,32.49,32.43,32.46,90400.0,21.8524,21.8726,21.8322,21.8524,90400.0
2008-07-18 12:30:00,32.46,32.5,32.44,32.49,142900.0,21.8524,21.8793,21.8389,21.8726,142900.0
2008-07-18 13:00:00,32.48,32.5,32.45,32.5,191900.0,21.8658,21.8793,21.8456,21.8793,191900.0
2008-07-18 13:30:00,32.5,32.52,32.44,32.5,200500.0,21.8793,21.8927,21.8389,21.8793,200500.0
2008-07-18 14:00:00,32.5,32.6,32.49,32.59,104600.0,21.8793,21.9466,21.8726,21.9399,104600.0
2008-07-18 14:30:00,32.59,32.59,32.27,32.31,1330200.0,21.9399,21.9399,21.7244,21.7514,1330200.0
2008-07-18 15:00:00,32.32,32.45,32.27,32.4,482300.0,21.7581,21.8456,21.7244,21.812,482300.0
2008-07-18 15:30:00,32.4,32.48,32.34,32.43,313300.0,21.812,21.8658,21.7716,21.8322,313300.0
2008-07-21 09:30:00,32.68,32.96,32.44,32.65,188400.0,22.0005,22.189,21.8389,21.9803,188400.0
2008-07-21 10:00:00,32.66,32.8,32.57,32.75,79500.0,21.987,22.0812,21.9264,22.0476,79500.0
2008-07-21 10:30:00,32.75,32.94,32.69,32.82,107500.0,22.0476,22.1755,22.0072,22.0947,107500.0
2008-07-21 11:00:00,32.81,32.86,32.7,32.83,65100.0,22.088,22.1216,22.0139,22.1014,65100.0
2008-07-21 11:30:00,32.83,32.93,32.8,32.86,93100.0,22.1014,22.1688,22.0812,22.1216,93100.0
2008-07-21 12:00:00,32.86,32.89,32.78,32.84,85200.0,22.1216,22.1418,22.0678,22.1082,85200.0
2008-07-21 12:30:00,32.85,32.91,32.8,32.81,114200.0,22.1149,22.1553,22.0812,22.088,114200.0
2008-07-21 13:00:00,32.82,32.91,32.81,32.84,185100.0,22.0947,22.1553,22.088,22.1082,185100.0
2008-07-21 13:30:00,32.85,32.9,32.79,32.84,139700.0,22.1149,22.1486,22.0745,22.1082,139700.0
2008-07-21 14:00:00,32.85,32.93,32.78,32.81,220600.0,22.1149,22.1688,22.0678,22.088,220600.0
2008-07-21 14:30:00,32.8,32.87,32.8,32.84,113900.0,22.0812,22.1284,22.0812,22.1082,113900.0
2008-07-21 15:00:00,32.84,33.01,32.8,33.0,298800.0,22.1082,22.2226,22.0812,22.2159,298800.0
2008-07-21 15:30:00,33.01,33.01,32.79,32.85,392700.0,22.2226,22.2226,22.0745,22.1149,392700.0
2008-07-22 09:30:00,32.25,33.03,32.11,33.0,199900.0,21.711,22.2361,21.6167,22.2159,199900.0
2008-07-22 10:00:00,32.99,33.21,32.92,33.04,352800.0,22.2092,22.3573,22.162,22.2428,352800.0
2008-07-22 10:30:00,33.05,33.16,32.98,33.16,185000.0,22.2495,22.3236,22.2024,22.3236,185000.0
2008-07-22 11:00:00,33.16,33.19,33.13,33.14,148100.0,22.3236,22.3438,22.3034,22.3101,148100.0
2008-07-22 11:30:00,33.13,33.13,33.07,33.1,71800.0,22.3034,22.3034,22.263,22.2832,71800.0
2008-07-22 12:00:00,33.1,33.12,32.98,33.03,108900.0,22.2832,22.2967,22.2024,22.2361,108900.0
2008-07-22 12:30:00,33.03,33.03,32.97,32.99,59400.0,22.2361,22.2361,22.1957,22.2092,59400.0
2008-07-22 13:00:00,32.99,32.99,32.86,32.87,76000.0,22.2092,22.2092,22.1216,22.1284,76000.0
2008-07-22 13:30:00,32.87,32.9,32.78,32.78,69700.0,22.1284,22.1486,22.0678,22.0678,69700.0
2008-07-22 14:00:00,32.79,32.82,32.63,32.65,100700.0,22.0745,22.0947,21.9668,21.9803,100700.0
2008-07-22 14:30:00,32.66,32.7,32.2,32.23,196400.0,21.987,22.0139,21.6773,21.6975,196400.0
2008-07-22 15:00:00,32.23,32.29,32.14,32.22,299300.0,21.6975,21.7379,21.6369,21.6908,299300.0
2008-07-22 15:30:00,32.22,32.42,32.22,32.32,249900.0,21.6908,21.8254,21.6908,21.7581,249900.0
2008-07-23 09:30:00,32.39,32.54,32.1,32.26,252500.0,21.8052,21.9062,21.61,21.7177,252500.0
2008-07-23 10:00:00,32.26,32.5,32.25,32.31,125000.0,21.7177,21.8793,21.711,21.7514,125000.0
2008-07-23 10:30:00,32.31,32.32,32.25,32.27,68800.0,21.7514,21.7581,21.711,21.7244,68800.0
2008-07-23 11:00:00,32.26,32.28,32.13,32.26,80600.0,21.7177,21.7312,21.6302,21.7177,80600.0
2008-07-23 11:30:00,32.26,32.31,32.23,32.3,77400.0,21.7177,21.7514,21.6975,21.7446,77400.0
2008-07-23 12:00:00,32.3,32.3,32.19,32.2,186300.0,21.7446,21.7446,21.6706,21.6773,186300.0
2008-07-23 12:30:00,32.2,32.86,32.19,32.24,145900.0,21.6773,22.1216,21.6706,21.7043,145900.0
2008-07-23 13:00:00,32.25,32.29,32.24,32.29,132700.0,21.711,21.7379,21.7043,21.7379,132700.0
2008-07-23 13:30:00,32.28,32.43,32.28,32.33,104600.0,21.7312,21.8322,21.7312,21.7648,104600.0
2008-07-23 14:00:00,32.31,32.46,32.31,32.46,94900.0,21.7514,21.8524,21.7514,21.8524,94900.0
2008-07-23 14:30:00,32.46,32.47,32.29,32.32,132000.0,21.8524,21.8591,21.7379,21.7581,132000.0
2008-07-23 15:00:00,32.31,32.38,32.26,32.3,258700.0,21.7514,21.7985,21.7177,21.7446,258700.0
2008-07-23 15:30:00,32.32,32.75,32.29,32.69,395000.0,21.7581,22.0476,21.7379,22.0072,395000.0
2008-07-24 09:30:00,32.67,33.06,32.67,32.77,141700.0,21.9937,22.2563,21.9937,22.0611,141700.0
2008-07-24 10:00:00,32.77,33.01,32.67,32.93,155100.0,22.0611,22.2226,21.9937,22.1688,155100.0
2008-07-24 10:30:00,32.9,33.0,32.83,32.91,139300.0,22.1486,22.2159,22.1014,22.1553,139300.0
2008-07-24 11:00:00,32.91,33.11,32.89,32.95,141600.0,22.1553,22.2899,22.1418,22.1822,141600.0
2008-07-24 11:30:00,32.95,33.21,32.83,33.08,198300.0,22.1822,22.3573,22.1014,22.2697,198300.0
2008-07-24 12:00:00,33.07,33.08,32.97,33.03,105500.0,22.263,22.2697,22.1957,22.2361,105500.0
2008-07-24 12:30:00,33.04,33.12,32.9,32.9,195900.0,22.2428,22.2967,22.1486,22.1486,195900.0
2008-07-24 13:00:00,32.9,32.96,32.77,32.83,368800.0,22.1486,22.189,22.0611,22.1014,368800.0
2008-07-24 13:30:00,32.82,32.88,32.69,32.77,166300.0,22.0947,22.1351,22.0072,22.0611,166300.0
2008-07-24 14:00:00,32.77,32.84,32.74,32.74,121100.0,22.0611,22.1082,22.0409,22.0409,121100.0
2008-07-24 14:30:00,32.76,32.85,32.69,32.8,146700.0,22.0543,22.1149,22.0072,22.0812,146700.0
2008-07-24 15:00:00,32.8,32.84,32.73,32.74,165000.0,22.0812,22.1082,22.0341,22.0409,165000.0
2008-07-24 15:30:00,32.74,32.98,32.67,32.97,265700.0,22.0409,22.2024,21.9937,22.1957,265700.0
2008-07-25 09:30:00,32.75,32.96,32.45,32.79,166500.0,22.0476,22.189,21.8456,22.0745,166500.0
2008-07-25 10:00:00,32.8,33.08,32.75,32.92,128700.0,22.0812,22.2697,22.0476,22.162,128700.0
2008-07-25 10:30:00,32.91,32.93,32.82,32.88,68700.0,22.1553,22.1688,22.0947,22.1351,68700.0
2008-07-25 11:00:00,32.89,33.13,32.88,32.88,119600.0,22.1418,22.3034,22.1351,22.1351,119600.0
2008-07-25 11:30:00,32.88,32.89,32.7,32.79,79500.0,22.1351,22.1418,22.0139,22.0745,79500.0
2008-07-25 12:00:00,32.8,32.82,32.69,32.78,249900.0,22.0812,22.0947,22.0072,22.0678,249900.0
2008-07-25 12:30:00,32.78,32.85,32.71,32.76,113400.0,22.0678,22.1149,22.0207,22.0543,113400.0
2008-07-25 13:00:00,32.76,32.77,32.63,32.73,55500.0,22.0543,22.0611,21.9668,22.0341,55500.0
2008-07-25 13:30:00,32.72,32.75,32.68,32.71,38000.0,22.0274,22.0476,22.0005,22.0207,38000.0
2008-07-25 14:00:00,32.7,32.76,32.7,32.73,59300.0,22.0139,22.0543,22.0139,22.0341,59300.0
2008-07-25 14:30:00,32.73,32.82,32.71,32.78,152400.0,22.0341,22.0947,22.0207,22.0678,152400.0
2008-07-25 15:00:00,32.78,32.85,32.72,32.72,150000.0,22.0678,22.1149,22.0274,22.0274,150000.0
2008-07-25 15:30:00,32.72,32.8,32.64,32.75,187000.0,22.0274,22.0812,21.9735,22.0476,187000.0
2008-07-28 09:30:00,32.51,32.67,32.23,32.27,226400.0,21.886,21.9937,21.6975,21.7244,226400.0
2008-07-28 10:00:00,32.28,32.3,32.15,32.17,230000.0,21.7312,21.7446,21.6437,21.6571,230000.0
2008-07-28 10:30:00,32.18,32.21,32.15,32.16,82600.0,21.6639,21.6841,21.6437,21.6504,82600.0
2008-07-28 11:00:00,32.15,32.18,31.99,32.01,413900.0,21.6437,21.6639,21.5359,21.5494,413900.0
2008-07-28 11:30:00,32.01,32.01,31.78,31.78,134500.0,21.5494,21.5494,21.3946,21.3946,134500.0
2008-07-28 12:00:00,31.78,31.85,31.74,31.79,177400.0,21.3946,21.4417,21.3676,21.4013,177400.0
2008-07-28 12:30:00,31.78,31.88,31.75,31.85,106300.0,21.3946,21.4619,21.3744,21.4417,106300.0
2008-07-28 13:00:00,31.85,31.85,31.68,31.75,183000.0,21.4417,21.4417,21.3273,21.3744,183000.0
2008-07-28 13:30:00,31.75,31.76,31.51,31.53,185600.0,21.3744,21.3811,21.2128,21.2263,185600.0
2008-07-28 14:00:00,31.54,31.66,31.53,31.65,161500.0,21.233,21.3138,21.2263,21.3071,161500.0
2008-07-28 14:30:00,31.65,32.04,31.65,32.0,381300.0,21.3071,21.5696,21.3071,21.5427,381300.0
2008-07-28 15:00:00,32.0,32.27,31.96,32.26,350100.0,21.5427,21.7244,21.5158,21.7177,350100.0
2008-07-28 15:30:00,32.25,32.25,32.06,32.13,508200.0,21.711,21.711,21.5831,21.6302,508200.0
2008-07-29 09:30:00,31.95,32.22,31.95,32.09,99500.0,21.509,21.6908,21.509,21.6033,99500.0
2008-07-29 10:00:00,32.11,32.16,31.99,32.01,98000.0,21.6167,21.6504,21.5359,21.5494,98000.0
2008-07-29 10:30:00,32.01,32.15,32.01,32.11,88200.0,21.5494,21.6437,21.5494,21.6167,88200.0
2008-07-29 11:00:00,32.09,32.1,31.92,31.92,162000.0,21.6033,21.61,21.4888,21.4888,162000.0
2008-07-29 11:30:00,31.93,32.0,31.89,31.98,58100.0,21.4956,21.5427,21.4686,21.5292,58100.0
2008-07-29 12:00:00,31.98,32.0,31.87,31.99,119800.0,21.5292,21.5427,21.4552,21.5359,119800.0
2008-07-29 12:30:00,31.98,32.0,31.95,32.0,173600.0,21.5292,21.5427,21.509,21.5427,173600.0
2008-07-29 13:00:00,32.0,32.01,31.93,32.0,132300.0,21.5427,21.5494,21.4956,21.5427,132300.0
2008-07-29 13:30:00,32.0,32.05,31.96,32.0,169000.0,21.5427,21.5763,21.5158,21.5427,169000.0
2008-07-29 14:00:00,32.0,32.0,31.97,32.0,115500.0,21.5427,21.5427,21.5225,21.5427,115500.0
2008-07-29 14:30:00,32.0,32.04,31.98,32.0,142200.0,21.5427,21.5696,21.5292,21.5427,142200.0
2008-07-29 15:00:00,32.01,32.07,32.0,32.01,111700.0,21.5494,21.5898,21.5427,21.5494,111700.0
2008-07-29 15:30:00,32.0,32.26,32.0,32.12,320200.0,21.5427,21.7177,21.5427,21.6235,320200.0
2008-07-30 09:30:00,32.29,32.6,32.14,32.22,103800.0,21.7379,21.9466,21.6369,21.6908,103800.0
2008-07-30 10:00:00,32.22,32.22,32.0,32.13,107300.0,21.6908,21.6908,21.5427,21.6302,107300.0
2008-07-30 10:30:00,32.14,32.3,32.1,32.16,163200.0,21.6369,21.7446,21.61,21.6504,163200.0
2008-07-30 11:00:00,32.16,32.28,32.1,32.19,66100.0,21.6504,21.7312,21.61,21.6706,66100.0
2008-07-30 11:30:00,32.19,32.22,32.15,32.17,137800.0,21.6706,21.6908,21.6437,21.6571,137800.0
2008-07-30 12:00:00,32.17,32.2,32.13,32.19,96000.0,21.6571,21.6773,21.6302,21.6706,96000.0
2008-07-30 12:30:00,32.18,32.2,32.13,32.15,86800.0,21.6639,21.6773,21.6302,21.6437,86800.0
2008-07-30 13:00:00,32.15,32.19,32.11,32.19,102000.0,21.6437,21.6706,21.6167,21.6706,102000.0
2008-07-30 13:30:00,32.19,32.21,32.13,32.16,77700.0,21.6706,21.6841,21.6302,21.6504,77700.0
2008-07-30 14:00:00,32.17,32.21,32.15,32.2,62700.0,21.6571,21.6841,21.6437,21.6773,62700.0
2008-07-30 14:30:00,32.2,32.26,32.16,32.19,148300.0,21.6773,21.7177,21.6504,21.6706,148300.0
2008-07-30 15:00:00,32.19,32.39,32.17,32.38,317800.0,21.6706,21.8052,21.6571,21.7985,317800.0
2008-07-30 15:30:00,32.38,32.41,32.27,32.39,336700.0,21.7985,21.8187,21.7244,21.8052,336700.0
2008-07-31 09:30:00,32.23,32.47,32.12,32.24,267700.0,21.6975,21.8591,21.6235,21.7043,267700.0
2008-07-31 10:00:00,32.22,32.3,32.19,32.24,114100.0,21.6908,21.7446,21.6706,21.7043,114100.0
2008-07-31 10:30:00,32.24,32.42,32.16,32.38,87700.0,21.7043,21.8254,21.6504,21.7985,87700.0
2008-07-31 11:00:00,32.38,32.43,32.33,32.33,48500.0,21.7985,21.8322,21.7648,21.7648,48500.0
2008-07-31 11:30:00,32.33,32.48,32.3,32.48,104400.0,21.7648,21.8658,21.7446,21.8658,104400.0
2008-07-31 12:00:00,32.47,32.52,32.41,32.49,70700.0,21.8591,21.8927,21.8187,21.8726,70700.0
2008-07-31 12:30:00,32.5,32.57,32.38,32.39,79300.0,21.8793,21.9264,21.7985,21.8052,79300.0
2008-07-31 13:00:00,32.38,32.49,32.38,32.47,68100.0,21.7985,21.8726,21.7985,21.8591,68100.0
2008-07-31 13:30:00,32.47,32.48,32.4,32.41,54000.0,21.8591,21.8658,21.812,21.8187,54000.0
2008-07-31 14:00:00,32.42,32.5,32.41,32.48,67800.0,21.8254,21.8793,21.8187,21.8658,67800.0
2008-07-31 14:30:00,32.47,32.57,32.46,32.49,76500.0,21.8591,21.9264,21.8524,21.8726,76500.0
2008-07-31 15:00:00,32.51,32.61,32.48,32.6,115000.0,21.886,21.9533,21.8658,21.9466,115000.0
2008-07-31 15:30:00,32.59,32.67,32.46,32.51,199200.0,21.9399,21.9937,21.8524,21.886,199200.0
2008-08-01 09:30:00,31.9,32.38,31.8,32.26,279700.0,21.4754,21.7985,21.408,21.7177,279700.0
2008-08-01 10:00:00,32.27,32.43,32.24,32.29,286600.0,21.7244,21.8322,21.7043,21.7379,286600.0
2008-08-01 10:30:00,32.3,32.54,32.3,32.51,131500.0,21.7446,21.9062,21.7446,21.886,131500.0
2008-08-01 11:00:00,32.5,32.64,32.5,32.6,256200.0,21.8793,21.9735,21.8793,21.9466,256200.0
2008-08-01 11:30:00,32.6,32.64,32.41,32.41,169800.0,21.9466,21.9735,21.8187,21.8187,169800.0
2008-08-01 12:00:00,32.42,32.5,32.31,32.47,165300.0,21.8254,21.8793,21.7514,21.8591,165300.0
2008-08-01 12:30:00,32.47,32.47,32.44,32.46,86300.0,21.8591,21.8591,21.8389,21.8524,86300.0
2008-08-01 13:00:00,32.46,32.5,32.37,32.43,181300.0,21.8524,21.8793,21.7918,21.8322,181300.0
2008-08-01 13:30:00,32.41,32.55,32.39,32.45,118700.0,21.8187,21.9129,21.8052,21.8456,118700.0
2008-08-01 14:00:00,32.45,32.5,32.4,32.44,160600.0,21.8456,21.8793,21.812,21.8389,160600.0
2008-08-01 14:30:00,32.44,32.55,32.42,32.47,149000.0,21.8389,21.9129,21.8254,21.8591,149000.0
2008-08-01 15:00:00,32.47,32.56,32.41,32.44,180900.0,21.8591,21.9197,21.8187,21.8389,180900.0
2008-08-01 15:30:00,32.43,32.6,32.4,32.6,209000.0,21.8322,21.9466,21.812,21.9466,209000.0
2008-08-04 09:30:00,32.64,32.79,32.44,32.55,100300.0,21.9735,22.0745,21.8389,21.9129,100300.0
2008-08-04 10:00:00,32.56,32.56,32.24,32.33,94700.0,21.9197,21.9197,21.7043,21.7648,94700.0
2008-08-04 10:30:00,32.34,32.38,32.32,32.36,58600.0,21.7716,21.7985,21.7581,21.785,58600.0
2008-08-04 11:00:00,32.36,32.41,32.32,32.41,109600.0,21.785,21.8187,21.7581,21.8187,109600.0
2008-08-04 11:30:00,32.42,32.53,32.38,32.52,74200.0,21.8254,21.8995,21.7985,21.8927,74200.0
2008-08-04 12:00:00,32.51,32.55,32.44,32.47,45100.0,21.886,21.9129,21.8389,21.8591,45100.0
2008-08-04 12:30:00,32.47,32.48,32.39,32.4,39400.0,21.8591,21.8658,21.8052,21.812,39400.0
2008-08-04 13:00:00,32.4,32.44,32.39,32.42,29900.0,21.812,21.8389,21.8052,21.8254,29900.0
2008-08-04 13:30:00,32.42,32.43,32.42,32.43,43300.0,21.8254,21.8322,21.8254,21.8322,43300.0
2008-08-04 14:00:00,32.43,32.45,32.42,32.44,88900.0,21.8322,21.8456,21.8254,21.8389,88900.0
2008-08-04 14:30:00,32.44,32.54,32.44,32.51,133900.0,21.8389,21.9062,21.8389,21.886,133900.0
2008-08-04 15:00:00,32.51,32.51,32.41,32.41,74800.0,21.886,21.886,21.8187,21.8187,74800.0
2008-08-04 15:30:00,32.4,32.42,32.22,32.3,148300.0,21.812,21.8254,21.6908,21.7446,148300.0
2008-08-05 09:30:00,32.51,32.74,32.25,32.66,79800.0,21.886,22.0409,21.711,21.987,79800.0
2008-08-05 10:00:00,32.67,32.82,32.66,32.8,110400.0,21.9937,22.0947,21.987,22.0812,110400.0
2008-08-05 10:30:00,32.81,32.81,32.77,32.8,99800.0,22.088,22.088,22.0611,22.0812,99800.0
2008-08-05 11:00:00,32.8,32.99,32.76,32.9,142900.0,22.0812,22.2092,22.0543,22.1486,142900.0
2008-08-05 11:30:00,32.9,33.06,32.89,33.01,177900.0,22.1486,22.2563,22.1418,22.2226,177900.0
2008-08-05 12:00:00,33.01,33.02,32.99,33.0,65500.0,22.2226,22.2294,22.2092,22.2159,65500.0
2008-08-05 12:30:00,33.0,33.05,33.0,33.04,85600.0,22.2159,22.2495,22.2159,22.2428,85600.0
2008-08-05 13:00:00,33.04,33.06,33.0,33.06,102100.0,22.2428,22.2563,22.2159,22.2563,102100.0
2008-08-05 13:30:00,33.06,33.16,33.04,33.13,124100.0,22.2563,22.3236,22.2428,22.3034,124100.0
2008-08-05 14:00:00,33.13,33.31,33.11,33.25,168800.0,22.3034,22.4246,22.2899,22.3842,168800.0
2008-08-05 14:30:00,33.25,33.28,33.19,33.19,167300.0,22.3842,22.4044,22.3438,22.3438,167300.0
2008-08-05 15:00:00,33.19,33.32,33.19,33.31,162100.0,22.3438,22.4313,22.3438,22.4246,162100.0
2008-08-05 15:30:00,33.31,33.78,33.31,33.68,305900.0,22.4246,22.741,22.4246,22.6737,305900.0
2008-08-06 09:30:00,33.57,33.58,33.15,33.58,80800.0,22.5996,22.6063,22.3169,22.6063,80800.0
2008-08-06 10:00:00,33.56,33.66,33.5,33.51,63000.0,22.5929,22.6602,22.5525,22.5592,63000.0
2008-08-06 10:30:00,33.51,33.57,33.5,33.55,88900.0,22.5592,22.5996,22.5525,22.5862,88900.0
2008-08-06 11:00:00,33.55,33.83,33.5,33.83,78200.0,22.5862,22.7747,22.5525,22.7747,78200.0
2008-08-06 11:30:00,33.82,34.2,33.78,34.07,182100.0,22.7679,23.0237,22.741,22.9362,182100.0
2008-08-06 12:00:00,34.07,34.3,33.97,33.98,331300.0,22.9362,23.0911,22.8689,22.8756,331300.0
2008-08-06 12:30:00,33.99,34.29,33.98,34.25,148100.0,22.8824,23.0843,22.8756,23.0574,148100.0
2008-08-06 13:00:00,34.24,34.5,34.2,34.29,158200.0,23.0507,23.2257,23.0237,23.0843,158200.0
2008-08-06 13:30:00,34.3,34.34,34.21,34.3,135100.0,23.0911,23.118,23.0305,23.0911,135100.0
2008-08-06 14:00:00,34.3,34.99,34.3,34.55,510000.0,23.0911,23.5556,23.0911,23.2594,510000.0
2008-08-06 14:30:00,34.56,34.56,34.43,34.49,508600.0,23.2661,23.2661,23.1786,23.219,508600.0
2008-08-06 15:00:00,34.47,34.51,34.32,34.33,235300.0,23.2055,23.2324,23.1045,23.1113,235300.0
2008-08-06 15:30:00,34.33,34.5,34.32,34.46,547900.0,23.1113,23.2257,23.1045,23.1988,547900.0
2008-08-07 09:30:00,34.2,34.2,33.65,34.07,136500.0,23.0237,23.0237,22.6535,22.9362,136500.0
2008-08-07 10:00:00,34.07,34.77,34.05,34.61,193300.0,22.9362,23.4075,22.9228,23.2998,193300.0
2008-08-07 10:30:00,34.61,34.69,34.61,34.66,78000.0,23.2998,23.3536,23.2998,23.3334,78000.0
2008-08-07 11:00:00,34.65,34.66,34.5,34.52,65200.0,23.3267,23.3334,23.2257,23.2392,65200.0
2008-08-07 11:30:00,34.52,34.56,34.48,34.49,72000.0,23.2392,23.2661,23.2122,23.219,72000.0
2008-08-07 12:00:00,34.48,34.49,34.41,34.43,36900.0,23.2122,23.219,23.1651,23.1786,36900.0
2008-08-07 12:30:00,34.42,34.5,34.41,34.46,127600.0,23.1718,23.2257,23.1651,23.1988,127600.0
2008-08-07 13:00:00,34.46,34.54,34.45,34.47,106300.0,23.1988,23.2526,23.192,23.2055,106300.0
2008-08-07 13:30:00,34.46,34.47,34.39,34.4,44800.0,23.1988,23.2055,23.1516,23.1584,44800.0
2008-08-07 14:00:00,34.4,34.43,34.4,34.43,62600.0,23.1584,23.1786,23.1584,23.1786,62600.0
2008-08-07 14:30:00,34.43,34.48,34.34,34.35,147900.0,23.1786,23.2122,23.118,23.1247,147900.0
2008-08-07 15:00:00,34.35,34.38,34.25,34.35,205400.0,23.1247,23.1449,23.0574,23.1247,205400.0
2008-08-07 15:30:00,34.34,34.35,34.19,34.26,304700.0,23.118,23.1247,23.017,23.0641,304700.0
2008-08-08 09:30:00,34.45,34.65,34.33,34.34,379100.0,23.192,23.3267,23.1113,23.118,379100.0
2008-08-08 10:00:00,34.36,34.49,34.33,34.45,283900.0,23.1315,23.219,23.1113,23.192,283900.0
2008-08-08 10:30:00,34.47,34.6,34.46,34.58,115500.0,23.2055,23.293,23.1988,23.2796,115500.0
2008-08-08 11:00:00,34.57,34.58,34.41,34.49,147100.0,23.2728,23.2796,23.1651,23.219,147100.0
2008-08-08 11:30:00,34.49,34.52,34.47,34.48,125100.0,23.219,23.2392,23.2055,23.2122,125100.0
2008-08-08 12:00:00,34.47,34.5,34.44,34.48,92700.0,23.2055,23.2257,23.1853,23.2122,92700.0
2008-08-08 12:30:00,34.47,34.47,34.43,34.45,58900.0,23.2055,23.2055,23.1786,23.192,58900.0
2008-08-08 13:00:00,34.45,34.48,34.43,34.48,58900.0,23.192,23.2122,23.1786,23.2122,58900.0
2008-08-08 13:30:00,34.49,34.5,34.42,34.43,265600.0,23.219,23.2257,23.1718,23.1786,265600.0
2008-08-08 14:00:00,34.44,34.59,34.43,34.48,191500.0,23.1853,23.2863,23.1786,23.2122,191500.0
2008-08-08 14:30:00,34.48,34.71,34.47,34.71,144900.0,23.2122,23.3671,23.2055,23.3671,144900.0
2008-08-08 15:00:00,34.7,34.76,34.58,34.67,165600.0,23.3603,23.4007,23.2796,23.3401,165600.0
2008-08-08 15:30:00,34.66,34.86,34.61,34.85,187100.0,23.3334,23.4681,23.2998,23.4613,187100.0
2008-08-11 09:30:00,35.3,35.3,34.57,34.61,961700.0,23.7643,23.7643,23.2728,23.2998,961700.0
2008-08-11 10:00:00,34.61,35.02,34.6,34.77,612300.0,23.2998,23.5758,23.293,23.4075,612300.0
2008-08-11 10:30:00,34.78,34.92,34.7,34.78,257300.0,23.4142,23.5084,23.3603,23.4142,257300.0
2008-08-11 11:00:00,34.78,34.81,34.71,34.75,872200.0,23.4142,23.4344,23.3671,23.394,872200.0
2008-08-11 11:30:00,34.75,34.87,34.72,34.87,196900.0,23.394,23.4748,23.3738,23.4748,196900.0
2008-08-11 12:00:00,34.85,34.86,34.75,34.76,264300.0,23.4613,23.4681,23.394,23.4007,264300.0
2008-08-11 12:30:00,34.76,34.89,34.75,34.87,216000.0,23.4007,23.4883,23.394,23.4748,216000.0
2008-08-11 13:00:00,34.87,34.9,34.85,34.9,47200.0,23.4748,23.495,23.4613,23.495,47200.0
2008-08-11 13:30:00,34.9,35.02,34.9,35.0,265000.0,23.495,23.5758,23.495,23.5623,265000.0
2008-08-11 14:00:00,35.0,35.0,34.86,35.0,152900.0,23.5623,23.5623,23.4681,23.5623,152900.0
2008-08-11 14:30:00,35.0,35.04,34.97,34.99,338100.0,23.5623,23.5892,23.5421,23.5556,338100.0
2008-08-11 15:00:00,34.99,35.05,34.95,35.02,699200.0,23.5556,23.596,23.5286,23.5758,699200.0
2008-08-11 15:30:00,35.02,35.05,34.95,35.05,264500.0,23.5758,23.596,23.5286,23.596,264500.0
2008-08-12 09:30:00,34.9,34.99,34.9,34.99,164400.0,23.495,23.5556,23.495,23.5556,164400.0
2008-08-12 10:00:00,34.98,35.05,34.87,34.89,203100.0,23.5488,23.596,23.4748,23.4883,203100.0
2008-08-12 10:30:00,34.89,34.9,34.77,34.77,211700.0,23.4883,23.495,23.4075,23.4075,211700.0
2008-08-12 11:00:00,34.78,34.89,34.72,34.89,406700.0,23.4142,23.4883,23.3738,23.4883,406700.0
2008-08-12 11:30:00,34.89,34.92,34.85,34.89,167900.0,23.4883,23.5084,23.4613,23.4883,167900.0
2008-08-12 12:00:00,34.89,34.92,34.88,34.89,334400.0,23.4883,23.5084,23.4815,23.4883,334400.0
2008-08-12 12:30:00,34.89,34.9,34.84,34.9,79600.0,23.4883,23.495,23.4546,23.495,79600.0
2008-08-12 13:00:00,34.9,34.9,34.84,34.84,122900.0,23.495,23.495,23.4546,23.4546,122900.0
2008-08-12 13:30:00,34.85,34.85,34.76,34.77,34300.0,23.4613,23.4613,23.4007,23.4075,34300.0
2008-08-12 14:00:00,34.77,34.84,34.71,34.75,116000.0,23.4075,23.4546,23.3671,23.394,116000.0
2008-08-12 14:30:00,34.74,34.76,34.6,34.6,116300.0,23.3873,23.4007,23.293,23.293,116300.0
2008-08-12 15:00:00,34.6,34.61,34.51,34.51,143400.0,23.293,23.2998,23.2324,23.2324,143400.0
2008-08-12 15:30:00,34.51,34.69,34.39,34.6,363300.0,23.2324,23.3536,23.1516,23.293,363300.0
2008-08-13 09:30:00,34.55,34.7,34.22,34.25,112200.0,23.2594,23.3603,23.0372,23.0574,112200.0
2008-08-13 10:00:00,34.25,34.32,34.15,34.15,115500.0,23.0574,23.1045,22.9901,22.9901,115500.0
2008-08-13 10:30:00,34.16,34.16,34.02,34.04,113400.0,22.9968,22.9968,22.9026,22.916,113400.0
2008-08-13 11:00:00,34.04,34.04,33.97,33.98,86400.0,22.916,22.916,22.8689,22.8756,86400.0
2008-08-13 11:30:00,33.97,33.97,33.92,33.95,38600.0,22.8689,22.8689,22.8352,22.8554,38600.0
2008-08-13 12:00:00,33.96,33.97,33.75,33.88,116000.0,22.8622,22.8689,22.7208,22.8083,116000.0
2008-08-13 12:30:00,33.88,33.9,33.74,33.78,135800.0,22.8083,22.8218,22.7141,22.741,135800.0
2008-08-13 13:00:00,33.78,33.93,33.77,33.92,50300.0,22.741,22.842,22.7343,22.8352,50300.0
2008-08-13 13:30:00,33.92,34.09,33.87,34.05,86800.0,22.8352,22.9497,22.8016,22.9228,86800.0
2008-08-13 14:00:00,34.05,34.2,33.89,34.07,167600.0,22.9228,23.0237,22.815,22.9362,167600.0
2008-08-13 14:30:00,34.07,34.26,34.06,34.26,74400.0,22.9362,23.0641,22.9295,23.0641,74400.0
2008-08-13 15:00:00,34.25,34.25,33.97,34.01,85900.0,23.0574,23.0574,22.8689,22.8958,85900.0
2008-08-13 15:30:00,34.02,34.17,33.91,34.16,183300.0,22.9026,23.0035,22.8285,22.9968,183300.0
2008-08-14 09:30:00,34.02,34.2,33.74,33.78,250400.0,22.9026,23.0237,22.7141,22.741,250400.0
2008-08-14 10:00:00,33.78,33.94,33.69,33.92,106400.0,22.741,22.8487,22.6804,22.8352,106400.0
2008-08-14 10:30:00,33.92,34.04,33.78,33.87,45900.0,22.8352,22.916,22.741,22.8016,45900.0
2008-08-14 11:00:00,33.86,34.0,33.83,33.97,85300.0,22.7948,22.8891,22.7747,22.8689,85300.0
2008-08-14 11:30:00,33.99,34.0,33.91,34.0,95300.0,22.8824,22.8891,22.8285,22.8891,95300.0
2008-08-14 12:00:00,34.01,34.03,33.92,33.98,663200.0,22.8958,22.9093,22.8352,22.8756,663200.0
2008-08-14 12:30:00,33.97,34.03,33.9,33.93,252800.0,22.8689,22.9093,22.8218,22.842,252800.0
2008-08-14 13:00:00,33.94,33.94,33.85,33.85,51500.0,22.8487,22.8487,22.7881,22.7881,51500.0
2008-08-14 13:30:00,33.86,33.89,33.74,33.76,75800.0,22.7948,22.815,22.7141,22.7275,75800.0
2008-08-14 14:00:00,33.76,33.77,33.61,33.61,164400.0,22.7275,22.7343,22.6265,22.6265,164400.0
2008-08-14 14:30:00,33.62,33.68,33.58,33.67,102500.0,22.6333,22.6737,22.6063,22.6669,102500.0
2008-08-14 15:00:00,33.68,33.81,33.67,33.78,132200.0,22.6737,22.7612,22.6669,22.741,132200.0
2008-08-14 15:30:00,33.79,34.03,33.77,33.99,305100.0,22.7477,22.9093,22.7343,22.8824,305100.0
2008-08-15 09:30:00,34.21,34.28,33.94,34.0,193700.0,23.0305,23.0776,22.8487,22.8891,193700.0
2008-08-15 10:00:00,34.01,34.01,33.64,33.7,176500.0,22.8958,22.8958,22.6467,22.6871,176500.0
2008-08-15 10:30:00,33.69,33.79,33.63,33.69,123100.0,22.6804,22.7477,22.64,22.6804,123100.0
2008-08-15 11:00:00,33.68,33.69,33.55,33.57,105100.0,22.6737,22.6804,22.5862,22.5996,105100.0
2008-08-15 11:30:00,33.56,33.63,33.5,33.63,79400.0,22.5929,22.64,22.5525,22.64,79400.0
2008-08-15 12:00:00,33.64,33.66,33.54,33.59,33100.0,22.6467,22.6602,22.5794,22.6131,33100.0
2008-08-15 12:30:00,33.6,33.61,33.52,33.55,71200.0,22.6198,22.6265,22.566,22.5862,71200.0
2008-08-15 13:00:00,33.55,33.56,33.5,33.51,81600.0,22.5862,22.5929,22.5525,22.5592,81600.0
2008-08-15 13:30:00,33.51,33.54,33.4,33.45,50600.0,22.5592,22.5794,22.4852,22.5188,50600.0
2008-08-15 14:00:00,33.45,33.5,33.38,33.42,124300.0,22.5188,22.5525,22.4717,22.4986,124300.0
2008-08-15 14:30:00,33.42,33.43,33.36,33.36,59400.0,22.4986,22.5054,22.4582,22.4582,59400.0
2008-08-15 15:00:00,33.36,33.4,33.21,33.27,189900.0,22.4582,22.4852,22.3573,22.3977,189900.0
2008-08-15 15:30:00,33.28,33.35,33.15,33.16,248000.0,22.4044,22.4515,22.3169,22.3236,248000.0
2008-08-18 09:30:00,33.25,33.47,33.25,33.32,76400.0,22.3842,22.5323,22.3842,22.4313,76400.0
2008-08-18 10:00:00,33.33,33.33,33.16,33.19,85600.0,22.438,22.438,22.3236,22.3438,85600.0
2008-08-18 10:30:00,33.19,33.3,33.15,33.15,99300.0,22.3438,22.4179,22.3169,22.3169,99300.0
2008-08-18 11:00:00,33.15,33.3,33.14,33.2,87100.0,22.3169,22.4179,22.3101,22.3505,87100.0
2008-08-18 11:30:00,33.18,33.19,33.01,33.1,63400.0,22.3371,22.3438,22.2226,22.2832,63400.0
2008-08-18 12:00:00,33.09,33.25,33.09,33.24,49200.0,22.2765,22.3842,22.2765,22.3775,49200.0
2008-08-18 12:30:00,33.24,33.24,33.1,33.11,55100.0,22.3775,22.3775,22.2832,22.2899,55100.0
2008-08-18 13:00:00,33.13,33.19,33.11,33.13,54000.0,22.3034,22.3438,22.2899,22.3034,54000.0
2008-08-18 13:30:00,33.14,33.16,33.02,33.02,73100.0,22.3101,22.3236,22.2294,22.2294,73100.0
2008-08-18 14:00:00,33.02,33.02,32.82,32.84,93700.0,22.2294,22.2294,22.0947,22.1082,93700.0
2008-08-18 14:30:00,32.84,32.86,32.78,32.85,111300.0,22.1082,22.1216,22.0678,22.1149,111300.0
2008-08-18 15:00:00,32.87,33.03,32.85,33.01,149600.0,22.1284,22.2361,22.1149,22.2226,149600.0
2008-08-18 15:30:00,33.01,33.1,32.98,33.1,262800.0,22.2226,22.2832,22.2024,22.2832,262800.0
2008-08-19 09:30:00,33.01,33.25,32.75,32.95,89000.0,22.2226,22.3842,22.0476,22.1822,89000.0
2008-08-19 10:00:00,32.95,33.05,32.86,32.96,46400.0,22.1822,22.2495,22.1216,22.189,46400.0
2008-08-19 10:30:00,32.95,32.95,32.83,32.89,52300.0,22.1822,22.1822,22.1014,22.1418,52300.0
2008-08-19 11:00:00,32.9,33.0,32.88,32.97,63800.0,22.1486,22.2159,22.1351,22.1957,63800.0
2008-08-19 11:30:00,32.98,32.98,32.73,32.79,108900.0,22.2024,22.2024,22.0341,22.0745,108900.0
2008-08-19 12:00:00,32.79,32.81,32.75,32.76,56200.0,22.0745,22.088,22.0476,22.0543,56200.0
2008-08-19 12:30:00,32.75,32.88,32.75,32.85,39800.0,22.0476,22.1351,22.0476,22.1149,39800.0
2008-08-19 13:00:00,32.86,32.87,32.73,32.76,43700.0,22.1216,22.1284,22.0341,22.0543,43700.0
2008-08-19 13:30:00,32.77,32.99,32.74,32.75,93700.0,22.0611,22.2092,22.0409,22.0476,93700.0
2008-08-19 14:00:00,32.75,32.87,32.7,32.71,97900.0,22.0476,22.1284,22.0139,22.0207,97900.0
2008-08-19 14:30:00,32.7,32.8,32.7,32.78,77000.0,22.0139,22.0812,22.0139,22.0678,77000.0
2008-08-19 15:00:00,32.78,32.78,32.64,32.67,106400.0,22.0678,22.0678,21.9735,21.9937,106400.0
2008-08-19 15:30:00,32.67,32.67,32.5,32.56,184000.0,21.9937,21.9937,21.8793,21.9197,184000.0
2008-08-20 09:30:00,32.65,32.68,32.48,32.68,70900.0,21.9803,22.0005,21.8658,22.0005,70900.0
2008-08-20 10:00:00,32.67,32.75,32.51,32.62,49200.0,21.9937,22.0476,21.886,21.9601,49200.0
2008-08-20 10:30:00,32.62,32.77,32.49,32.75,63500.0,21.9601,22.0611,21.8726,22.0476,63500.0
2008-08-20 11:00:00,32.74,32.75,32.64,32.73,58600.0,22.0409,22.0476,21.9735,22.0341,58600.0
2008-08-20 11:30:00,32.73,32.74,32.56,32.66,55700.0,22.0341,22.0409,21.9197,21.987,55700.0
2008-08-20 12:00:00,32.66,32.74,32.55,32.72,53700.0,21.987,22.0409,21.9129,22.0274,53700.0
2008-08-20 12:30:00,32.74,32.95,32.63,32.85,193500.0,22.0409,22.1822,21.9668,22.1149,193500.0
2008-08-20 13:00:00,32.85,32.96,32.8,32.92,93000.0,22.1149,22.189,22.0812,22.162,93000.0
2008-08-20 13:30:00,32.92,32.98,32.68,32.7,98100.0,22.162,22.2024,22.0005,22.0139,98100.0
2008-08-20 14:00:00,32.7,32.82,32.68,32.74,278400.0,22.0139,22.0947,22.0005,22.0409,278400.0
2008-08-20 14:30:00,32.74,32.86,32.7,32.86,77600.0,22.0409,22.1216,22.0139,22.1216,77600.0
2008-08-20 15:00:00,32.86,32.92,32.7,32.72,135000.0,22.1216,22.162,22.0139,22.0274,135000.0
2008-08-20 15:30:00,32.73,32.82,32.66,32.67,244300.0,22.0341,22.0947,21.987,21.9937,244300.0
2008-08-21 09:30:00,32.47,32.98,32.46,32.85,110300.0,21.8591,22.2024,21.8524,22.1149,110300.0
2008-08-21 10:00:00,32.88,33.05,32.75,32.8,119400.0,22.1351,22.2495,22.0476,22.0812,119400.0
2008-08-21 10:30:00,32.81,32.82,32.6,32.65,101700.0,22.088,22.0947,21.9466,21.9803,101700.0
2008-08-21 11:00:00,32.65,32.65,32.57,32.59,28900.0,21.9803,21.9803,21.9264,21.9399,28900.0
2008-08-21 11:30:00,32.6,32.69,32.59,32.67,59200.0,21.9466,22.0072,21.9399,21.9937,59200.0
2008-08-21 12:00:00,32.67,32.78,32.63,32.72,105100.0,21.9937,22.0678,21.9668,22.0274,105100.0
2008-08-21 12:30:00,32.71,32.76,32.63,32.64,47700.0,22.0207,22.0543,21.9668,21.9735,47700.0
2008-08-21 13:00:00,32.65,32.76,32.59,32.71,103300.0,21.9803,22.0543,21.9399,22.0207,103300.0
2008-08-21 13:30:00,32.73,32.8,32.6,32.62,60200.0,22.0341,22.0812,21.9466,21.9601,60200.0
2008-08-21 14:00:00,32.64,32.73,32.62,32.63,54200.0,21.9735,22.0341,21.9601,21.9668,54200.0
2008-08-21 14:30:00,32.63,32.74,32.6,32.62,65700.0,21.9668,22.0409,21.9466,21.9601,65700.0
2008-08-21 15:00:00,32.62,32.71,32.58,32.66,95700.0,21.9601,22.0207,21.9331,21.987,95700.0
2008-08-21 15:30:00,32.65,32.9,32.64,32.75,153500.0,21.9803,22.1486,21.9735,22.0476,153500.0
2008-08-22 09:30:00,32.9,33.14,32.85,32.94,44500.0,22.1486,22.3101,22.1149,22.1755,44500.0
2008-08-22 10:00:00,32.93,33.05,32.74,33.03,81400.0,22.1688,22.2495,22.0409,22.2361,81400.0
2008-08-22 10:30:00,33.03,33.14,33.03,33.11,26400.0,22.2361,22.3101,22.2361,22.2899,26400.0
2008-08-22 11:00:00,33.1,33.14,33.08,33.12,27700.0,22.2832,22.3101,22.2697,22.2967,27700.0
2008-08-22 11:30:00,33.12,33.18,33.1,33.18,29300.0,22.2967,22.3371,22.2832,22.3371,29300.0
2008-08-22 12:00:00,33.18,33.2,33.0,33.01,24600.0,22.3371,22.3505,22.2159,22.2226,24600.0
2008-08-22 12:30:00,33.01,33.09,33.0,33.03,21400.0,22.2226,22.2765,22.2159,22.2361,21400.0
2008-08-22 13:00:00,33.05,33.11,33.04,33.11,13000.0,22.2495,22.2899,22.2428,22.2899,13000.0
2008-08-22 13:30:00,33.11,33.11,33.0,33.08,27300.0,22.2899,22.2899,22.2159,22.2697,27300.0
2008-08-22 14:00:00,33.07,33.2,33.05,33.17,28200.0,22.263,22.3505,22.2495,22.3303,28200.0
2008-08-22 14:30:00,33.2,33.2,33.09,33.1,37300.0,22.3505,22.3505,22.2765,22.2832,37300.0
2008-08-22 15:00:00,33.1,33.24,33.09,33.22,57900.0,22.2832,22.3775,22.2765,22.364,57900.0
2008-08-22 15:30:00,33.23,33.28,33.13,33.22,129500.0,22.3707,22.4044,22.3034,22.364,129500.0
2008-08-25 09:30:00,32.95,33.15,32.87,32.97,42600.0,22.1822,22.3169,22.1284,22.1957,42600.0
2008-08-25 10:00:00,32.98,33.08,32.98,33.03,19500.0,22.2024,22.2697,22.2024,22.2361,19500.0
2008-08-25 10:30:00,33.03,33.16,32.99,33.02,70600.0,22.2361,22.3236,22.2092,22.2294,70600.0
2008-08-25 11:00:00,33.02,33.09,32.95,32.96,32800.0,22.2294,22.2765,22.1822,22.189,32800.0
2008-08-25 11:30:00,32.96,33.05,32.88,32.95,49200.0,22.189,22.2495,22.1351,22.1822,49200.0
2008-08-25 12:00:00,32.95,32.95,32.87,32.89,46000.0,22.1822,22.1822,22.1284,22.1418,46000.0
2008-08-25 12:30:00,32.91,32.91,32.87,32.9,25400.0,22.1553,22.1553,22.1284,22.1486,25400.0
2008-08-25 13:00:00,32.9,32.98,32.9,32.91,24800.0,22.1486,22.2024,22.1486,22.1553,24800.0
2008-08-25 13:30:00,32.92,32.92,32.89,32.91,24200.0,22.162,22.162,22.1418,22.1553,24200.0
2008-08-25 14:00:00,32.91,32.91,32.87,32.9,27300.0,22.1553,22.1553,22.1284,22.1486,27300.0
2008-08-25 14:30:00,32.9,32.93,32.89,32.91,42500.0,22.1486,22.1688,22.1418,22.1553,42500.0
2008-08-25 15:00:00,32.9,32.91,32.87,32.88,31300.0,22.1486,22.1553,22.1284,22.1351,31300.0
2008-08-25 15:30:00,32.9,32.93,32.82,32.84,130200.0,22.1486,22.1688,22.0947,22.1082,130200.0
2008-08-26 09:30:00,32.97,33.0,32.74,32.8,32700.0,22.1957,22.2159,22.0409,22.0812,32700.0
2008-08-26 10:00:00,32.8,32.89,32.76,32.89,46800.0,22.0812,22.1418,22.0543,22.1418,46800.0
2008-08-26 10:30:00,32.9,32.91,32.84,32.85,25300.0,22.1486,22.1553,22.1082,22.1149,25300.0
2008-08-26 11:00:00,32.85,32.85,32.77,32.78,29200.0,22.1149,22.1149,22.0611,22.0678,29200.0
2008-08-26 11:30:00,32.78,32.79,32.74,32.75,28800.0,22.0678,22.0745,22.0409,22.0476,28800.0
2008-08-26 12:00:00,32.75,32.78,32.75,32.78,22300.0,22.0476,22.0678,22.0476,22.0678,22300.0
2008-08-26 12:30:00,32.77,32.78,32.74,32.76,28400.0,22.0611,22.0678,22.0409,22.0543,28400.0
2008-08-26 13:00:00,32.76,32.76,32.75,32.75,32700.0,22.0543,22.0543,22.0476,22.0476,32700.0
2008-08-26 13:30:00,32.75,32.76,32.74,32.75,55800.0,22.0476,22.0543,22.0409,22.0476,55800.0
2008-08-26 14:00:00,32.75,32.77,32.63,32.63,46600.0,22.0476,22.0611,21.9668,21.9668,46600.0
2008-08-26 14:30:00,32.62,32.68,32.59,32.63,61700.0,21.9601,22.0005,21.9399,21.9668,61700.0
2008-08-26 15:00:00,32.61,32.69,32.56,32.6,112100.0,21.9533,22.0072,21.9197,21.9466,112100.0
2008-08-26 15:30:00,32.61,32.66,32.47,32.66,233400.0,21.9533,21.987,21.8591,21.987,233400.0
2008-08-27 09:30:00,32.6,32.9,32.6,32.72,49200.0,21.9466,22.1486,21.9466,22.0274,49200.0
2008-08-27 10:00:00,32.7,32.85,32.67,32.85,54800.0,22.0139,22.1149,21.9937,22.1149,54800.0
2008-08-27 10:30:00,32.85,32.85,32.8,32.81,43900.0,22.1149,22.1149,22.0812,22.088,43900.0
2008-08-27 11:00:00,32.81,32.83,32.74,32.74,24000.0,22.088,22.1014,22.0409,22.0409,24000.0
2008-08-27 11:30:00,32.73,32.75,32.68,32.69,15300.0,22.0341,22.0476,22.0005,22.0072,15300.0
2008-08-27 12:00:00,32.69,32.75,32.69,32.75,28100.0,22.0072,22.0476,22.0072,22.0476,28100.0
2008-08-27 12:30:00,32.75,32.83,32.74,32.81,40600.0,22.0476,22.1014,22.0409,22.088,40600.0
2008-08-27 13:00:00,32.81,32.82,32.72,32.73,39600.0,22.088,22.0947,22.0274,22.0341,39600.0
2008-08-27 13:30:00,32.74,32.76,32.74,32.75,29900.0,22.0409,22.0543,22.0409,22.0476,29900.0
2008-08-27 14:00:00,32.75,32.76,32.69,32.75,40900.0,22.0476,22.0543,22.0072,22.0476,40900.0
2008-08-27 14:30:00,32.76,32.86,32.75,32.85,77100.0,22.0543,22.1216,22.0476,22.1149,77100.0
2008-08-27 15:00:00,32.85,32.86,32.62,32.63,155200.0,22.1149,22.1216,21.9601,21.9668,155200.0
2008-08-27 15:30:00,32.63,32.76,32.57,32.69,116900.0,21.9668,22.0543,21.9264,22.0072,116900.0
2008-08-28 09:30:00,32.91,33.09,32.81,32.83,62800.0,22.1553,22.2765,22.088,22.1014,62800.0
2008-08-28 10:00:00,32.84,32.84,32.56,32.58,56500.0,22.1082,22.1082,21.9197,21.9331,56500.0
2008-08-28 10:30:00,32.58,32.97,32.58,32.97,33600.0,21.9331,22.1957,21.9331,22.1957,33600.0
2008-08-28 11:00:00,32.96,32.98,32.93,32.94,25300.0,22.189,22.2024,22.1688,22.1755,25300.0
2008-08-28 11:30:00,32.93,32.94,32.66,32.84,37100.0,22.1688,22.1755,21.987,22.1082,37100.0
2008-08-28 12:00:00,32.83,32.87,32.8,32.87,25100.0,22.1014,22.1284,22.0812,22.1284,25100.0
2008-08-28 12:30:00,32.86,32.94,32.74,32.79,206500.0,22.1216,22.1755,22.0409,22.0745,206500.0
2008-08-28 13:00:00,32.79,32.94,32.79,32.94,40100.0,22.0745,22.1755,22.0745,22.1755,40100.0
2008-08-28 13:30:00,32.94,33.02,32.93,33.0,52200.0,22.1755,22.2294,22.1688,22.2159,52200.0
2008-08-28 14:00:00,32.99,33.02,32.92,33.0,33700.0,22.2092,22.2294,22.162,22.2159,33700.0
2008-08-28 14:30:00,33.0,33.07,32.94,33.04,78100.0,22.2159,22.263,22.1755,22.2428,78100.0
2008-08-28 15:00:00,33.04,33.2,33.02,33.16,89400.0,22.2428,22.3505,22.2294,22.3236,89400.0
2008-08-28 15:30:00,33.16,33.31,33.15,33.26,205400.0,22.3236,22.4246,22.3169,22.3909,205400.0
2008-08-29 09:30:00,33.09,33.28,32.78,33.22,53300.0,22.2765,22.4044,22.0678,22.364,53300.0
2008-08-29 10:00:00,33.23,33.23,32.96,32.96,43600.0,22.3707,22.3707,22.189,22.189,43600.0
2008-08-29 10:30:00,32.96,32.96,32.75,32.87,36000.0,22.189,22.189,22.0476,22.1284,36000.0
2008-08-29 11:00:00,32.87,32.89,32.83,32.86,22300.0,22.1284,22.1418,22.1014,22.1216,22300.0
2008-08-29 11:30:00,32.85,33.1,32.85,32.88,32300.0,22.1149,22.2832,22.1149,22.1351,32300.0
2008-08-29 12:00:00,32.88,32.88,32.78,32.85,14800.0,22.1351,22.1351,22.0678,22.1149,14800.0
2008-08-29 12:30:00,32.85,32.98,32.84,32.97,14100.0,22.1149,22.2024,22.1082,22.1957,14100.0
2008-08-29 13:00:00,32.98,33.12,32.98,33.09,24800.0,22.2024,22.2967,22.2024,22.2765,24800.0
2008-08-29 13:30:00,33.09,33.14,33.07,33.14,19900.0,22.2765,22.3101,22.263,22.3101,19900.0
2008-08-29 14:00:00,33.13,33.15,33.09,33.15,23900.0,22.3034,22.3169,22.2765,22.3169,23900.0
2008-08-29 14:30:00,33.13,33.18,33.05,33.15,69200.0,22.3034,22.3371,22.2495,22.3169,69200.0
2008-08-29 15:00:00,33.15,33.15,32.99,33.01,39800.0,22.3169,22.3169,22.2092,22.2226,39800.0
2008-08-29 15:30:00,33.0,33.03,32.86,32.88,58300.0,22.2159,22.2361,22.1216,22.1351,58300.0
2008-09-02 09:30:00,33.14,33.58,33.14,33.43,103500.0,22.3101,22.6063,22.3101,22.5054,103500.0
2008-09-02 10:00:00,33.44,33.5,33.11,33.17,139600.0,22.5121,22.5525,22.2899,22.3303,139600.0
2008-09-02 10:30:00,33.18,33.21,33.06,33.13,118600.0,22.3371,22.3573,22.2563,22.3034,118600.0
2008-09-02 11:00:00,33.12,33.15,32.87,32.96,92700.0,22.2967,22.3169,22.1284,22.189,92700.0
2008-09-02 11:30:00,32.96,33.05,32.93,32.94,36500.0,22.189,22.2495,22.1688,22.1755,36500.0
2008-09-02 12:00:00,32.95,32.99,32.84,32.85,85300.0,22.1822,22.2092,22.1082,22.1149,85300.0
2008-09-02 12:30:00,32.85,32.93,32.84,32.91,33000.0,22.1149,22.1688,22.1082,22.1553,33000.0
2008-09-02 13:00:00,32.9,32.93,32.89,32.9,56500.0,22.1486,22.1688,22.1418,22.1486,56500.0
2008-09-02 13:30:00,32.9,32.95,32.9,32.91,49100.0,22.1486,22.1822,22.1486,22.1553,49100.0
2008-09-02 14:00:00,32.9,33.14,32.89,33.11,116800.0,22.1486,22.3101,22.1418,22.2899,116800.0
2008-09-02 14:30:00,33.12,33.2,33.01,33.09,108100.0,22.2967,22.3505,22.2226,22.2765,108100.0
2008-09-02 15:00:00,33.09,33.27,33.04,33.26,132000.0,22.2765,22.3977,22.2428,22.3909,132000.0
2008-09-02 15:30:00,33.25,33.49,33.21,33.45,227000.0,22.3842,22.5458,22.3573,22.5188,227000.0
2008-09-03 09:30:00,33.33,33.64,32.74,33.64,103800.0,22.438,22.6467,22.0409,22.6467,103800.0
2008-09-03 10:00:00,33.66,33.82,33.57,33.62,188100.0,22.6602,22.7679,22.5996,22.6333,188100.0
2008-09-03 10:30:00,33.64,33.9,33.62,33.84,86800.0,22.6467,22.8218,22.6333,22.7814,86800.0
2008-09-03 11:00:00,33.84,33.86,33.57,33.75,79200.0,22.7814,22.7948,22.5996,22.7208,79200.0
2008-09-03 11:30:00,33.75,33.75,33.47,33.51,52800.0,22.7208,22.7208,22.5323,22.5592,52800.0
2008-09-03 12:00:00,33.51,33.51,33.42,33.45,91700.0,22.5592,22.5592,22.4986,22.5188,91700.0
2008-09-03 12:30:00,33.45,33.48,33.4,33.4,21500.0,22.5188,22.539,22.4852,22.4852,21500.0
2008-09-03 13:00:00,33.41,33.42,33.38,33.42,24500.0,22.4919,22.4986,22.4717,22.4986,24500.0
2008-09-03 13:30:00,33.42,33.44,33.4,33.41,30400.0,22.4986,22.5121,22.4852,22.4919,30400.0
2008-09-03 14:00:00,33.41,33.52,33.39,33.52,50700.0,22.4919,22.566,22.4784,22.566,50700.0
2008-09-03 14:30:00,33.53,33.65,33.45,33.48,72100.0,22.5727,22.6535,22.5188,22.539,72100.0
2008-09-03 15:00:00,33.49,33.53,33.28,33.29,115200.0,22.5458,22.5727,22.4044,22.4111,115200.0
2008-09-03 15:30:00,33.29,33.31,33.14,33.2,182200.0,22.4111,22.4246,22.3101,22.3505,182200.0
2008-09-04 09:30:00,32.95,32.99,32.77,32.96,107400.0,22.1822,22.2092,22.0611,22.189,107400.0
2008-09-04 10:00:00,32.99,33.14,32.97,33.06,73800.0,22.2092,22.3101,22.1957,22.2563,73800.0
2008-09-04 10:30:00,33.05,33.11,32.7,32.89,101600.0,22.2495,22.2899,22.0139,22.1418,101600.0
2008-09-04 11:00:00,32.9,32.96,32.81,32.85,103600.0,22.1486,22.189,22.088,22.1149,103600.0
2008-09-04 11:30:00,32.84,32.98,32.78,32.96,129700.0,22.1082,22.2024,22.0678,22.189,129700.0
2008-09-04 12:00:00,32.95,32.95,32.73,32.73,54000.0,22.1822,22.1822,22.0341,22.0341,54000.0
2008-09-04 12:30:00,32.73,32.77,32.71,32.76,64300.0,22.0341,22.0611,22.0207,22.0543,64300.0
2008-09-04 13:00:00,32.76,32.88,32.76,32.85,68000.0,22.0543,22.1351,22.0543,22.1149,68000.0
2008-09-04 13:30:00,32.85,32.85,32.74,32.79,39000.0,22.1149,22.1149,22.0409,22.0745,39000.0
2008-09-04 14:00:00,32.78,32.84,32.74,32.8,93300.0,22.0678,22.1082,22.0409,22.0812,93300.0
2008-09-04 14:30:00,32.8,32.84,32.77,32.82,86100.0,22.0812,22.1082,22.0611,22.0947,86100.0
2008-09-04 15:00:00,32.83,33.02,32.83,32.87,99000.0,22.1014,22.2294,22.1014,22.1284,99000.0
2008-09-04 15:30:00,32.87,32.88,32.73,32.75,133400.0,22.1284,22.1351,22.0341,22.0476,133400.0
2008-09-05 09:30:00,32.65,32.69,32.45,32.65,116900.0,21.9803,22.0072,21.8456,21.9803,116900.0
2008-09-05 10:00:00,32.61,32.68,32.16,32.41,176100.0,21.9533,22.0005,21.6504,21.8187,176100.0
2008-09-05 10:30:00,32.39,32.45,32.24,32.25,73500.0,21.8052,21.8456,21.7043,21.711,73500.0
2008-09-05 11:00:00,32.25,32.42,32.23,32.39,243500.0,21.711,21.8254,21.6975,21.8052,243500.0
2008-09-05 11:30:00,32.39,32.47,32.3,32.41,60200.0,21.8052,21.8591,21.7446,21.8187,60200.0
2008-09-05 12:00:00,32.41,32.53,32.36,32.51,85000.0,21.8187,21.8995,21.785,21.886,85000.0
2008-09-05 12:30:00,32.52,32.58,32.49,32.58,114200.0,21.8927,21.9331,21.8726,21.9331,114200.0
2008-09-05 13:00:00,32.58,32.89,32.57,32.79,126700.0,21.9331,22.1418,21.9264,22.0745,126700.0
2008-09-05 13:30:00,32.78,32.8,32.58,32.63,87400.0,22.0678,22.0812,21.9331,21.9668,87400.0
2008-09-05 14:00:00,32.65,33.13,32.59,33.08,210100.0,21.9803,22.3034,21.9399,22.2697,210100.0
2008-09-05 14:30:00,33.07,33.19,33.02,33.17,99700.0,22.263,22.3438,22.2294,22.3303,99700.0
2008-09-05 15:00:00,33.17,33.18,32.96,33.01,100500.0,22.3303,22.3371,22.189,22.2226,100500.0
2008-09-05 15:30:00,33.02,33.32,33.01,33.1,164500.0,22.2294,22.4313,22.2226,22.2832,164500.0
2008-09-08 09:30:00,33.6,34.0,33.0,33.39,131600.0,22.6198,22.8891,22.2159,22.4784,131600.0
2008-09-08 10:00:00,33.38,33.5,33.22,33.46,63500.0,22.4717,22.5525,22.364,22.5256,63500.0
2008-09-08 10:30:00,33.43,33.51,33.25,33.25,84300.0,22.5054,22.5592,22.3842,22.3842,84300.0
2008-09-08 11:00:00,33.24,33.48,33.12,33.4,52700.0,22.3775,22.539,22.2967,22.4852,52700.0
2008-09-08 11:30:00,33.4,33.48,33.3,33.47,64300.0,22.4852,22.539,22.4179,22.5323,64300.0
2008-09-08 12:00:00,33.47,33.5,33.33,33.37,51900.0,22.5323,22.5525,22.438,22.465,51900.0
2008-09-08 12:30:00,33.36,33.47,33.36,33.45,66900.0,22.4582,22.5323,22.4582,22.5188,66900.0
2008-09-08 13:00:00,33.46,33.48,33.4,33.47,50400.0,22.5256,22.539,22.4852,22.5323,50400.0
2008-09-08 13:30:00,33.47,33.53,33.45,33.46,49500.0,22.5323,22.5727,22.5188,22.5256,49500.0
2008-09-08 14:00:00,33.45,33.52,33.45,33.49,60400.0,22.5188,22.566,22.5188,22.5458,60400.0
2008-09-08 14:30:00,33.49,33.55,33.46,33.51,65800.0,22.5458,22.5862,22.5256,22.5592,65800.0
2008-09-08 15:00:00,33.51,33.64,33.5,33.62,34400.0,22.5592,22.6467,22.5525,22.6333,34400.0
2008-09-08 15:30:00,33.62,33.76,33.62,33.67,70400.0,22.6333,22.7275,22.6333,22.6669,70400.0
2008-09-09 09:30:00,33.53,33.68,33.4,33.5,81400.0,22.5727,22.6737,22.4852,22.5525,81400.0
2008-09-09 10:00:00,33.49,33.64,33.35,33.52,84700.0,22.5458,22.6467,22.4515,22.566,84700.0
2008-09-09 10:30:00,33.5,33.5,33.03,33.03,95500.0,22.5525,22.5525,22.2361,22.2361,95500.0
2008-09-09 11:00:00,33.03,33.21,32.99,33.12,86400.0,22.2361,22.3573,22.2092,22.2967,86400.0
2008-09-09 11:30:00,33.12,33.17,32.95,33.0,51800.0,22.2967,22.3303,22.1822,22.2159,51800.0
2008-09-09 12:00:00,33.0,33.14,32.9,32.95,125100.0,22.2159,22.3101,22.1486,22.1822,125100.0
2008-09-09 12:30:00,32.92,32.98,32.71,32.72,51200.0,22.162,22.2024,22.0207,22.0274,51200.0
2008-09-09 13:00:00,32.72,33.04,32.71,33.0,68800.0,22.0274,22.2428,22.0207,22.2159,68800.0
2008-09-09 13:30:00,33.0,33.13,32.89,32.91,111400.0,22.2159,22.3034,22.1418,22.1553,111400.0
2008-09-09 14:00:00,32.91,32.98,32.8,32.89,56400.0,22.1553,22.2024,22.0812,22.1418,56400.0
2008-09-09 14:30:00,32.89,33.05,32.85,32.85,108900.0,22.1418,22.2495,22.1149,22.1149,108900.0
2008-09-09 15:00:00,32.85,32.98,32.84,32.98,60200.0,22.1149,22.2024,22.1082,22.2024,60200.0
2008-09-09 15:30:00,32.98,33.0,32.85,32.97,154500.0,22.2024,22.2159,22.1149,22.1957,154500.0
2008-09-10 09:30:00,33.06,33.06,32.68,32.68,50400.0,22.2563,22.2563,22.0005,22.0005,50400.0
2008-09-10 10:00:00,32.68,32.7,32.38,32.43,33900.0,22.0005,22.0139,21.7985,21.8322,33900.0
2008-09-10 10:30:00,32.41,32.77,32.3,32.3,79800.0,21.8187,22.0611,21.7446,21.7446,79800.0
2008-09-10 11:00:00,32.3,32.48,32.07,32.48,201900.0,21.7446,21.8658,21.5898,21.8658,201900.0
2008-09-10 11:30:00,32.49,32.67,32.44,32.54,121600.0,21.8726,21.9937,21.8389,21.9062,121600.0
2008-09-10 12:00:00,32.53,32.58,32.44,32.55,52000.0,21.8995,21.9331,21.8389,21.9129,52000.0
2008-09-10 12:30:00,32.55,32.61,32.52,32.52,30500.0,21.9129,21.9533,21.8927,21.8927,30500.0
2008-09-10 13:00:00,32.52,32.56,32.52,32.55,45700.0,21.8927,21.9197,21.8927,21.9129,45700.0
2008-09-10 13:30:00,32.55,32.74,32.54,32.71,48000.0,21.9129,22.0409,21.9062,22.0207,48000.0
2008-09-10 14:00:00,32.7,32.96,32.7,32.96,50900.0,22.0139,22.189,22.0139,22.189,50900.0
2008-09-10 14:30:00,32.96,33.05,32.91,32.92,54200.0,22.189,22.2495,22.1553,22.162,54200.0
2008-09-10 15:00:00,32.92,33.07,32.89,32.97,71300.0,22.162,22.263,22.1418,22.1957,71300.0
2008-09-10 15:30:00,32.98,33.08,32.72,32.88,114600.0,22.2024,22.2697,22.0274,22.1351,114600.0
2008-09-11 09:30:00,32.55,32.55,32.15,32.23,159800.0,21.9129,21.9129,21.6437,21.6975,159800.0
2008-09-11 10:00:00,32.24,32.48,32.23,32.35,53000.0,21.7043,21.8658,21.6975,21.7783,53000.0
2008-09-11 10:30:00,32.35,32.71,32.33,32.69,37900.0,21.7783,22.0207,21.7648,22.0072,37900.0
2008-09-11 11:00:00,32.71,32.75,32.64,32.68,33700.0,22.0207,22.0476,21.9735,22.0005,33700.0
2008-09-11 11:30:00,32.67,33.01,32.67,33.01,46900.0,21.9937,22.2226,21.9937,22.2226,46900.0
2008-09-11 12:00:00,32.99,33.09,32.96,33.08,72200.0,22.2092,22.2765,22.189,22.2697,72200.0
2008-09-11 12:30:00,33.06,33.1,32.92,32.94,24700.0,22.2563,22.2832,22.162,22.1755,24700.0
2008-09-11 13:00:00,32.95,33.04,32.9,33.01,44100.0,22.1822,22.2428,22.1486,22.2226,44100.0
2008-09-11 13:30:00,33.03,33.09,32.99,33.08,14600.0,22.2361,22.2765,22.2092,22.2697,14600.0
2008-09-11 14:00:00,33.09,33.29,33.03,33.29,26700.0,22.2765,22.4111,22.2361,22.4111,26700.0
2008-09-11 14:30:00,33.27,33.31,33.14,33.26,53000.0,22.3977,22.4246,22.3101,22.3909,53000.0
2008-09-11 15:00:00,33.26,33.35,33.07,33.07,60700.0,22.3909,22.4515,22.263,22.263,60700.0
2008-09-11 15:30:00,33.09,33.52,33.07,33.48,112100.0,22.2765,22.566,22.263,22.539,112100.0
2008-09-12 09:30:00,33.43,33.45,32.93,33.12,74900.0,22.5054,22.5188,22.1688,22.2967,74900.0
2008-09-12 10:00:00,33.12,33.48,33.02,33.48,37100.0,22.2967,22.539,22.2294,22.539,37100.0
2008-09-12 10:30:00,33.47,33.5,33.37,33.5,29000.0,22.5323,22.5525,22.465,22.5525,29000.0
2008-09-12 11:00:00,33.5,33.71,33.42,33.64,52000.0,22.5525,22.6939,22.4986,22.6467,52000.0
2008-09-12 11:30:00,33.61,33.64,33.54,33.6,38700.0,22.6265,22.6467,22.5794,22.6198,38700.0
2008-09-12 12:00:00,33.6,33.64,33.51,33.6,49800.0,22.6198,22.6467,22.5592,22.6198,49800.0
2008-09-12 12:30:00,33.62,33.62,33.5,33.56,20000.0,22.6333,22.6333,22.5525,22.5929,20000.0
2008-09-12 13:00:00,33.58,33.65,33.55,33.65,28200.0,22.6063,22.6535,22.5862,22.6535,28200.0
2008-09-12 13:30:00,33.66,34.0,33.65,33.97,156000.0,22.6602,22.8891,22.6535,22.8689,156000.0
2008-09-12 14:00:00,33.96,34.35,33.9,34.07,140000.0,22.8622,23.1247,22.8218,22.9362,140000.0
2008-09-12 14:30:00,34.07,34.28,34.02,34.23,70800.0,22.9362,23.0776,22.9026,23.0439,70800.0
2008-09-12 15:00:00,34.24,34.47,34.2,34.45,98700.0,23.0507,23.2055,23.0237,23.192,98700.0
2008-09-12 15:30:00,34.45,34.5,34.38,34.44,245800.0,23.192,23.2257,23.1449,23.1853,245800.0
2008-09-15 09:30:00,33.83,33.99,32.52,33.09,164900.0,22.7747,22.8824,21.8927,22.2765,164900.0
2008-09-15 10:00:00,33.06,33.39,33.0,33.24,103100.0,22.2563,22.4784,22.2159,22.3775,103100.0
2008-09-15 10:30:00,33.24,33.5,33.16,33.42,114600.0,22.3775,22.5525,22.3236,22.4986,114600.0
2008-09-15 11:00:00,33.42,33.5,33.22,33.41,155300.0,22.4986,22.5525,22.364,22.4919,155300.0
2008-09-15 11:30:00,33.41,33.49,33.22,33.22,30900.0,22.4919,22.5458,22.364,22.364,30900.0
2008-09-15 12:00:00,33.25,33.48,33.19,33.46,37400.0,22.3842,22.539,22.3438,22.5256,37400.0
2008-09-15 12:30:00,33.44,33.49,33.29,33.48,37600.0,22.5121,22.5458,22.4111,22.539,37600.0
2008-09-15 13:00:00,33.49,33.5,33.3,33.34,47900.0,22.5458,22.5525,22.4179,22.4448,47900.0
2008-09-15 13:30:00,33.33,33.4,33.3,33.34,28800.0,22.438,22.4852,22.4179,22.4448,28800.0
2008-09-15 14:00:00,33.34,33.5,33.34,33.34,28900.0,22.4448,22.5525,22.4448,22.4448,28900.0
2008-09-15 14:30:00,33.33,33.47,33.28,33.36,65800.0,22.438,22.5323,22.4044,22.4582,65800.0
2008-09-15 15:00:00,33.36,33.42,32.87,32.88,139700.0,22.4582,22.4986,22.1284,22.1351,139700.0
2008-09-15 15:30:00,32.91,33.08,32.55,32.77,158700.0,22.1553,22.2697,21.9129,22.0611,158700.0
2008-09-16 09:30:00,32.63,32.63,31.88,32.02,156800.0,21.9668,21.9668,21.4619,21.5561,156800.0
2008-09-16 10:00:00,32.02,32.02,31.39,31.57,231800.0,21.5561,21.5561,21.132,21.2532,231800.0
2008-09-16 10:30:00,31.58,31.62,30.64,30.65,219500.0,21.2599,21.2869,20.6271,20.6338,219500.0
2008-09-16 11:00:00,30.72,31.11,30.32,30.34,283500.0,20.681,20.9435,20.4117,20.4252,283500.0
2008-09-16 11:30:00,30.33,30.92,30.33,30.87,158600.0,20.4184,20.8156,20.4184,20.782,158600.0
2008-09-16 12:00:00,30.9,31.12,30.86,31.09,155800.0,20.8022,20.9503,20.7752,20.9301,155800.0
2008-09-16 12:30:00,31.09,31.09,30.87,30.94,115500.0,20.9301,20.9301,20.782,20.8291,115500.0
2008-09-16 13:00:00,30.95,31.05,30.94,31.01,94400.0,20.8358,20.9031,20.8291,20.8762,94400.0
2008-09-16 13:30:00,31.01,31.01,30.36,30.36,115000.0,20.8762,20.8762,20.4386,20.4386,115000.0
2008-09-16 14:00:00,30.35,30.35,29.99,30.08,190800.0,20.4319,20.4319,20.1895,20.2501,190800.0
2008-09-16 14:30:00,30.08,30.75,29.77,30.71,207100.0,20.2501,20.7012,20.0414,20.6742,207100.0
2008-09-16 15:00:00,30.72,31.0,30.58,30.9,170800.0,20.681,20.8695,20.5867,20.8022,170800.0
2008-09-16 15:30:00,30.88,31.48,30.88,31.47,271000.0,20.7887,21.1926,20.7887,21.1859,271000.0
2008-09-17 09:30:00,31.13,31.13,30.65,30.97,73600.0,20.957,20.957,20.6338,20.8493,73600.0
2008-09-17 10:00:00,30.96,31.04,30.64,30.88,125500.0,20.8425,20.8964,20.6271,20.7887,125500.0
2008-09-17 10:30:00,30.89,30.96,30.38,30.55,134400.0,20.7954,20.8425,20.4521,20.5665,134400.0
2008-09-17 11:00:00,30.57,30.61,30.02,30.05,76500.0,20.58,20.6069,20.2097,20.2299,76500.0
2008-09-17 11:30:00,30.06,30.06,29.5,29.54,142200.0,20.2367,20.2367,19.8597,19.8866,142200.0
2008-09-17 12:00:00,29.54,29.7,29.22,29.55,53400.0,19.8866,19.9943,19.6712,19.8933,53400.0
2008-09-17 12:30:00,29.53,29.58,29.27,29.3,66500.0,19.8799,19.9135,19.7048,19.725,66500.0
2008-09-17 13:00:00,29.3,29.51,29.26,29.29,150100.0,19.725,19.8664,19.6981,19.7183,150100.0
2008-09-17 13:30:00,29.29,29.37,28.92,28.96,186200.0,19.7183,19.7721,19.4692,19.4961,186200.0
2008-09-17 14:00:00,28.97,29.08,28.84,29.06,192400.0,19.5029,19.5769,19.4153,19.5634,192400.0
2008-09-17 14:30:00,29.06,29.18,28.98,29.01,201500.0,19.5634,19.6442,19.5096,19.5298,201500.0
2008-09-17 15:00:00,29.0,29.08,28.94,29.01,274400.0,19.5231,19.5769,19.4827,19.5298,274400.0
2008-09-17 15:30:00,29.02,29.02,28.69,28.95,373100.0,19.5365,19.5365,19.3144,19.4894,373100.0
2008-09-18 09:30:00,29.15,30.39,29.0,30.03,409600.0,19.624,20.4588,19.5231,20.2165,409600.0
2008-09-18 10:00:00,30.02,30.15,29.55,29.6,147500.0,20.2097,20.2972,19.8933,19.927,147500.0
2008-09-18 10:30:00,29.59,29.59,29.34,29.47,115000.0,19.9202,19.9202,19.7519,19.8395,115000.0
2008-09-18 11:00:00,29.48,29.57,29.1,29.36,119600.0,19.8462,19.9068,19.5904,19.7654,119600.0
2008-09-18 11:30:00,29.35,29.52,29.27,29.47,111700.0,19.7587,19.8731,19.7048,19.8395,111700.0
2008-09-18 12:00:00,29.48,29.64,29.42,29.57,103300.0,19.8462,19.9539,19.8058,19.9068,103300.0
2008-09-18 12:30:00,29.56,29.64,29.2,29.24,163000.0,19.9001,19.9539,19.6577,19.6846,163000.0
2008-09-18 13:00:00,29.25,29.74,29.02,29.43,124600.0,19.6914,20.0212,19.5365,19.8125,124600.0
2008-09-18 13:30:00,29.41,29.86,29.4,29.8,118000.0,19.7991,20.102,19.7923,20.0616,118000.0
2008-09-18 14:00:00,29.87,29.88,29.42,29.62,83900.0,20.1087,20.1155,19.8058,19.9404,83900.0
2008-09-18 14:30:00,29.65,29.79,29.29,29.3,77700.0,19.9606,20.0549,19.7183,19.725,77700.0
2008-09-18 15:00:00,29.34,30.43,29.28,30.39,220900.0,19.7519,20.4857,19.7116,20.4588,220900.0
2008-09-18 15:30:00,30.41,32.91,30.12,32.91,427000.0,20.4723,22.1553,20.277,22.1553,427000.0
2008-09-19 09:30:00,33.82,36.52,32.73,32.74,673200.0,22.7679,24.5856,22.0341,22.0409,673200.0
2008-09-19 10:00:00,32.75,32.77,31.74,31.74,264500.0,22.0476,22.0611,21.3676,21.3676,264500.0
2008-09-19 10:30:00,31.74,32.48,30.75,32.4,133600.0,21.3676,21.8658,20.7012,21.812,133600.0
2008-09-19 11:00:00,32.41,32.42,31.73,32.21,175500.0,21.8187,21.8254,21.3609,21.6841,175500.0
2008-09-19 11:30:00,32.2,32.27,31.96,32.23,89900.0,21.6773,21.7244,21.5158,21.6975,89900.0
2008-09-19 12:00:00,32.2,32.23,31.9,31.99,102000.0,21.6773,21.6975,21.4754,21.5359,102000.0
2008-09-19 12:30:00,31.99,32.57,31.99,32.2,68400.0,21.5359,21.9264,21.5359,21.6773,68400.0
2008-09-19 13:00:00,32.2,32.49,32.2,32.49,60300.0,21.6773,21.8726,21.6773,21.8726,60300.0
2008-09-19 13:30:00,32.54,32.58,32.25,32.28,50900.0,21.9062,21.9331,21.711,21.7312,50900.0
2008-09-19 14:00:00,32.29,32.41,32.22,32.41,74300.0,21.7379,21.8187,21.6908,21.8187,74300.0
2008-09-19 14:30:00,32.41,32.85,32.4,32.79,95300.0,21.8187,22.1149,21.812,22.0745,95300.0
2008-09-19 15:00:00,32.79,32.81,32.31,32.43,68700.0,22.0745,22.088,21.7514,21.8322,68700.0
2008-09-19 15:30:00,32.43,32.52,31.86,31.87,139400.0,21.8322,21.8927,21.4484,21.4552,139400.0
2008-09-22 09:30:00,31.67,33.0,31.36,32.43,99200.0,21.3205,22.2159,21.1118,21.8322,99200.0
2008-09-22 10:00:00,32.41,32.5,32.39,32.45,34300.0,21.8187,21.8793,21.8052,21.8456,34300.0
2008-09-22 10:30:00,32.49,32.5,32.4,32.4,46700.0,21.8726,21.8793,21.812,21.812,46700.0
2008-09-22 11:00:00,32.4,32.41,32.18,32.24,30300.0,21.812,21.8187,21.6639,21.7043,30300.0
2008-09-22 11:30:00,32.22,32.49,32.21,32.48,49500.0,21.6908,21.8726,21.6841,21.8658,49500.0
2008-09-22 12:00:00,32.48,32.49,32.35,32.42,31000.0,21.8658,21.8726,21.7783,21.8254,31000.0
2008-09-22 12:30:00,32.4,32.64,32.4,32.64,83300.0,21.812,21.9735,21.812,21.9735,83300.0
2008-09-22 13:00:00,32.63,32.67,32.47,32.47,40500.0,21.9668,21.9937,21.8591,21.8591,40500.0
2008-09-22 13:30:00,32.47,32.47,32.26,32.4,26800.0,21.8591,21.8591,21.7177,21.812,26800.0
2008-09-22 14:00:00,32.4,32.54,32.26,32.37,31400.0,21.812,21.9062,21.7177,21.7918,31400.0
2008-09-22 14:30:00,32.38,32.47,32.18,32.19,46500.0,21.7985,21.8591,21.6639,21.6706,46500.0
2008-09-22 15:00:00,32.18,32.21,31.78,31.79,63700.0,21.6639,21.6841,21.3946,21.4013,63700.0
2008-09-22 15:30:00,31.79,31.82,31.51,31.53,160600.0,21.4013,21.4215,21.2128,21.2263,160600.0
2008-09-23 09:30:00,31.62,33.51,31.54,31.68,41400.0,21.2869,22.5592,21.233,21.3273,41400.0
2008-09-23 10:00:00,31.66,31.75,31.51,31.55,100200.0,21.3138,21.3744,21.2128,21.2397,100200.0
2008-09-23 10:30:00,31.56,31.62,31.37,31.5,103700.0,21.2465,21.2869,21.1186,21.2061,103700.0
2008-09-23 11:00:00,31.5,31.51,31.23,31.26,46200.0,21.2061,21.2128,21.0243,21.0445,46200.0
2008-09-23 11:30:00,31.27,31.35,31.08,31.23,65200.0,21.0512,21.1051,20.9233,21.0243,65200.0
2008-09-23 12:00:00,31.23,31.31,31.1,31.15,15800.0,21.0243,21.0782,20.9368,20.9705,15800.0
2008-09-23 12:30:00,31.16,31.16,30.82,30.9,23500.0,20.9772,20.9772,20.7483,20.8022,23500.0
2008-09-23 13:00:00,30.85,30.85,30.55,30.72,43000.0,20.7685,20.7685,20.5665,20.681,43000.0
2008-09-23 13:30:00,30.72,30.72,30.36,30.45,71400.0,20.681,20.681,20.4386,20.4992,71400.0
2008-09-23 14:00:00,30.45,30.54,30.3,30.45,72900.0,20.4992,20.5598,20.3982,20.4992,72900.0
2008-09-23 14:30:00,30.48,30.87,30.46,30.68,43400.0,20.5194,20.782,20.5059,20.654,43400.0
2008-09-23 15:00:00,30.67,30.88,30.67,30.69,109000.0,20.6473,20.7887,20.6473,20.6608,109000.0
2008-09-23 15:30:00,30.7,30.98,30.3,30.77,109300.0,20.6675,20.856,20.3982,20.7146,109300.0
2008-09-24 09:30:00,30.77,31.01,30.27,30.39,79300.0,20.7146,20.8762,20.378,20.4588,79300.0
2008-09-24 10:00:00,30.35,30.44,29.97,30.03,73200.0,20.4319,20.4925,20.1761,20.2165,73200.0
2008-09-24 10:30:00,30.03,30.65,30.03,30.37,88300.0,20.2165,20.6338,20.2165,20.4453,88300.0
2008-09-24 11:00:00,30.37,30.42,29.95,29.97,38900.0,20.4453,20.479,20.1626,20.1761,38900.0
2008-09-24 11:30:00,29.98,30.07,29.66,30.07,51000.0,20.1828,20.2434,19.9674,20.2434,51000.0
2008-09-24 12:00:00,30.04,30.23,29.99,30.19,25800.0,20.2232,20.3511,20.1895,20.3242,25800.0
2008-09-24 12:30:00,30.2,30.37,30.17,30.37,23000.0,20.3309,20.4453,20.3107,20.4453,23000.0
2008-09-24 13:00:00,30.36,30.46,30.22,30.31,97000.0,20.4386,20.5059,20.3444,20.405,97000.0
2008-09-24 13:30:00,30.31,30.66,30.25,30.46,55800.0,20.405,20.6406,20.3646,20.5059,55800.0
2008-09-24 14:00:00,30.47,30.72,30.47,30.69,41600.0,20.5127,20.681,20.5127,20.6608,41600.0
2008-09-24 14:30:00,30.69,30.92,30.68,30.83,54400.0,20.6608,20.8156,20.654,20.755,54400.0
2008-09-24 15:00:00,30.85,30.99,30.77,30.97,71300.0,20.7685,20.8627,20.7146,20.8493,71300.0
2008-09-24 15:30:00,30.97,31.42,30.84,31.18,196600.0,20.8493,21.1522,20.7618,20.9906,196600.0
2008-09-25 09:30:00,31.4,31.5,31.05,31.45,29100.0,21.1388,21.2061,20.9031,21.1724,29100.0
2008-09-25 10:00:00,31.44,31.7,31.3,31.47,39600.0,21.1657,21.3407,21.0714,21.1859,39600.0
2008-09-25 10:30:00,31.47,31.61,31.39,31.59,50300.0,21.1859,21.2801,21.132,21.2667,50300.0
2008-09-25 11:00:00,31.58,31.92,31.56,31.85,77800.0,21.2599,21.4888,21.2465,21.4417,77800.0
2008-09-25 11:30:00,31.85,31.86,31.62,31.67,55900.0,21.4417,21.4484,21.2869,21.3205,55900.0
2008-09-25 12:00:00,31.63,31.66,31.46,31.54,29600.0,21.2936,21.3138,21.1791,21.233,29600.0
2008-09-25 12:30:00,31.54,31.74,31.5,31.5,27100.0,21.233,21.3676,21.2061,21.2061,27100.0
2008-09-25 13:00:00,31.54,31.68,31.36,31.38,76600.0,21.233,21.3273,21.1118,21.1253,76600.0
2008-09-25 13:30:00,31.38,31.74,31.38,31.48,59000.0,21.1253,21.3676,21.1253,21.1926,59000.0
2008-09-25 14:00:00,31.49,31.63,31.36,31.36,35800.0,21.1993,21.2936,21.1118,21.1118,35800.0
2008-09-25 14:30:00,31.36,31.47,31.35,31.46,40000.0,21.1118,21.1859,21.1051,21.1791,40000.0
2008-09-25 15:00:00,31.46,31.6,31.46,31.58,15600.0,21.1791,21.2734,21.1791,21.2599,15600.0
2008-09-25 15:30:00,31.57,31.7,31.45,31.53,110900.0,21.2532,21.3407,21.1724,21.2263,110900.0
2008-09-26 09:30:00,31.01,31.28,30.58,31.2,87700.0,20.8762,21.058,20.5867,21.0041,87700.0
2008-09-26 10:00:00,31.21,31.3,31.11,31.25,38900.0,21.0108,21.0714,20.9435,21.0378,38900.0
2008-09-26 10:30:00,31.24,31.31,31.13,31.19,34600.0,21.031,21.0782,20.957,20.9974,34600.0
2008-09-26 11:00:00,31.17,31.19,30.94,31.0,13400.0,20.9839,20.9974,20.8291,20.8695,13400.0
2008-09-26 11:30:00,31.0,31.08,31.0,31.01,8200.0,20.8695,20.9233,20.8695,20.8762,8200.0
2008-09-26 12:00:00,30.95,31.08,30.94,31.0,20400.0,20.8358,20.9233,20.8291,20.8695,20400.0
2008-09-26 12:30:00,31.0,31.17,30.89,31.16,29500.0,20.8695,20.9839,20.7954,20.9772,29500.0
2008-09-26 13:00:00,31.16,31.3,31.12,31.21,19600.0,20.9772,21.0714,20.9503,21.0108,19600.0
2008-09-26 13:30:00,31.18,31.21,31.02,31.02,14000.0,20.9906,21.0108,20.8829,20.8829,14000.0
2008-09-26 14:00:00,31.01,31.09,30.93,30.95,20200.0,20.8762,20.9301,20.8223,20.8358,20200.0
2008-09-26 14:30:00,30.94,31.02,30.91,30.91,15600.0,20.8291,20.8829,20.8089,20.8089,15600.0
2008-09-26 15:00:00,30.9,31.07,30.73,31.07,56700.0,20.8022,20.9166,20.6877,20.9166,56700.0
2008-09-26 15:30:00,31.07,31.29,31.06,31.29,152400.0,20.9166,21.0647,20.9099,21.0647,152400.0
2008-09-29 09:30:00,30.83,30.86,30.21,30.45,70100.0,20.8868,20.9072,20.4668,20.6294,70100.0
2008-09-29 10:00:00,30.45,30.56,30.27,30.45,229000.0,20.6294,20.7039,20.5074,20.6294,229000.0
2008-09-29 10:30:00,30.45,30.72,30.39,30.63,18100.0,20.6294,20.8123,20.5887,20.7513,18100.0
2008-09-29 11:00:00,30.63,30.71,30.62,30.67,26900.0,20.7513,20.8055,20.7446,20.7784,26900.0
2008-09-29 11:30:00,30.67,30.8,30.6,30.63,23400.0,20.7784,20.8665,20.731,20.7513,23400.0
2008-09-29 12:00:00,30.63,30.76,30.55,30.67,45200.0,20.7513,20.8394,20.6971,20.7784,45200.0
2008-09-29 12:30:00,30.65,30.9,30.46,30.56,73500.0,20.7649,20.9342,20.6362,20.7039,73500.0
2008-09-29 13:00:00,30.56,30.73,30.38,30.63,71000.0,20.7039,20.8191,20.582,20.7513,71000.0
2008-09-29 13:30:00,30.67,30.7,30.0,30.13,77200.0,20.7784,20.7988,20.3245,20.4126,77200.0
2008-09-29 14:00:00,30.06,30.28,29.72,29.95,128900.0,20.3652,20.5142,20.1348,20.2906,128900.0
2008-09-29 14:30:00,29.95,30.29,29.95,30.15,90100.0,20.2906,20.521,20.2906,20.4261,90100.0
2008-09-29 15:00:00,30.15,30.23,29.85,30.05,52400.0,20.4261,20.4803,20.2229,20.3584,52400.0
2008-09-29 15:30:00,30.03,30.29,29.8,30.1,178200.0,20.3448,20.521,20.189,20.3923,178200.0
2008-09-30 09:30:00,30.34,30.34,29.33,29.69,101400.0,20.5549,20.5549,19.8706,20.1145,101400.0
2008-09-30 10:00:00,29.66,29.82,29.55,29.6,190900.0,20.0942,20.2026,20.0196,20.0535,190900.0
2008-09-30 10:30:00,29.6,29.83,29.6,29.77,87500.0,20.0535,20.2093,20.0535,20.1687,87500.0
2008-09-30 11:00:00,29.8,30.16,29.72,30.1,74700.0,20.189,20.4329,20.1348,20.3923,74700.0
2008-09-30 11:30:00,30.17,30.17,29.79,29.81,40700.0,20.4397,20.4397,20.1822,20.1958,40700.0
2008-09-30 12:00:00,29.81,29.88,29.6,29.75,94500.0,20.1958,20.2432,20.0535,20.1551,94500.0
2008-09-30 12:30:00,29.76,30.0,29.7,29.8,52900.0,20.1619,20.3245,20.1213,20.189,52900.0
2008-09-30 13:00:00,29.78,29.85,29.76,29.83,37000.0,20.1755,20.2229,20.1619,20.2093,37000.0
2008-09-30 13:30:00,29.84,30.05,29.82,29.99,54800.0,20.2161,20.3584,20.2026,20.3177,54800.0
2008-09-30 14:00:00,29.99,30.12,29.96,30.05,81400.0,20.3177,20.4058,20.2974,20.3584,81400.0
2008-09-30 14:30:00,30.05,30.43,30.05,30.17,98600.0,20.3584,20.6158,20.3584,20.4397,98600.0
2008-09-30 15:00:00,30.16,30.38,30.01,30.05,142000.0,20.4329,20.582,20.3313,20.3584,142000.0
2008-09-30 15:30:00,30.03,30.06,29.68,29.99,192500.0,20.3448,20.3652,20.1077,20.3177,192500.0
2008-10-01 09:30:00,29.47,29.95,29.46,29.92,93800.0,19.9654,20.2906,19.9587,20.2703,93800.0
2008-10-01 10:00:00,29.92,29.93,29.64,29.77,42300.0,20.2703,20.2771,20.0806,20.1687,42300.0
2008-10-01 10:30:00,29.79,29.8,29.54,29.59,84000.0,20.1822,20.189,20.0129,20.0467,84000.0
2008-10-01 11:00:00,29.6,29.61,29.5,29.6,62600.0,20.0535,20.0603,19.9858,20.0535,62600.0
2008-10-01 11:30:00,29.6,29.79,29.59,29.6,32300.0,20.0535,20.1822,20.0467,20.0535,32300.0
2008-10-01 12:00:00,29.59,29.7,29.52,29.54,43000.0,20.0467,20.1213,19.9993,20.0129,43000.0
2008-10-01 12:30:00,29.54,29.66,29.5,29.57,59700.0,20.0129,20.0942,19.9858,20.0332,59700.0
2008-10-01 13:00:00,29.59,29.63,29.45,29.48,63400.0,20.0467,20.0738,19.9519,19.9722,63400.0
2008-10-01 13:30:00,29.48,29.52,29.31,29.37,91600.0,19.9722,19.9993,19.8571,19.8977,91600.0
2008-10-01 14:00:00,29.36,29.52,29.36,29.52,130400.0,19.8909,19.9993,19.8909,19.9993,130400.0
2008-10-01 14:30:00,29.51,29.64,29.5,29.52,131200.0,19.9925,20.0806,19.9858,19.9993,131200.0
2008-10-01 15:00:00,29.51,29.52,29.36,29.37,111000.0,19.9925,19.9993,19.8909,19.8977,111000.0
2008-10-01 15:30:00,29.37,29.4,29.21,29.38,168100.0,19.8977,19.918,19.7893,19.9045,168100.0
2008-10-02 09:30:00,29.39,29.39,27.76,28.5,252300.0,19.9112,19.9112,18.807,19.3083,252300.0
2008-10-02 10:00:00,28.47,28.76,28.42,28.68,231100.0,19.288,19.4844,19.2541,19.4302,231100.0
2008-10-02 10:30:00,28.69,29.05,28.59,29.0,220800.0,19.437,19.6809,19.3693,19.647,220800.0
2008-10-02 11:00:00,28.99,29.02,28.9,28.96,139800.0,19.6403,19.6606,19.5793,19.6199,139800.0
2008-10-02 11:30:00,28.95,28.95,28.62,28.85,159700.0,19.6132,19.6132,19.3896,19.5454,159700.0
2008-10-02 12:00:00,28.84,28.99,28.82,28.98,72800.0,19.5386,19.6403,19.5251,19.6335,72800.0
2008-10-02 12:30:00,28.98,28.99,28.95,28.95,75000.0,19.6335,19.6403,19.6132,19.6132,75000.0
2008-10-02 13:00:00,28.95,29.05,28.93,29.03,259500.0,19.6132,19.6809,19.5996,19.6674,259500.0
2008-10-02 13:30:00,29.03,29.04,28.73,28.75,181700.0,19.6674,19.6741,19.4641,19.4777,181700.0
2008-10-02 14:00:00,28.75,28.78,28.42,28.47,98700.0,19.4777,19.498,19.2541,19.288,98700.0
2008-10-02 14:30:00,28.48,28.51,28.38,28.49,118100.0,19.2947,19.3151,19.227,19.3015,118100.0
2008-10-02 15:00:00,28.49,28.51,28.25,28.31,90300.0,19.3015,19.3151,19.1389,19.1796,90300.0
2008-10-02 15:30:00,28.32,28.4,28.04,28.1,157000.0,19.1863,19.2405,18.9966,19.0373,157000.0
2008-10-03 09:30:00,28.41,28.78,28.29,28.5,67900.0,19.2473,19.498,19.166,19.3083,67900.0
2008-10-03 10:00:00,28.5,28.5,28.33,28.48,47900.0,19.3083,19.3083,19.1931,19.2947,47900.0
2008-10-03 10:30:00,28.49,29.01,28.47,28.99,135800.0,19.3015,19.6538,19.288,19.6403,135800.0
2008-10-03 11:00:00,28.99,29.26,28.5,29.05,157800.0,19.6403,19.8232,19.3083,19.6809,157800.0
2008-10-03 11:30:00,29.1,29.13,28.78,28.8,41700.0,19.7148,19.7351,19.498,19.5115,41700.0
2008-10-03 12:00:00,28.79,28.96,28.78,28.96,68000.0,19.5048,19.6199,19.498,19.6199,68000.0
2008-10-03 12:30:00,28.96,29.15,28.9,29.12,20500.0,19.6199,19.7487,19.5793,19.7283,20500.0
2008-10-03 13:00:00,29.09,29.21,29.03,29.06,42200.0,19.708,19.7893,19.6674,19.6877,42200.0
2008-10-03 13:30:00,29.06,29.1,28.25,29.05,136200.0,19.6877,19.7148,19.1389,19.6809,136200.0
2008-10-03 14:00:00,29.05,29.14,28.61,28.61,67600.0,19.6809,19.7419,19.3828,19.3828,67600.0
2008-10-03 14:30:00,28.61,28.63,28.42,28.6,140700.0,19.3828,19.3964,19.2541,19.376,140700.0
2008-10-03 15:00:00,28.61,28.61,28.35,28.39,72700.0,19.3828,19.3828,19.2067,19.2338,72700.0
2008-10-03 15:30:00,28.4,28.49,28.3,28.37,114800.0,19.2405,19.3015,19.1728,19.2202,114800.0
2008-10-06 09:30:00,27.72,27.72,26.31,26.5,106400.0,18.7799,18.7799,17.8246,17.9533,106400.0
2008-10-06 10:00:00,26.5,26.83,26.3,26.7,117500.0,17.9533,18.1769,17.8178,18.0888,117500.0
2008-10-06 10:30:00,26.7,26.83,26.65,26.83,82300.0,18.0888,18.1769,18.0549,18.1769,82300.0
2008-10-06 11:00:00,26.83,27.03,26.8,26.84,55100.0,18.1769,18.3124,18.1566,18.1837,55100.0
2008-10-06 11:30:00,26.81,26.9,26.59,26.7,78000.0,18.1633,18.2243,18.0143,18.0888,78000.0
2008-10-06 12:00:00,26.69,26.81,26.65,26.68,51200.0,18.082,18.1633,18.0549,18.0753,51200.0
2008-10-06 12:30:00,26.72,26.74,26.5,26.54,60700.0,18.1024,18.1159,17.9533,17.9804,60700.0
2008-10-06 13:00:00,26.5,26.53,26.13,26.27,82400.0,17.9533,17.9736,17.7027,17.7975,82400.0
2008-10-06 13:30:00,26.26,26.42,26.16,26.22,145600.0,17.7907,17.8991,17.723,17.7636,145600.0
2008-10-06 14:00:00,26.2,26.26,26.01,26.11,152600.0,17.7501,17.7907,17.6214,17.6891,152600.0
2008-10-06 14:30:00,26.1,26.16,25.96,26.07,102600.0,17.6823,17.723,17.5875,17.662,102600.0
2008-10-06 15:00:00,26.11,27.24,25.89,27.14,116000.0,17.6891,18.4547,17.5401,18.3869,116000.0
2008-10-06 15:30:00,27.11,27.29,26.86,27.01,221300.0,18.3666,18.4885,18.1972,18.2988,221300.0
2008-10-07 09:30:00,27.58,27.58,26.76,27.04,103600.0,18.685,18.685,18.1295,18.3192,103600.0
2008-10-07 10:00:00,27.03,27.29,26.78,26.97,171900.0,18.3124,18.4885,18.143,18.2717,171900.0
2008-10-07 10:30:00,26.98,27.03,26.59,26.64,79600.0,18.2785,18.3124,18.0143,18.0482,79600.0
2008-10-07 11:00:00,26.65,26.68,26.33,26.35,56100.0,18.0549,18.0753,17.8381,17.8517,56100.0
2008-10-07 11:30:00,26.34,26.45,26.19,26.36,90300.0,17.8449,17.9194,17.7433,17.8585,90300.0
2008-10-07 12:00:00,26.35,26.49,26.07,26.11,93900.0,17.8517,17.9465,17.662,17.6891,93900.0
2008-10-07 12:30:00,26.11,26.26,26.01,26.21,69200.0,17.6891,17.7907,17.6214,17.7569,69200.0
2008-10-07 13:00:00,26.18,26.22,25.75,25.89,73000.0,17.7365,17.7636,17.4452,17.5401,73000.0
2008-10-07 13:30:00,25.88,26.21,25.65,25.66,136100.0,17.5333,17.7569,17.3775,17.3842,136100.0
2008-10-07 14:00:00,25.68,26.22,25.56,26.11,151200.0,17.3978,17.7636,17.3165,17.6891,151200.0
2008-10-07 14:30:00,26.12,26.28,25.78,25.81,173200.0,17.6959,17.8043,17.4655,17.4859,173200.0
2008-10-07 15:00:00,25.81,25.89,25.44,25.63,122600.0,17.4859,17.5401,17.2352,17.3639,122600.0
2008-10-07 15:30:00,25.63,25.67,25.1,25.29,181200.0,17.3639,17.391,17.0048,17.1336,181200.0
2008-10-08 09:30:00,24.81,25.43,23.17,25.34,203900.0,16.8084,17.2284,15.6973,17.1674,203900.0
2008-10-08 10:00:00,25.36,25.83,24.58,24.6,115300.0,17.181,17.4994,16.6526,16.6661,115300.0
2008-10-08 10:30:00,24.64,24.9,24.37,24.52,91800.0,16.6932,16.8693,16.5103,16.6119,91800.0
2008-10-08 11:00:00,24.5,24.91,24.5,24.91,132700.0,16.5984,16.8761,16.5984,16.8761,132700.0
2008-10-08 11:30:00,24.89,24.95,24.5,24.83,118100.0,16.8626,16.9032,16.5984,16.8219,118100.0
2008-10-08 12:00:00,24.81,24.81,24.5,24.61,92800.0,16.8084,16.8084,16.5984,16.6729,92800.0
2008-10-08 12:30:00,24.61,24.9,24.5,24.62,459100.0,16.6729,16.8693,16.5984,16.6797,459100.0
2008-10-08 13:00:00,24.6,25.1,24.58,24.83,204100.0,16.6661,17.0048,16.6526,16.8219,204100.0
2008-10-08 13:30:00,24.84,25.16,24.79,25.0,226600.0,16.8287,17.0455,16.7948,16.9371,226600.0
2008-10-08 14:00:00,25.0,25.05,24.74,24.76,395500.0,16.9371,16.971,16.7609,16.7745,395500.0
2008-10-08 14:30:00,24.73,25.21,24.73,25.18,117900.0,16.7542,17.0794,16.7542,17.059,117900.0
2008-10-08 15:00:00,25.17,25.41,24.83,24.87,220100.0,17.0523,17.2149,16.8219,16.849,220100.0
2008-10-08 15:30:00,24.86,24.97,24.24,24.28,308700.0,16.8422,16.9168,16.4222,16.4493,308700.0
2008-10-09 09:30:00,24.26,25.07,24.26,24.81,74300.0,16.4358,16.9845,16.4358,16.8084,74300.0
2008-10-09 10:00:00,24.83,25.09,24.45,24.45,89800.0,16.8219,16.9981,16.5645,16.5645,89800.0
2008-10-09 10:30:00,24.47,24.53,23.92,24.26,87900.0,16.578,16.6187,16.2054,16.4358,87900.0
2008-10-09 11:00:00,24.23,24.31,23.81,24.07,52700.0,16.4154,16.4696,16.1309,16.307,52700.0
2008-10-09 11:30:00,24.12,24.5,24.0,24.04,50800.0,16.3409,16.5984,16.2596,16.2867,50800.0
2008-10-09 12:00:00,24.07,24.14,24.01,24.01,53200.0,16.307,16.3545,16.2664,16.2664,53200.0
2008-10-09 12:30:00,24.04,24.13,23.85,24.1,37700.0,16.2867,16.3477,16.158,16.3274,37700.0
2008-10-09 13:00:00,24.13,24.25,23.98,24.11,58000.0,16.3477,16.429,16.2461,16.3341,58000.0
2008-10-09 13:30:00,24.1,24.25,23.97,24.21,132900.0,16.3274,16.429,16.2393,16.4019,132900.0
2008-10-09 14:00:00,24.25,24.4,24.19,24.3,79400.0,16.429,16.5306,16.3883,16.4629,79400.0
2008-10-09 14:30:00,24.32,24.4,24.04,24.1,95600.0,16.4764,16.5306,16.2867,16.3274,95600.0
2008-10-09 15:00:00,24.11,24.11,23.58,23.62,104000.0,16.3341,16.3341,15.9751,16.0022,104000.0
2008-10-09 15:30:00,23.6,23.63,22.58,23.1,290000.0,15.9886,16.0089,15.2976,15.6499,290000.0
2008-10-10 09:30:00,22.29,22.46,21.12,22.05,280600.0,15.1011,15.2163,14.3085,14.9385,280600.0
2008-10-10 10:00:00,22.05,22.6,21.77,22.04,172400.0,14.9385,15.3111,14.7488,14.9317,172400.0
2008-10-10 10:30:00,22.02,22.21,21.63,21.64,211000.0,14.9182,15.0469,14.654,14.6607,211000.0
2008-10-10 11:00:00,21.67,21.71,20.55,20.88,189100.0,14.6811,14.7082,13.9223,14.1459,189100.0
2008-10-10 11:30:00,20.89,20.99,20.04,20.11,183000.0,14.1526,14.2204,13.5768,13.6242,183000.0
2008-10-10 12:00:00,20.13,21.02,20.0,21.01,132300.0,13.6377,14.2407,13.5497,14.2339,132300.0
2008-10-10 12:30:00,21.01,21.02,20.76,20.83,83000.0,14.2339,14.2407,14.0646,14.112,83000.0
2008-10-10 13:00:00,20.88,20.9,20.58,20.72,46600.0,14.1459,14.1594,13.9426,14.0375,46600.0
2008-10-10 13:30:00,20.71,20.74,19.99,20.32,108200.0,14.0307,14.051,13.5429,13.7665,108200.0
2008-10-10 14:00:00,20.34,21.0,20.22,20.5,152500.0,13.78,14.2272,13.6987,13.8884,152500.0
2008-10-10 14:30:00,20.5,21.02,20.5,20.81,190600.0,13.8884,14.2407,13.8884,14.0984,190600.0
2008-10-10 15:00:00,20.8,22.24,20.8,22.24,197000.0,14.0917,15.0672,14.0917,15.0672,197000.0
2008-10-10 15:30:00,22.25,23.58,22.24,22.5,348700.0,15.074,15.9751,15.0672,15.2434,348700.0
2008-10-13 09:30:00,23.25,24.87,22.25,23.53,459300.0,15.7515,16.849,15.074,15.9412,459300.0
2008-10-13 10:00:00,23.55,23.66,23.39,23.45,130200.0,15.9547,16.0293,15.8463,15.887,130200.0
2008-10-13 10:30:00,23.43,23.6,23.03,23.05,261100.0,15.8734,15.9886,15.6025,15.616,261100.0
2008-10-13 11:00:00,23.03,23.05,22.57,22.95,204700.0,15.6025,15.616,15.2908,15.5483,204700.0
2008-10-13 11:30:00,22.93,23.22,22.9,23.15,205600.0,15.5347,15.7312,15.5144,15.6838,205600.0
2008-10-13 12:00:00,23.16,23.56,23.15,23.51,257400.0,15.6905,15.9615,15.6838,15.9276,257400.0
2008-10-13 12:30:00,23.5,23.84,23.5,23.7,324000.0,15.9209,16.1512,15.9209,16.0564,324000.0
2008-10-13 13:00:00,23.68,23.72,23.6,23.68,261600.0,16.0428,16.0699,15.9886,16.0428,261600.0
2008-10-13 13:30:00,23.69,23.84,23.66,23.78,160500.0,16.0496,16.1512,16.0293,16.1106,160500.0
2008-10-13 14:00:00,23.78,23.8,23.55,23.58,224700.0,16.1106,16.1241,15.9547,15.9751,224700.0
2008-10-13 14:30:00,23.62,23.8,23.52,23.79,196000.0,16.0022,16.1241,15.9344,16.1173,196000.0
2008-10-13 15:00:00,23.79,23.89,23.76,23.88,258800.0,16.1173,16.1851,16.097,16.1783,258800.0
2008-10-13 15:30:00,23.89,24.48,23.87,24.27,307800.0,16.1851,16.5848,16.1715,16.4425,307800.0
2008-10-14 09:30:00,25.22,25.69,24.67,24.79,297400.0,17.0861,17.4046,16.7135,16.7948,297400.0
2008-10-14 10:00:00,24.78,24.96,24.42,24.49,281600.0,16.788,16.91,16.5442,16.5916,281600.0
2008-10-14 10:30:00,24.49,24.53,23.95,24.19,210500.0,16.5916,16.6187,16.2257,16.3883,210500.0
2008-10-14 11:00:00,24.18,24.46,23.87,24.41,171500.0,16.3816,16.5713,16.1715,16.5374,171500.0
2008-10-14 11:30:00,24.41,24.5,24.06,24.15,168600.0,16.5374,16.5984,16.3003,16.3612,168600.0
2008-10-14 12:00:00,24.16,24.2,23.93,24.1,89200.0,16.368,16.3951,16.2122,16.3274,89200.0
2008-10-14 12:30:00,24.1,24.24,23.92,23.95,127400.0,16.3274,16.4222,16.2054,16.2257,127400.0
2008-10-14 13:00:00,23.95,24.06,23.85,24.03,105100.0,16.2257,16.3003,16.158,16.2799,105100.0
2008-10-14 13:30:00,24.05,24.13,23.9,24.0,138100.0,16.2935,16.3477,16.1919,16.2596,138100.0
2008-10-14 14:00:00,24.01,24.08,23.65,23.82,207800.0,16.2664,16.3138,16.0225,16.1377,207800.0
2008-10-14 14:30:00,23.82,23.95,23.2,23.27,220100.0,16.1377,16.2257,15.7176,15.765,220100.0
2008-10-14 15:00:00,23.28,23.94,23.26,23.87,307400.0,15.7718,16.219,15.7583,16.1715,307400.0
2008-10-14 15:30:00,23.95,24.39,23.95,24.04,392500.0,16.2257,16.5238,16.2257,16.2867,392500.0
2008-10-15 09:30:00,23.46,23.7,22.67,22.82,130100.0,15.8938,16.0564,15.3586,15.4602,130100.0
2008-10-15 10:00:00,22.87,23.07,22.64,22.98,187900.0,15.4941,15.6296,15.3382,15.5686,187900.0
2008-10-15 10:30:00,22.97,23.04,22.7,22.74,153600.0,15.5618,15.6092,15.3789,15.406,153600.0
2008-10-15 11:00:00,22.75,22.89,22.7,22.84,49200.0,15.4128,15.5076,15.3789,15.4737,49200.0
2008-10-15 11:30:00,22.85,22.99,22.7,22.75,58900.0,15.4805,15.5754,15.3789,15.4128,58900.0
2008-10-15 12:00:00,22.74,22.78,22.38,22.47,70700.0,15.406,15.4331,15.1621,15.2231,70700.0
2008-10-15 12:30:00,22.47,22.74,22.47,22.66,80200.0,15.2231,15.406,15.2231,15.3518,80200.0
2008-10-15 13:00:00,22.66,22.66,22.29,22.47,63100.0,15.3518,15.3518,15.1011,15.2231,63100.0
2008-10-15 13:30:00,22.44,22.49,22.21,22.34,70900.0,15.2027,15.2366,15.0469,15.135,70900.0
2008-10-15 14:00:00,22.32,22.42,22.14,22.27,100500.0,15.1214,15.1892,14.9995,15.0876,100500.0
2008-10-15 14:30:00,22.25,22.36,22.1,22.18,122800.0,15.074,15.1485,14.9724,15.0266,122800.0
2008-10-15 15:00:00,22.14,22.33,22.0,22.02,174400.0,14.9995,15.1282,14.9046,14.9182,174400.0
2008-10-15 15:30:00,22.05,22.11,21.73,21.81,258800.0,14.9385,14.9792,14.7217,14.7759,258800.0
2008-10-16 09:30:00,21.73,21.91,21.26,21.82,156700.0,14.7217,14.8437,14.4033,14.7827,156700.0
2008-10-16 10:00:00,21.79,21.9,21.27,21.46,183800.0,14.7624,14.8369,14.4101,14.5388,183800.0
2008-10-16 10:30:00,21.48,21.49,21.05,21.05,113900.0,14.5524,14.5591,14.261,14.261,113900.0
2008-10-16 11:00:00,21.05,21.11,20.55,20.92,128900.0,14.261,14.3017,13.9223,14.173,128900.0
2008-10-16 11:30:00,20.89,21.52,20.89,21.48,162700.0,14.1526,14.5795,14.1526,14.5524,162700.0
2008-10-16 12:00:00,21.49,22.0,21.33,21.76,201600.0,14.5591,14.9046,14.4507,14.742,201600.0
2008-10-16 12:30:00,21.75,21.75,21.25,21.43,140600.0,14.7353,14.7353,14.3965,14.5185,140600.0
2008-10-16 13:00:00,21.42,21.6,21.39,21.48,158400.0,14.5117,14.6337,14.4914,14.5524,158400.0
2008-10-16 13:30:00,21.51,21.56,21.14,21.38,275900.0,14.5727,14.6066,14.322,14.4846,275900.0
2008-10-16 14:00:00,21.38,21.53,21.13,21.13,300200.0,14.4846,14.5862,14.3152,14.3152,300200.0
2008-10-16 14:30:00,21.13,21.55,21.1,21.31,205900.0,14.3152,14.5998,14.2949,14.4372,205900.0
2008-10-16 15:00:00,21.31,21.83,21.27,21.71,280900.0,14.4372,14.7895,14.4101,14.7082,280900.0
2008-10-16 15:30:00,21.7,22.02,21.44,21.9,249600.0,14.7014,14.9182,14.5253,14.8369,249600.0
2008-10-17 09:30:00,21.51,21.94,21.34,21.94,110000.0,14.5727,14.864,14.4575,14.864,110000.0
2008-10-17 10:00:00,21.94,22.1,21.88,22.09,185000.0,14.864,14.9724,14.8233,14.9656,185000.0
2008-10-17 10:30:00,22.08,22.34,21.86,22.24,95600.0,14.9588,15.135,14.8098,15.0672,95600.0
2008-10-17 11:00:00,22.25,22.49,22.23,22.29,85400.0,15.074,15.2366,15.0605,15.1011,85400.0
2008-10-17 11:30:00,22.27,22.41,22.25,22.29,73200.0,15.0876,15.1824,15.074,15.1011,73200.0
2008-10-17 12:00:00,22.31,22.37,22.29,22.32,55200.0,15.1147,15.1553,15.1011,15.1214,55200.0
2008-10-17 12:30:00,22.32,22.66,22.28,22.66,78100.0,15.1214,15.3518,15.0943,15.3518,78100.0
2008-10-17 13:00:00,22.69,23.17,22.6,23.1,126100.0,15.3721,15.6973,15.3111,15.6499,126100.0
2008-10-17 13:30:00,23.1,23.37,22.93,23.0,86100.0,15.6499,15.8328,15.5347,15.5821,86100.0
2008-10-17 14:00:00,23.02,23.13,22.69,22.76,126400.0,15.5957,15.6702,15.3721,15.4195,126400.0
2008-10-17 14:30:00,22.75,22.96,22.61,22.79,262300.0,15.4128,15.555,15.3179,15.4399,262300.0
2008-10-17 15:00:00,22.79,22.96,22.25,22.46,268100.0,15.4399,15.555,15.074,15.2163,268100.0
2008-10-17 15:30:00,22.46,22.62,22.02,22.15,342600.0,15.2163,15.3247,14.9182,15.0063,342600.0
2008-10-20 09:30:00,22.45,23.03,22.45,22.96,128700.0,15.2095,15.6025,15.2095,15.555,128700.0
2008-10-20 10:00:00,22.96,23.12,22.92,22.94,176800.0,15.555,15.6634,15.5279,15.5415,176800.0
2008-10-20 10:30:00,22.95,23.06,22.7,22.8,209600.0,15.5483,15.6228,15.3789,15.4466,209600.0
2008-10-20 11:00:00,22.81,23.02,22.64,23.0,159400.0,15.4534,15.5957,15.3382,15.5821,159400.0
2008-10-20 11:30:00,23.02,23.09,22.96,22.96,113500.0,15.5957,15.6431,15.555,15.555,113500.0
2008-10-20 12:00:00,22.96,23.19,22.91,23.14,115600.0,15.555,15.7108,15.5212,15.677,115600.0
2008-10-20 12:30:00,23.15,23.27,23.14,23.22,160500.0,15.6838,15.765,15.677,15.7312,160500.0
2008-10-20 13:00:00,23.21,23.41,23.14,23.39,122800.0,15.7244,15.8599,15.677,15.8463,122800.0
2008-10-20 13:30:00,23.39,23.51,23.29,23.34,137800.0,15.8463,15.9276,15.7786,15.8125,137800.0
2008-10-20 14:00:00,23.34,23.54,23.31,23.42,134200.0,15.8125,15.948,15.7921,15.8667,134200.0
2008-10-20 14:30:00,23.41,23.8,23.32,23.36,290100.0,15.8599,16.1241,15.7989,15.826,290100.0
2008-10-20 15:00:00,23.36,23.46,23.25,23.41,321700.0,15.826,15.8938,15.7515,15.8599,321700.0
2008-10-20 15:30:00,23.4,23.93,23.4,23.85,333300.0,15.8531,16.2122,15.8531,16.158,333300.0
2008-10-21 09:30:00,23.64,23.75,23.21,23.38,141000.0,16.0157,16.0902,15.7244,15.8396,141000.0
2008-10-21 10:00:00,23.39,23.85,23.24,23.76,241600.0,15.8463,16.158,15.7447,16.097,241600.0
2008-10-21 10:30:00,23.77,23.79,23.37,23.48,136600.0,16.1038,16.1173,15.8328,15.9073,136600.0
2008-10-21 11:00:00,23.46,23.76,23.44,23.67,115600.0,15.8938,16.097,15.8802,16.036,115600.0
2008-10-21 11:30:00,23.68,23.76,23.25,23.31,112800.0,16.0428,16.097,15.7515,15.7921,112800.0
2008-10-21 12:00:00,23.29,23.45,23.21,23.34,121100.0,15.7786,15.887,15.7244,15.8125,121100.0
2008-10-21 12:30:00,23.35,23.49,23.2,23.25,135100.0,15.8192,15.9141,15.7176,15.7515,135100.0
2008-10-21 13:00:00,23.22,23.53,23.19,23.44,146700.0,15.7312,15.9412,15.7108,15.8802,146700.0
2008-10-21 13:30:00,23.39,23.48,23.3,23.36,99100.0,15.8463,15.9073,15.7854,15.826,99100.0
2008-10-21 14:00:00,23.41,23.47,23.27,23.4,165400.0,15.8599,15.9005,15.765,15.8531,165400.0
2008-10-21 14:30:00,23.4,23.55,23.37,23.46,129500.0,15.8531,15.9547,15.8328,15.8938,129500.0
2008-10-21 15:00:00,23.47,23.55,23.11,23.14,237500.0,15.9005,15.9547,15.6567,15.677,237500.0
2008-10-21 15:30:00,23.12,23.21,22.68,22.76,302300.0,15.6634,15.7244,15.3653,15.4195,302300.0
2008-10-22 09:30:00,22.49,22.76,22.45,22.48,189400.0,15.2366,15.4195,15.2095,15.2298,189400.0
2008-10-22 10:00:00,22.5,22.6,22.33,22.58,234200.0,15.2434,15.3111,15.1282,15.2976,234200.0
2008-10-22 10:30:00,22.59,22.62,22.47,22.54,230800.0,15.3044,15.3247,15.2231,15.2705,230800.0
2008-10-22 11:00:00,22.57,22.59,22.26,22.26,144500.0,15.2908,15.3044,15.0808,15.0808,144500.0
2008-10-22 11:30:00,22.29,22.49,22.21,22.32,76400.0,15.1011,15.2366,15.0469,15.1214,76400.0
2008-10-22 12:00:00,22.31,22.41,22.22,22.31,70000.0,15.1147,15.1824,15.0537,15.1147,70000.0
2008-10-22 12:30:00,22.32,22.33,22.24,22.25,68500.0,15.1214,15.1282,15.0672,15.074,68500.0
2008-10-22 13:00:00,22.22,22.22,21.6,21.62,115500.0,15.0537,15.0537,14.6337,14.6472,115500.0
2008-10-22 13:30:00,21.6,21.6,21.37,21.56,194900.0,14.6337,14.6337,14.4778,14.6066,194900.0
2008-10-22 14:00:00,21.56,21.75,21.46,21.75,136500.0,14.6066,14.7353,14.5388,14.7353,136500.0
2008-10-22 14:30:00,21.75,21.78,21.6,21.67,365400.0,14.7353,14.7556,14.6337,14.6811,365400.0
2008-10-22 15:00:00,21.68,21.73,21.36,21.36,149100.0,14.6878,14.7217,14.4711,14.4711,149100.0
2008-10-22 15:30:00,21.37,21.49,20.79,21.44,448600.0,14.4778,14.5591,14.0849,14.5253,448600.0
2008-10-23 09:30:00,21.58,21.6,21.01,21.2,92700.0,14.6201,14.6337,14.2339,14.3627,92700.0
2008-10-23 10:00:00,21.21,21.64,21.2,21.24,136100.0,14.3694,14.6607,14.3627,14.3898,136100.0
2008-10-23 10:30:00,21.23,22.04,21.22,21.78,127100.0,14.383,14.9317,14.3762,14.7556,127100.0
2008-10-23 11:00:00,21.77,21.93,21.37,21.46,57600.0,14.7488,14.8572,14.4778,14.5388,57600.0
2008-10-23 11:30:00,21.47,21.66,21.38,21.57,48900.0,14.5456,14.6743,14.4846,14.6133,48900.0
2008-10-23 12:00:00,21.56,21.56,20.84,20.84,100600.0,14.6066,14.6066,14.1188,14.1188,100600.0
2008-10-23 12:30:00,20.9,21.0,20.55,20.57,84000.0,14.1594,14.2272,13.9223,13.9358,84000.0
2008-10-23 13:00:00,20.57,20.77,20.44,20.57,95500.0,13.9358,14.0713,13.8478,13.9358,95500.0
2008-10-23 13:30:00,20.54,20.62,20.27,20.36,92400.0,13.9155,13.9697,13.7326,13.7936,92400.0
2008-10-23 14:00:00,20.34,20.34,19.84,20.07,141500.0,13.78,13.78,13.4413,13.5971,141500.0
2008-10-23 14:30:00,20.07,20.34,19.88,20.03,180100.0,13.5971,13.78,13.4684,13.57,180100.0
2008-10-23 15:00:00,20.05,20.47,20.0,20.15,245400.0,13.5836,13.8681,13.5497,13.6513,245400.0
2008-10-23 15:30:00,20.16,20.76,19.87,20.73,493200.0,13.6581,14.0646,13.4616,14.0442,493200.0
2008-10-24 09:30:00,19.0,19.62,18.98,19.28,80400.0,12.8722,13.2922,12.8586,13.0619,80400.0
2008-10-24 10:00:00,19.32,20.03,19.32,19.99,300800.0,13.089,13.57,13.089,13.5429,300800.0
2008-10-24 10:30:00,19.99,20.08,19.66,20.07,224200.0,13.5429,13.6039,13.3193,13.5971,224200.0
2008-10-24 11:00:00,20.07,20.23,19.9,20.14,125400.0,13.5971,13.7055,13.4819,13.6445,125400.0
2008-10-24 11:30:00,20.14,20.25,19.87,19.97,101300.0,13.6445,13.719,13.4616,13.5294,101300.0
2008-10-24 12:00:00,19.95,19.96,19.7,19.81,119000.0,13.5158,13.5226,13.3464,13.421,119000.0
2008-10-24 12:30:00,19.8,19.98,19.73,19.89,84600.0,13.4142,13.5361,13.3668,13.4752,84600.0
2008-10-24 13:00:00,19.89,19.91,19.75,19.79,133400.0,13.4752,13.4887,13.3803,13.4074,133400.0
2008-10-24 13:30:00,19.8,19.82,19.65,19.65,108600.0,13.4142,13.4277,13.3126,13.3126,108600.0
2008-10-24 14:00:00,19.65,19.87,19.57,19.74,87500.0,13.3126,13.4616,13.2584,13.3735,87500.0
2008-10-24 14:30:00,19.75,20.11,19.7,20.1,129300.0,13.3803,13.6242,13.3464,13.6174,129300.0
2008-10-24 15:00:00,20.09,20.26,19.7,20.06,168400.0,13.6106,13.7258,13.3464,13.5903,168400.0
2008-10-24 15:30:00,20.08,20.21,19.81,19.83,252200.0,13.6039,13.6919,13.421,13.4345,252200.0
2008-10-27 09:30:00,19.72,19.72,19.05,19.36,103400.0,13.36,13.36,12.9061,13.1161,103400.0
2008-10-27 10:00:00,19.35,19.64,19.12,19.27,39800.0,13.1093,13.3058,12.9535,13.0551,39800.0
2008-10-27 10:30:00,19.27,19.56,19.1,19.53,62100.0,13.0551,13.2516,12.9399,13.2313,62100.0
2008-10-27 11:00:00,19.55,19.57,19.01,19.11,102000.0,13.2448,13.2584,12.879,12.9467,102000.0
2008-10-27 11:30:00,19.16,19.27,19.02,19.16,95100.0,12.9806,13.0551,12.8857,12.9806,95100.0
2008-10-27 12:00:00,19.19,19.34,19.14,19.14,81500.0,13.0009,13.1025,12.967,12.967,81500.0
2008-10-27 12:30:00,19.16,19.46,19.1,19.44,78600.0,12.9806,13.1838,12.9399,13.1703,78600.0
2008-10-27 13:00:00,19.44,19.52,19.34,19.5,47000.0,13.1703,13.2245,13.1025,13.2109,47000.0
2008-10-27 13:30:00,19.53,19.56,19.37,19.39,50900.0,13.2313,13.2516,13.1229,13.1364,50900.0
2008-10-27 14:00:00,19.38,19.51,19.21,19.22,340500.0,13.1296,13.2177,13.0145,13.0212,340500.0
2008-10-27 14:30:00,19.22,19.33,19.0,19.01,148000.0,13.0212,13.0958,12.8722,12.879,148000.0
2008-10-27 15:00:00,19.02,19.14,18.51,18.63,344000.0,12.8857,12.967,12.5402,12.6215,344000.0
2008-10-27 15:30:00,18.66,18.79,18.4,18.42,568300.0,12.6418,12.7299,12.4657,12.4793,568300.0
2008-10-28 09:30:00,18.78,18.96,18.65,18.94,176700.0,12.7231,12.8451,12.6351,12.8315,176700.0
2008-10-28 10:00:00,18.93,18.94,18.48,18.49,174800.0,12.8248,12.8315,12.5199,12.5267,174800.0
2008-10-28 10:30:00,18.48,18.54,18.25,18.41,130500.0,12.5199,12.5605,12.3641,12.4725,130500.0
2008-10-28 11:00:00,18.41,18.57,18.36,18.52,105300.0,12.4725,12.5809,12.4386,12.547,105300.0
2008-10-28 11:30:00,18.52,18.8,18.51,18.66,93600.0,12.547,12.7367,12.5402,12.6418,93600.0
2008-10-28 12:00:00,18.67,18.83,18.63,18.77,74100.0,12.6486,12.757,12.6215,12.7164,74100.0
2008-10-28 12:30:00,18.76,18.96,18.74,18.92,80000.0,12.7096,12.8451,12.696,12.818,80000.0
2008-10-28 13:00:00,18.93,19.18,18.91,18.98,73900.0,12.8248,12.9941,12.8112,12.8586,73900.0
2008-10-28 13:30:00,18.98,19.04,18.67,18.7,85600.0,12.8586,12.8993,12.6486,12.6689,85600.0
2008-10-28 14:00:00,18.7,18.98,18.62,18.93,142100.0,12.6689,12.8586,12.6147,12.8248,142100.0
2008-10-28 14:30:00,18.93,19.28,18.93,19.07,217200.0,12.8248,13.0619,12.8248,12.9196,217200.0
2008-10-28 15:00:00,19.08,19.33,18.85,19.32,331600.0,12.9264,13.0958,12.7706,13.089,331600.0
2008-10-28 15:30:00,19.31,19.55,19.14,19.47,433500.0,13.0822,13.2448,12.967,13.1906,433500.0
2008-10-29 09:30:00,19.52,20.11,19.44,20.0,212200.0,13.2245,13.6242,13.1703,13.5497,212200.0
2008-10-29 10:00:00,19.99,20.51,19.98,20.38,179800.0,13.5429,13.8952,13.5361,13.8071,179800.0
2008-10-29 10:30:00,20.34,20.37,20.0,20.17,85900.0,13.78,13.8003,13.5497,13.6648,85900.0
2008-10-29 11:00:00,20.17,20.3,20.08,20.22,101400.0,13.6648,13.7529,13.6039,13.6987,101400.0
2008-10-29 11:30:00,20.23,20.46,20.22,20.35,97100.0,13.7055,13.8613,13.6987,13.7868,97100.0
2008-10-29 12:00:00,20.35,20.39,20.21,20.35,67600.0,13.7868,13.8139,13.6919,13.7868,67600.0
2008-10-29 12:30:00,20.36,20.45,20.21,20.28,93100.0,13.7936,13.8545,13.6919,13.7394,93100.0
2008-10-29 13:00:00,20.28,20.4,20.16,20.32,89200.0,13.7394,13.8207,13.6581,13.7665,89200.0
2008-10-29 13:30:00,20.32,20.5,20.27,20.29,77600.0,13.7665,13.8884,13.7326,13.7461,77600.0
2008-10-29 14:00:00,20.27,20.67,20.27,20.32,235700.0,13.7326,14.0036,13.7326,13.7665,235700.0
2008-10-29 14:30:00,20.36,20.77,19.97,20.71,294200.0,13.7936,14.0713,13.5294,14.0307,294200.0
2008-10-29 15:00:00,20.71,21.18,20.52,20.94,320100.0,14.0307,14.3491,13.902,14.1865,320100.0
2008-10-29 15:30:00,20.94,21.14,20.17,20.18,409200.0,14.1865,14.322,13.6648,13.6716,409200.0
2008-10-30 09:30:00,21.34,21.89,21.06,21.5,216900.0,14.4575,14.8301,14.2678,14.5659,216900.0
2008-10-30 10:00:00,21.5,21.69,21.48,21.58,250800.0,14.5659,14.6946,14.5524,14.6201,250800.0
2008-10-30 10:30:00,21.57,21.73,21.5,21.61,266600.0,14.6133,14.7217,14.5659,14.6404,266600.0
2008-10-30 11:00:00,21.6,21.93,21.5,21.52,128300.0,14.6337,14.8572,14.5659,14.5795,128300.0
2008-10-30 11:30:00,21.52,21.9,21.5,21.55,125700.0,14.5795,14.8369,14.5659,14.5998,125700.0
2008-10-30 12:00:00,21.57,22.13,21.56,22.0,162800.0,14.6133,14.9927,14.6066,14.9046,162800.0
2008-10-30 12:30:00,21.99,22.29,21.96,21.97,96000.0,14.8979,15.1011,14.8775,14.8843,96000.0
2008-10-30 13:00:00,21.98,22.19,21.91,22.1,159600.0,14.8911,15.0334,14.8437,14.9724,159600.0
2008-10-30 13:30:00,22.1,22.35,22.03,22.3,182000.0,14.9724,15.1418,14.925,15.1079,182000.0
2008-10-30 14:00:00,22.3,22.82,22.28,22.68,208600.0,15.1079,15.4602,15.0943,15.3653,208600.0
2008-10-30 14:30:00,22.69,22.82,22.53,22.71,171800.0,15.3721,15.4602,15.2637,15.3857,171800.0
2008-10-30 15:00:00,22.73,22.91,22.45,22.73,224200.0,15.3992,15.5212,15.2095,15.3992,224200.0
2008-10-30 15:30:00,22.75,23.39,22.52,23.19,403500.0,15.4128,15.8463,15.2569,15.7108,403500.0
2008-10-31 09:30:00,23.77,23.77,22.5,22.96,428900.0,16.1038,16.1038,15.2434,15.555,428900.0
2008-10-31 10:00:00,22.96,23.39,22.96,23.39,181100.0,15.555,15.8463,15.555,15.8463,181100.0
2008-10-31 10:30:00,23.39,23.67,23.37,23.62,248700.0,15.8463,16.036,15.8328,16.0022,248700.0
2008-10-31 11:00:00,23.6,24.11,23.57,23.97,172200.0,15.9886,16.3341,15.9683,16.2393,172200.0
2008-10-31 11:30:00,23.98,24.04,23.78,23.81,96500.0,16.2461,16.2867,16.1106,16.1309,96500.0
2008-10-31 12:00:00,23.8,23.82,23.42,23.55,85900.0,16.1241,16.1377,15.8667,15.9547,85900.0
2008-10-31 12:30:00,23.51,23.68,23.35,23.63,57000.0,15.9276,16.0428,15.8192,16.0089,57000.0
2008-10-31 13:00:00,23.64,23.99,23.57,23.84,67500.0,16.0157,16.2528,15.9683,16.1512,67500.0
2008-10-31 13:30:00,23.84,24.15,23.75,23.83,78300.0,16.1512,16.3612,16.0902,16.1444,78300.0
2008-10-31 14:00:00,23.86,24.06,23.81,23.88,86800.0,16.1648,16.3003,16.1309,16.1783,86800.0
2008-10-31 14:30:00,23.89,23.93,23.7,23.89,134500.0,16.1851,16.2122,16.0564,16.1851,134500.0
2008-10-31 15:00:00,23.9,24.1,23.45,23.54,303000.0,16.1919,16.3274,15.887,15.948,303000.0
2008-10-31 15:30:00,23.57,23.86,23.32,23.5,326000.0,15.9683,16.1648,15.7989,15.9209,326000.0
2008-11-03 09:30:00,23.91,24.31,23.7,24.11,165500.0,16.1986,16.4696,16.0564,16.3341,165500.0
2008-11-03 10:00:00,24.11,24.29,23.95,23.95,213700.0,16.3341,16.4561,16.2257,16.2257,213700.0
2008-11-03 10:30:00,23.95,24.2,23.93,24.06,179900.0,16.2257,16.3951,16.2122,16.3003,179900.0
2008-11-03 11:00:00,24.06,24.26,24.05,24.19,107400.0,16.3003,16.4358,16.2935,16.3883,107400.0
2008-11-03 11:30:00,24.2,24.41,24.18,24.29,92500.0,16.3951,16.5374,16.3816,16.4561,92500.0
2008-11-03 12:00:00,24.29,24.29,24.18,24.26,71400.0,16.4561,16.4561,16.3816,16.4358,71400.0
2008-11-03 12:30:00,24.27,24.29,24.05,24.06,110900.0,16.4425,16.4561,16.2935,16.3003,110900.0
2008-11-03 13:00:00,24.06,24.15,24.05,24.11,83100.0,16.3003,16.3612,16.2935,16.3341,83100.0
2008-11-03 13:30:00,24.1,24.14,23.96,23.96,113600.0,16.3274,16.3545,16.2325,16.2325,113600.0
2008-11-03 14:00:00,23.96,24.12,23.84,23.94,95900.0,16.2325,16.3409,16.1512,16.219,95900.0
2008-11-03 14:30:00,23.93,23.94,23.82,23.87,101000.0,16.2122,16.219,16.1377,16.1715,101000.0
2008-11-03 15:00:00,23.87,23.96,23.68,23.71,132300.0,16.1715,16.2325,16.0428,16.0631,132300.0
2008-11-03 15:30:00,23.71,24.05,23.7,23.93,213700.0,16.0631,16.2935,16.0564,16.2122,213700.0
2008-11-04 09:30:00,24.27,24.45,24.13,24.41,91400.0,16.4425,16.5645,16.3477,16.5374,91400.0
2008-11-04 10:00:00,24.4,24.51,24.36,24.45,69600.0,16.5306,16.6051,16.5035,16.5645,69600.0
2008-11-04 10:30:00,24.48,24.56,24.42,24.48,53600.0,16.5848,16.639,16.5442,16.5848,53600.0
2008-11-04 11:00:00,24.47,24.58,24.45,24.46,61700.0,16.578,16.6526,16.5645,16.5713,61700.0
2008-11-04 11:30:00,24.45,24.49,24.44,24.44,74900.0,16.5645,16.5916,16.5577,16.5577,74900.0
2008-11-04 12:00:00,24.44,24.48,24.4,24.44,64000.0,16.5577,16.5848,16.5306,16.5577,64000.0
2008-11-04 12:30:00,24.45,24.45,24.35,24.36,34700.0,16.5645,16.5645,16.4967,16.5035,34700.0
2008-11-04 13:00:00,24.36,24.47,24.29,24.42,64400.0,16.5035,16.578,16.4561,16.5442,64400.0
2008-11-04 13:30:00,24.42,24.6,24.39,24.5,34300.0,16.5442,16.6661,16.5238,16.5984,34300.0
2008-11-04 14:00:00,24.49,24.5,24.28,24.38,59900.0,16.5916,16.5984,16.4493,16.5171,59900.0
2008-11-04 14:30:00,24.38,24.42,24.2,24.28,77900.0,16.5171,16.5442,16.3951,16.4493,77900.0
2008-11-04 15:00:00,24.28,24.4,24.21,24.34,138400.0,16.4493,16.5306,16.4019,16.49,138400.0
2008-11-04 15:30:00,24.36,24.52,24.35,24.43,176100.0,16.5035,16.6119,16.4967,16.5509,176100.0
2008-11-05 09:30:00,24.28,24.55,23.95,24.02,97200.0,16.4493,16.6322,16.2257,16.2732,97200.0
2008-11-05 10:00:00,24.0,24.61,23.99,24.47,123400.0,16.2596,16.6729,16.2528,16.578,123400.0
2008-11-05 10:30:00,24.48,24.59,24.29,24.31,81500.0,16.5848,16.6593,16.4561,16.4696,81500.0
2008-11-05 11:00:00,24.31,24.39,23.99,24.01,87100.0,16.4696,16.5238,16.2528,16.2664,87100.0
2008-11-05 11:30:00,24.0,24.3,23.95,24.16,48900.0,16.2596,16.4629,16.2257,16.368,48900.0
2008-11-05 12:00:00,24.16,24.22,23.99,23.99,21100.0,16.368,16.4087,16.2528,16.2528,21100.0
2008-11-05 12:30:00,24.0,24.0,23.82,23.92,34900.0,16.2596,16.2596,16.1377,16.2054,34900.0
2008-11-05 13:00:00,23.95,24.05,23.94,24.01,35100.0,16.2257,16.2935,16.219,16.2664,35100.0
2008-11-05 13:30:00,24.01,24.17,23.95,24.01,51100.0,16.2664,16.3748,16.2257,16.2664,51100.0
2008-11-05 14:00:00,24.01,24.1,23.86,24.08,112200.0,16.2664,16.3274,16.1648,16.3138,112200.0
2008-11-05 14:30:00,24.09,24.31,24.02,24.23,84700.0,16.3206,16.4696,16.2732,16.4154,84700.0
2008-11-05 15:00:00,24.21,24.36,24.06,24.09,145500.0,16.4019,16.5035,16.3003,16.3206,145500.0
2008-11-05 15:30:00,24.1,24.31,23.98,24.1,479900.0,16.3274,16.4696,16.2461,16.3274,479900.0
2008-11-06 09:30:00,24.02,24.26,23.75,23.75,504500.0,16.2732,16.4358,16.0902,16.0902,504500.0
2008-11-06 10:00:00,23.75,23.78,23.44,23.44,123500.0,16.0902,16.1106,15.8802,15.8802,123500.0
2008-11-06 10:30:00,23.46,23.52,23.2,23.4,136500.0,15.8938,15.9344,15.7176,15.8531,136500.0
2008-11-06 11:00:00,23.41,23.57,23.37,23.5,165300.0,15.8599,15.9683,15.8328,15.9209,165300.0
2008-11-06 11:30:00,23.5,23.64,23.39,23.5,174400.0,15.9209,16.0157,15.8463,15.9209,174400.0
2008-11-06 12:00:00,23.5,23.64,23.25,23.26,124800.0,15.9209,16.0157,15.7515,15.7583,124800.0
2008-11-06 12:30:00,23.26,23.36,23.15,23.34,216700.0,15.7583,15.826,15.6838,15.8125,216700.0
2008-11-06 13:00:00,23.34,23.39,23.15,23.18,146100.0,15.8125,15.8463,15.6838,15.7041,146100.0
2008-11-06 13:30:00,23.18,23.34,23.14,23.28,140200.0,15.7041,15.8125,15.677,15.7718,140200.0
2008-11-06 14:00:00,23.28,23.58,23.25,23.49,218700.0,15.7718,15.9751,15.7515,15.9141,218700.0
2008-11-06 14:30:00,23.49,23.88,23.49,23.69,113500.0,15.9141,16.1783,15.9141,16.0496,113500.0
2008-11-06 15:00:00,23.7,23.72,23.32,23.41,181300.0,16.0564,16.0699,15.7989,15.8599,181300.0
2008-11-06 15:30:00,23.39,23.68,23.27,23.3,353600.0,15.8463,16.0428,15.765,15.7854,353600.0
2008-11-07 09:30:00,23.44,23.6,23.32,23.54,63000.0,15.8802,15.9886,15.7989,15.948,63000.0
2008-11-07 10:00:00,23.56,23.78,23.49,23.73,40500.0,15.9615,16.1106,15.9141,16.0767,40500.0
2008-11-07 10:30:00,23.73,24.04,23.68,23.69,133100.0,16.0767,16.2867,16.0428,16.0496,133100.0
2008-11-07 11:00:00,23.69,24.0,23.54,23.54,151600.0,16.0496,16.2596,15.948,15.948,151600.0
2008-11-07 11:30:00,23.54,23.92,23.52,23.91,50100.0,15.948,16.2054,15.9344,16.1986,50100.0
2008-11-07 12:00:00,23.9,23.96,23.6,23.69,33400.0,16.1919,16.2325,15.9886,16.0496,33400.0
2008-11-07 12:30:00,23.69,23.88,23.64,23.74,35600.0,16.0496,16.1783,16.0157,16.0835,35600.0
2008-11-07 13:00:00,23.75,23.95,23.75,23.92,38400.0,16.0902,16.2257,16.0902,16.2054,38400.0
2008-11-07 13:30:00,23.91,23.93,23.85,23.91,44100.0,16.1986,16.2122,16.158,16.1986,44100.0
2008-11-07 14:00:00,23.91,23.98,23.89,23.92,69100.0,16.1986,16.2461,16.1851,16.2054,69100.0
2008-11-07 14:30:00,23.92,24.07,23.66,23.66,166900.0,16.2054,16.307,16.0293,16.0293,166900.0
2008-11-07 15:00:00,23.64,24.0,23.63,23.75,247600.0,16.0157,16.2596,16.0089,16.0902,247600.0
2008-11-07 15:30:00,23.77,23.9,23.66,23.88,284200.0,16.1038,16.1919,16.0293,16.1783,284200.0
2008-11-10 09:30:00,24.43,24.44,24.01,24.18,72700.0,16.5509,16.5577,16.2664,16.3816,72700.0
2008-11-10 10:00:00,24.21,24.58,24.14,24.44,51900.0,16.4019,16.6526,16.3545,16.5577,51900.0
2008-11-10 10:30:00,24.46,24.56,24.16,24.32,91100.0,16.5713,16.639,16.368,16.4764,91100.0
2008-11-10 11:00:00,24.31,24.32,24.06,24.21,32000.0,16.4696,16.4764,16.3003,16.4019,32000.0
2008-11-10 11:30:00,24.2,24.27,23.86,23.92,49600.0,16.3951,16.4425,16.1648,16.2054,49600.0
2008-11-10 12:00:00,23.94,24.15,23.94,24.07,43500.0,16.219,16.3612,16.219,16.307,43500.0
2008-11-10 12:30:00,24.07,24.18,23.89,24.04,156400.0,16.307,16.3816,16.1851,16.2867,156400.0
2008-11-10 13:00:00,24.05,24.14,23.98,24.11,113600.0,16.2935,16.3545,16.2461,16.3341,113600.0
2008-11-10 13:30:00,24.12,24.29,24.09,24.29,107800.0,16.3409,16.4561,16.3206,16.4561,107800.0
2008-11-10 14:00:00,24.26,24.27,24.1,24.11,24200.0,16.4358,16.4425,16.3274,16.3341,24200.0
2008-11-10 14:30:00,24.1,24.26,24.06,24.18,131500.0,16.3274,16.4358,16.3003,16.3816,131500.0
2008-11-10 15:00:00,24.18,24.35,24.02,24.15,177500.0,16.3816,16.4967,16.2732,16.3612,177500.0
2008-11-10 15:30:00,24.12,24.34,23.99,24.14,159100.0,16.3409,16.49,16.2528,16.3545,159100.0
2008-11-11 09:30:00,23.87,23.9,23.38,23.54,126200.0,16.1715,16.1919,15.8396,15.948,126200.0
2008-11-11 10:00:00,23.56,23.68,23.46,23.65,48500.0,15.9615,16.0428,15.8938,16.0225,48500.0
2008-11-11 10:30:00,23.63,23.66,23.47,23.49,28400.0,16.0089,16.0293,15.9005,15.9141,28400.0
2008-11-11 11:00:00,23.49,23.73,23.41,23.61,72000.0,15.9141,16.0767,15.8599,15.9954,72000.0
2008-11-11 11:30:00,23.62,23.92,23.6,23.75,54900.0,16.0022,16.2054,15.9886,16.0902,54900.0
2008-11-11 12:00:00,23.75,23.87,23.73,23.86,51600.0,16.0902,16.1715,16.0767,16.1648,51600.0
2008-11-11 12:30:00,23.84,23.89,23.71,23.86,42200.0,16.1512,16.1851,16.0631,16.1648,42200.0
2008-11-11 13:00:00,23.86,24.0,23.85,23.94,53200.0,16.1648,16.2596,16.158,16.219,53200.0
2008-11-11 13:30:00,23.94,24.23,23.89,24.23,58200.0,16.219,16.4154,16.1851,16.4154,58200.0
2008-11-11 14:00:00,24.23,24.58,24.03,24.58,119400.0,16.4154,16.6526,16.2799,16.6526,119400.0
2008-11-11 14:30:00,24.59,24.76,24.25,24.26,158700.0,16.6593,16.7745,16.429,16.4358,158700.0
2008-11-11 15:00:00,24.28,24.86,24.24,24.72,266500.0,16.4493,16.8422,16.4222,16.7474,266500.0
2008-11-11 15:30:00,24.69,24.75,24.32,24.55,391500.0,16.7271,16.7677,16.4764,16.6322,391500.0
2008-11-12 09:30:00,24.15,24.3,23.77,24.24,110300.0,16.3612,16.4629,16.1038,16.4222,110300.0
2008-11-12 10:00:00,24.23,24.31,24.04,24.07,238400.0,16.4154,16.4696,16.2867,16.307,238400.0
2008-11-12 10:30:00,24.06,24.29,23.87,24.15,174400.0,16.3003,16.4561,16.1715,16.3612,174400.0
2008-11-12 11:00:00,24.15,24.29,23.87,24.25,270200.0,16.3612,16.4561,16.1715,16.429,270200.0
2008-11-12 11:30:00,24.25,24.54,24.2,24.52,181400.0,16.429,16.6255,16.3951,16.6119,181400.0
2008-11-12 12:00:00,24.5,24.8,24.42,24.8,172400.0,16.5984,16.8016,16.5442,16.8016,172400.0
2008-11-12 12:30:00,24.8,25.32,24.79,25.17,242100.0,16.8016,17.1539,16.7948,17.0523,242100.0
2008-11-12 13:00:00,25.15,25.15,24.71,24.99,246800.0,17.0387,17.0387,16.7406,16.9303,246800.0
2008-11-12 13:30:00,24.99,24.99,24.52,24.53,152400.0,16.9303,16.9303,16.6119,16.6187,152400.0
2008-11-12 14:00:00,24.53,24.67,24.32,24.58,167000.0,16.6187,16.7135,16.4764,16.6526,167000.0
2008-11-12 14:30:00,24.58,24.61,24.42,24.51,563500.0,16.6526,16.6729,16.5442,16.6051,563500.0
2008-11-12 15:00:00,24.51,24.62,24.42,24.48,319000.0,16.6051,16.6797,16.5442,16.5848,319000.0
2008-11-12 15:30:00,24.47,24.52,24.33,24.49,750700.0,16.578,16.6119,16.4832,16.5916,750700.0
2008-11-13 09:30:00,24.56,24.59,24.02,24.02,150300.0,16.639,16.6593,16.2732,16.2732,150300.0
2008-11-13 10:00:00,24.03,24.53,24.02,24.38,140000.0,16.2799,16.6187,16.2732,16.5171,140000.0
2008-11-13 10:30:00,24.42,24.5,24.22,24.42,182800.0,16.5442,16.5984,16.4087,16.5442,182800.0
2008-11-13 11:00:00,24.43,24.51,24.08,24.33,133200.0,16.5509,16.6051,16.3138,16.4832,133200.0
2008-11-13 11:30:00,24.34,24.35,24.18,24.33,164100.0,16.49,16.4967,16.3816,16.4832,164100.0
2008-11-13 12:00:00,24.32,24.47,24.18,24.21,130900.0,16.4764,16.578,16.3816,16.4019,130900.0
2008-11-13 12:30:00,24.2,24.34,23.69,23.71,376900.0,16.3951,16.49,16.0496,16.0631,376900.0
2008-11-13 13:00:00,23.7,24.2,23.61,24.04,215900.0,16.0564,16.3951,15.9954,16.2867,215900.0
2008-11-13 13:30:00,24.05,24.76,24.04,24.36,284700.0,16.2935,16.7745,16.2867,16.5035,284700.0
2008-11-13 14:00:00,24.32,24.88,24.23,24.83,263600.0,16.4764,16.8558,16.4154,16.8219,263600.0
2008-11-13 14:30:00,24.83,24.93,24.51,24.7,234600.0,16.8219,16.8897,16.6051,16.7339,234600.0
2008-11-13 15:00:00,24.69,24.86,24.15,24.85,261000.0,16.7271,16.8422,16.3612,16.8355,261000.0
2008-11-13 15:30:00,24.85,25.75,24.79,25.75,373400.0,16.8355,17.4452,16.7948,17.4452,373400.0
2008-11-14 09:30:00,25.35,25.72,25.24,25.51,94300.0,17.1742,17.4249,17.0997,17.2826,94300.0
2008-11-14 10:00:00,25.52,25.58,25.13,25.17,111100.0,17.2894,17.33,17.0252,17.0523,111100.0
2008-11-14 10:30:00,25.19,25.21,24.92,25.04,96900.0,17.0658,17.0794,16.8829,16.9642,96900.0
2008-11-14 11:00:00,25.04,25.14,24.8,24.84,83800.0,16.9642,17.0319,16.8016,16.8287,83800.0
2008-11-14 11:30:00,24.8,24.91,24.67,24.75,59200.0,16.8016,16.8761,16.7135,16.7677,59200.0
2008-11-14 12:00:00,24.73,24.86,24.48,24.86,80800.0,16.7542,16.8422,16.5848,16.8422,80800.0
2008-11-14 12:30:00,24.85,25.0,24.66,24.84,46300.0,16.8355,16.9371,16.7068,16.8287,46300.0
2008-11-14 13:00:00,24.83,25.0,24.47,24.99,81500.0,16.8219,16.9371,16.578,16.9303,81500.0
2008-11-14 13:30:00,24.98,25.18,24.82,24.94,94300.0,16.9235,17.059,16.8151,16.8964,94300.0
2008-11-14 14:00:00,24.92,25.53,24.85,25.27,104500.0,16.8829,17.2962,16.8355,17.12,104500.0
2008-11-14 14:30:00,25.3,25.73,25.11,25.72,183900.0,17.1403,17.4317,17.0116,17.4249,183900.0
2008-11-14 15:00:00,25.74,25.75,25.1,25.23,205100.0,17.4384,17.4452,17.0048,17.0929,205100.0
2008-11-14 15:30:00,25.22,25.22,24.49,24.49,361400.0,17.0861,17.0861,16.5916,16.5916,361400.0
2008-11-17 09:30:00,24.43,24.76,24.0,24.61,141500.0,16.5509,16.7745,16.2596,16.6729,141500.0
2008-11-17 10:00:00,24.64,24.64,24.1,24.2,201700.0,16.6932,16.6932,16.3274,16.3951,201700.0
2008-11-17 10:30:00,24.2,24.23,23.91,24.0,124600.0,16.3951,16.4154,16.1986,16.2596,124600.0
2008-11-17 11:00:00,24.01,24.12,23.88,23.92,253000.0,16.2664,16.3409,16.1783,16.2054,253000.0
2008-11-17 11:30:00,23.93,23.96,23.64,23.89,139100.0,16.2122,16.2325,16.0157,16.1851,139100.0
2008-11-17 12:00:00,23.88,24.03,23.75,23.98,132100.0,16.1783,16.2799,16.0902,16.2461,132100.0
2008-11-17 12:30:00,23.98,24.08,23.76,23.76,116900.0,16.2461,16.3138,16.097,16.097,116900.0
2008-11-17 13:00:00,23.79,23.8,23.62,23.64,111500.0,16.1173,16.1241,16.0022,16.0157,111500.0
2008-11-17 13:30:00,23.66,23.67,23.19,23.32,207300.0,16.0293,16.036,15.7108,15.7989,207300.0
2008-11-17 14:00:00,23.29,23.63,23.16,23.34,183900.0,15.7786,16.0089,15.6905,15.8125,183900.0
2008-11-17 14:30:00,23.34,23.7,23.34,23.41,216600.0,15.8125,16.0564,15.8125,15.8599,216600.0
2008-11-17 15:00:00,23.4,23.72,23.38,23.64,246900.0,15.8531,16.0699,15.8396,16.0157,246900.0
2008-11-17 15:30:00,23.61,23.69,23.29,23.3,301000.0,15.9954,16.0496,15.7786,15.7854,301000.0
2008-11-18 09:30:00,23.41,23.99,23.41,23.76,169500.0,15.8599,16.2528,15.8599,16.097,169500.0
2008-11-18 10:00:00,23.76,24.14,23.62,24.0,170400.0,16.097,16.3545,16.0022,16.2596,170400.0
2008-11-18 10:30:00,24.0,24.0,23.81,23.96,153500.0,16.2596,16.2596,16.1309,16.2325,153500.0
2008-11-18 11:00:00,23.96,23.98,23.89,23.94,108200.0,16.2325,16.2461,16.1851,16.219,108200.0
2008-11-18 11:30:00,23.94,24.05,23.93,24.04,237600.0,16.219,16.2935,16.2122,16.2867,237600.0
2008-11-18 12:00:00,24.05,24.1,24.0,24.02,162200.0,16.2935,16.3274,16.2596,16.2732,162200.0
2008-11-18 12:30:00,24.0,24.02,23.78,23.88,97100.0,16.2596,16.2732,16.1106,16.1783,97100.0
2008-11-18 13:00:00,23.88,23.89,23.61,23.65,111500.0,16.1783,16.1851,15.9954,16.0225,111500.0
2008-11-18 13:30:00,23.66,23.7,23.08,23.26,275200.0,16.0293,16.0564,15.6363,15.7583,275200.0
2008-11-18 14:00:00,23.27,23.35,23.12,23.19,198600.0,15.765,15.8192,15.6634,15.7108,198600.0
2008-11-18 14:30:00,23.21,23.24,22.93,23.07,140900.0,15.7244,15.7447,15.5347,15.6296,140900.0
2008-11-18 15:00:00,23.09,23.36,23.05,23.23,253200.0,15.6431,15.826,15.616,15.7379,253200.0
2008-11-18 15:30:00,23.25,23.66,23.05,23.63,374300.0,15.7515,16.0293,15.616,16.0089,374300.0
2008-11-19 09:30:00,23.6,24.29,23.6,24.25,212500.0,15.9886,16.4561,15.9886,16.429,212500.0
2008-11-19 10:00:00,24.25,24.37,23.94,24.19,237000.0,16.429,16.5103,16.219,16.3883,237000.0
2008-11-19 10:30:00,24.18,24.19,23.26,23.32,147100.0,16.3816,16.3883,15.7583,15.7989,147100.0
2008-11-19 11:00:00,23.3,23.47,23.11,23.11,70100.0,15.7854,15.9005,15.6567,15.6567,70100.0
2008-11-19 11:30:00,23.13,23.14,22.88,22.98,67900.0,15.6702,15.677,15.5008,15.5686,67900.0
2008-11-19 12:00:00,22.97,23.01,22.71,22.77,195300.0,15.5618,15.5889,15.3857,15.4263,195300.0
2008-11-19 12:30:00,22.74,23.03,22.74,22.84,75600.0,15.406,15.6025,15.406,15.4737,75600.0
2008-11-19 13:00:00,22.85,23.1,22.81,22.94,117300.0,15.4805,15.6499,15.4534,15.5415,117300.0
2008-11-19 13:30:00,22.95,23.19,22.84,23.15,70000.0,15.5483,15.7108,15.4737,15.6838,70000.0
2008-11-19 14:00:00,23.14,23.14,22.87,23.0,94600.0,15.677,15.677,15.4941,15.5821,94600.0
2008-11-19 14:30:00,23.0,23.21,22.87,23.05,156200.0,15.5821,15.7244,15.4941,15.616,156200.0
2008-11-19 15:00:00,23.03,23.15,22.74,22.87,160900.0,15.6025,15.6838,15.406,15.4941,160900.0
2008-11-19 15:30:00,22.88,22.99,22.21,22.23,203200.0,15.5008,15.5754,15.0469,15.0605,203200.0
2008-11-20 09:30:00,22.0,22.17,21.42,21.57,219000.0,14.9046,15.0198,14.5117,14.6133,219000.0
2008-11-20 10:00:00,21.56,21.85,21.35,21.73,214400.0,14.6066,14.803,14.4643,14.7217,214400.0
2008-11-20 10:30:00,21.75,22.02,21.45,21.68,247700.0,14.7353,14.9182,14.532,14.6878,247700.0
2008-11-20 11:00:00,21.73,22.02,21.62,21.97,184600.0,14.7217,14.9182,14.6472,14.8843,184600.0
2008-11-20 11:30:00,21.98,22.19,21.95,22.1,246300.0,14.8911,15.0334,14.8708,14.9724,246300.0
2008-11-20 12:00:00,22.08,22.09,21.69,21.85,171200.0,14.9588,14.9656,14.6946,14.803,171200.0
2008-11-20 12:30:00,21.85,22.21,21.73,21.76,215300.0,14.803,15.0469,14.7217,14.742,215300.0
2008-11-20 13:00:00,21.76,21.95,21.53,21.58,122200.0,14.742,14.8708,14.5862,14.6201,122200.0
2008-11-20 13:30:00,21.57,21.79,21.34,21.66,199900.0,14.6133,14.7624,14.4575,14.6743,199900.0
2008-11-20 14:00:00,21.66,21.69,21.31,21.33,157800.0,14.6743,14.6946,14.4372,14.4507,157800.0
2008-11-20 14:30:00,21.34,21.35,21.07,21.18,118300.0,14.4575,14.4643,14.2746,14.3491,118300.0
2008-11-20 15:00:00,21.15,21.39,20.86,20.92,199600.0,14.3288,14.4914,14.1323,14.173,199600.0
2008-11-20 15:30:00,20.91,21.15,20.18,20.37,547500.0,14.1662,14.3288,13.6716,13.8003,547500.0
2008-11-21 09:30:00,20.95,21.39,20.28,20.43,173600.0,14.1933,14.4914,13.7394,13.841,173600.0
2008-11-21 10:00:00,20.43,20.61,20.28,20.36,137500.0,13.841,13.9629,13.7394,13.7936,137500.0
2008-11-21 10:30:00,20.38,20.39,19.91,20.0,149000.0,13.8071,13.8139,13.4887,13.5497,149000.0
2008-11-21 11:00:00,20.0,20.42,19.77,20.34,176000.0,13.5497,13.8342,13.3939,13.78,176000.0
2008-11-21 11:30:00,20.35,20.49,20.11,20.19,98600.0,13.7868,13.8816,13.6242,13.6784,98600.0
2008-11-21 12:00:00,20.21,20.33,20.1,20.29,115100.0,13.6919,13.7732,13.6174,13.7461,115100.0
2008-11-21 12:30:00,20.3,20.44,20.18,20.2,86200.0,13.7529,13.8478,13.6716,13.6852,86200.0
2008-11-21 13:00:00,20.22,20.4,20.09,20.27,89700.0,13.6987,13.8207,13.6106,13.7326,89700.0
2008-11-21 13:30:00,20.28,20.35,19.99,19.99,100600.0,13.7394,13.7868,13.5429,13.5429,100600.0
2008-11-21 14:00:00,19.99,20.4,19.99,20.28,127100.0,13.5429,13.8207,13.5429,13.7394,127100.0
2008-11-21 14:30:00,20.27,20.29,19.79,20.15,176300.0,13.7326,13.7461,13.4074,13.6513,176300.0
2008-11-21 15:00:00,20.15,20.65,20.14,20.55,333600.0,13.6513,13.99,13.6445,13.9223,333600.0
2008-11-21 15:30:00,20.53,21.13,20.46,21.09,487300.0,13.9087,14.3152,13.8613,14.2881,487300.0
2008-11-24 09:30:00,21.53,21.64,21.06,21.64,166900.0,14.5862,14.6607,14.2678,14.6607,166900.0
2008-11-24 10:00:00,21.64,22.09,21.63,22.09,233300.0,14.6607,14.9656,14.654,14.9656,233300.0
2008-11-24 10:30:00,22.07,22.47,22.07,22.3,329500.0,14.9521,15.2231,14.9521,15.1079,329500.0
2008-11-24 11:00:00,22.33,22.45,22.19,22.4,134300.0,15.1282,15.2095,15.0334,15.1756,134300.0
2008-11-24 11:30:00,22.38,22.49,22.25,22.4,88800.0,15.1621,15.2366,15.074,15.1756,88800.0
2008-11-24 12:00:00,22.4,22.46,22.08,22.17,171000.0,15.1756,15.2163,14.9588,15.0198,171000.0
2008-11-24 12:30:00,22.17,22.53,22.08,22.51,112200.0,15.0198,15.2637,14.9588,15.2502,112200.0
2008-11-24 13:00:00,22.51,22.63,22.37,22.47,106900.0,15.2502,15.3315,15.1553,15.2231,106900.0
2008-11-24 13:30:00,22.46,22.58,22.26,22.55,74900.0,15.2163,15.2976,15.0808,15.2773,74900.0
2008-11-24 14:00:00,22.56,22.56,22.14,22.38,135500.0,15.284,15.284,14.9995,15.1621,135500.0
2008-11-24 14:30:00,22.39,22.66,22.34,22.62,149300.0,15.1689,15.3518,15.135,15.3247,149300.0
2008-11-24 15:00:00,22.63,22.99,22.48,22.93,285500.0,15.3315,15.5754,15.2298,15.5347,285500.0
2008-11-24 15:30:00,22.93,23.18,22.55,22.82,382900.0,15.5347,15.7041,15.2773,15.4602,382900.0
2008-11-25 09:30:00,22.97,23.58,22.74,23.06,201500.0,15.5618,15.9751,15.406,15.6228,201500.0
2008-11-25 10:00:00,23.06,23.23,22.91,23.01,190800.0,15.6228,15.7379,15.5212,15.5889,190800.0
2008-11-25 10:30:00,23.0,23.13,22.66,22.72,180800.0,15.5821,15.6702,15.3518,15.3924,180800.0
2008-11-25 11:00:00,22.71,22.84,22.32,22.78,141400.0,15.3857,15.4737,15.1214,15.4331,141400.0
2008-11-25 11:30:00,22.75,22.99,22.67,22.8,73300.0,15.4128,15.5754,15.3586,15.4466,73300.0
2008-11-25 12:00:00,22.78,22.85,22.49,22.5,65900.0,15.4331,15.4805,15.2366,15.2434,65900.0
2008-11-25 12:30:00,22.5,22.52,22.14,22.2,123200.0,15.2434,15.2569,14.9995,15.0401,123200.0
2008-11-25 13:00:00,22.21,22.38,22.15,22.3,140200.0,15.0469,15.1621,15.0063,15.1079,140200.0
2008-11-25 13:30:00,22.3,22.65,22.3,22.51,100500.0,15.1079,15.345,15.1079,15.2502,100500.0
2008-11-25 14:00:00,22.5,22.69,22.4,22.49,215900.0,15.2434,15.3721,15.1756,15.2366,215900.0
2008-11-25 14:30:00,22.49,22.93,22.45,22.88,258600.0,15.2366,15.5347,15.2095,15.5008,258600.0
2008-11-25 15:00:00,22.86,23.0,22.71,22.93,246300.0,15.4873,15.5821,15.3857,15.5347,246300.0
2008-11-25 15:30:00,22.93,23.58,22.82,23.23,514100.0,15.5347,15.9751,15.4602,15.7379,514100.0
2008-11-26 09:30:00,22.84,22.98,20.73,22.78,168300.0,15.4737,15.5686,14.0442,15.4331,168300.0
2008-11-26 10:00:00,22.77,23.27,22.77,23.04,128900.0,15.4263,15.765,15.4263,15.6092,128900.0
2008-11-26 10:30:00,23.05,23.09,22.61,22.63,148300.0,15.616,15.6431,15.3179,15.3315,148300.0
2008-11-26 11:00:00,22.63,22.68,22.44,22.53,111200.0,15.3315,15.3653,15.2027,15.2637,111200.0
2008-11-26 11:30:00,22.51,22.68,22.34,22.42,118800.0,15.2502,15.3653,15.135,15.1892,118800.0
2008-11-26 12:00:00,22.42,22.44,22.13,22.3,104900.0,15.1892,15.2027,14.9927,15.1079,104900.0
2008-11-26 12:30:00,22.3,22.48,22.18,22.2,123400.0,15.1079,15.2298,15.0266,15.0401,123400.0
2008-11-26 13:00:00,22.2,22.42,22.2,22.33,53000.0,15.0401,15.1892,15.0401,15.1282,53000.0
2008-11-26 13:30:00,22.34,22.35,21.99,22.04,63300.0,15.135,15.1418,14.8979,14.9317,63300.0
2008-11-26 14:00:00,22.03,22.4,21.97,22.34,123000.0,14.925,15.1756,14.8843,15.135,123000.0
2008-11-26 14:30:00,22.35,22.66,22.35,22.6,91500.0,15.1418,15.3518,15.1418,15.3111,91500.0
2008-11-26 15:00:00,22.6,22.76,22.45,22.54,128100.0,15.3111,15.4195,15.2095,15.2705,128100.0
2008-11-26 15:30:00,22.53,22.65,22.29,22.45,190200.0,15.2637,15.345,15.1011,15.2095,190200.0
2008-11-28 09:30:00,22.6,23.4,22.54,23.25,155300.0,15.3111,15.8531,15.2705,15.7515,155300.0
2008-11-28 10:00:00,23.26,23.65,23.24,23.43,186400.0,15.7583,16.0225,15.7447,15.8734,186400.0
2008-11-28 10:30:00,23.43,23.55,23.35,23.49,97300.0,15.8734,15.9547,15.8192,15.9141,97300.0
2008-11-28 11:00:00,23.5,23.6,23.39,23.57,98800.0,15.9209,15.9886,15.8463,15.9683,98800.0
2008-11-28 11:30:00,23.57,23.57,23.38,23.54,128500.0,15.9683,15.9683,15.8396,15.948,128500.0
2008-11-28 12:00:00,23.54,23.67,23.53,23.6,183900.0,15.948,16.036,15.9412,15.9886,183900.0
2008-11-28 12:30:00,23.61,23.95,23.44,23.95,191400.0,15.9954,16.2257,15.8802,16.2257,191400.0
2008-11-28 13:00:00,23.95,24.0,23.95,24.0,78800.0,16.2257,16.2596,16.2257,16.2596,78800.0
2008-11-28 13:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:00:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 14:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:00:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-11-28 15:30:00,24.0,24.0,24.0,24.0,0.0,16.2596,16.2596,16.2596,16.2596,0.0
2008-12-01 09:30:00,22.81,23.78,22.81,23.06,333200.0,15.4534,16.1106,15.4534,15.6228,333200.0
2008-12-01 10:00:00,23.06,23.15,22.82,22.86,204000.0,15.6228,15.6838,15.4602,15.4873,204000.0
2008-12-01 10:30:00,22.85,22.87,22.67,22.67,79100.0,15.4805,15.4941,15.3586,15.3586,79100.0
2008-12-01 11:00:00,22.66,22.75,22.49,22.52,95200.0,15.3518,15.4128,15.2366,15.2569,95200.0
2008-12-01 11:30:00,22.52,22.86,22.51,22.66,49100.0,15.2569,15.4873,15.2502,15.3518,49100.0
2008-12-01 12:00:00,22.66,22.71,22.56,22.57,49100.0,15.3518,15.3857,15.284,15.2908,49100.0
2008-12-01 12:30:00,22.57,22.65,22.42,22.51,87900.0,15.2908,15.345,15.1892,15.2502,87900.0
2008-12-01 13:00:00,22.51,22.85,22.5,22.8,73700.0,15.2502,15.4805,15.2434,15.4466,73700.0
2008-12-01 13:30:00,22.8,22.89,22.57,22.78,98400.0,15.4466,15.5076,15.2908,15.4331,98400.0
2008-12-01 14:00:00,22.79,22.87,22.6,22.85,164300.0,15.4399,15.4941,15.3111,15.4805,164300.0
2008-12-01 14:30:00,22.83,23.04,22.74,22.82,119700.0,15.467,15.6092,15.406,15.4602,119700.0
2008-12-01 15:00:00,22.8,22.81,22.45,22.48,168700.0,15.4466,15.4534,15.2095,15.2298,168700.0
2008-12-01 15:30:00,22.49,22.55,21.85,21.98,439100.0,15.2366,15.2773,14.803,14.8911,439100.0
2008-12-02 09:30:00,22.11,22.5,21.9,22.48,170000.0,14.9792,15.2434,14.8369,15.2298,170000.0
2008-12-02 10:00:00,22.52,22.68,22.33,22.55,255800.0,15.2569,15.3653,15.1282,15.2773,255800.0
2008-12-02 10:30:00,22.56,22.67,22.4,22.5,166600.0,15.284,15.3586,15.1756,15.2434,166600.0
2008-12-02 11:00:00,22.49,22.52,22.25,22.42,273800.0,15.2366,15.2569,15.074,15.1892,273800.0
2008-12-02 11:30:00,22.45,22.53,22.27,22.37,125600.0,15.2095,15.2637,15.0876,15.1553,125600.0
2008-12-02 12:00:00,22.39,22.48,22.28,22.42,93900.0,15.1689,15.2298,15.0943,15.1892,93900.0
2008-12-02 12:30:00,22.42,22.46,22.26,22.35,85100.0,15.1892,15.2163,15.0808,15.1418,85100.0
2008-12-02 13:00:00,22.35,22.45,22.3,22.34,78400.0,15.1418,15.2095,15.1079,15.135,78400.0
2008-12-02 13:30:00,22.33,22.34,22.1,22.23,107800.0,15.1282,15.135,14.9724,15.0605,107800.0
2008-12-02 14:00:00,22.21,22.24,21.77,21.82,147900.0,15.0469,15.0672,14.7488,14.7827,147900.0
2008-12-02 14:30:00,21.83,21.99,21.78,21.94,216000.0,14.7895,14.8979,14.7556,14.864,216000.0
2008-12-02 15:00:00,21.94,22.17,21.64,22.1,211700.0,14.864,15.0198,14.6607,14.9724,211700.0
2008-12-02 15:30:00,22.1,22.16,21.67,22.07,676200.0,14.9724,15.013,14.6811,14.9521,676200.0
2008-12-03 09:30:00,22.13,22.24,21.76,22.13,300500.0,14.9927,15.0672,14.742,14.9927,300500.0
2008-12-03 10:00:00,22.11,22.53,22.0,22.49,307900.0,14.9792,15.2637,14.9046,15.2366,307900.0
2008-12-03 10:30:00,22.49,23.2,22.49,23.06,315100.0,15.2366,15.7176,15.2366,15.6228,315100.0
2008-12-03 11:00:00,23.07,23.58,23.02,23.5,340200.0,15.6296,15.9751,15.5957,15.9209,340200.0
2008-12-03 11:30:00,23.5,23.69,23.21,23.69,165400.0,15.9209,16.0496,15.7244,16.0496,165400.0
2008-12-03 12:00:00,23.67,23.73,23.3,23.53,267800.0,16.036,16.0767,15.7854,15.9412,267800.0
2008-12-03 12:30:00,23.52,23.67,23.35,23.37,250400.0,15.9344,16.036,15.8192,15.8328,250400.0
2008-12-03 13:00:00,23.37,23.38,22.77,22.9,734500.0,15.8328,15.8396,15.4263,15.5144,734500.0
2008-12-03 13:30:00,22.89,23.18,22.75,23.0,453800.0,15.5076,15.7041,15.4128,15.5821,453800.0
2008-12-03 14:00:00,23.0,23.49,22.94,23.47,615600.0,15.5821,15.9141,15.5415,15.9005,615600.0
2008-12-03 14:30:00,23.47,23.62,22.71,22.82,1059600.0,15.9005,16.0022,15.3857,15.4602,1059600.0
2008-12-03 15:00:00,22.82,22.83,22.34,22.43,606800.0,15.4602,15.467,15.135,15.196,606800.0
2008-12-03 15:30:00,22.46,22.49,22.0,22.0,1940300.0,15.2163,15.2366,14.9046,14.9046,1940300.0
2008-12-04 09:30:00,21.79,22.4,21.79,22.27,450800.0,14.7624,15.1756,14.7624,15.0876,450800.0
2008-12-04 10:00:00,22.27,22.54,22.12,22.17,640300.0,15.0876,15.2705,14.9859,15.0198,640300.0
2008-12-04 10:30:00,22.17,22.6,22.17,22.6,318500.0,15.0198,15.3111,15.0198,15.3111,318500.0
2008-12-04 11:00:00,22.6,22.64,22.48,22.62,476600.0,15.3111,15.3382,15.2298,15.3247,476600.0
2008-12-04 11:30:00,22.61,22.61,22.38,22.52,403900.0,15.3179,15.3179,15.1621,15.2569,403900.0
2008-12-04 12:00:00,22.53,22.54,22.33,22.47,372100.0,15.2637,15.2705,15.1282,15.2231,372100.0
2008-12-04 12:30:00,22.48,22.5,22.19,22.27,278100.0,15.2298,15.2434,15.0334,15.0876,278100.0
2008-12-04 13:00:00,22.28,22.45,22.27,22.31,195800.0,15.0943,15.2095,15.0876,15.1147,195800.0
2008-12-04 13:30:00,22.31,22.62,22.29,22.51,206000.0,15.1147,15.3247,15.1011,15.2502,206000.0
2008-12-04 14:00:00,22.51,22.73,22.5,22.62,311000.0,15.2502,15.3992,15.2434,15.3247,311000.0
2008-12-04 14:30:00,22.62,22.74,22.4,22.4,340200.0,15.3247,15.406,15.1756,15.1756,340200.0
2008-12-04 15:00:00,22.4,22.43,21.83,21.83,732100.0,15.1756,15.196,14.7895,14.7895,732100.0
2008-12-04 15:30:00,21.83,22.25,21.75,22.0,3060700.0,14.7895,15.074,14.7353,14.9046,3060700.0
2008-12-05 09:30:00,21.42,22.1,21.42,21.47,672600.0,14.5117,14.9724,14.5117,14.5456,672600.0
2008-12-05 10:00:00,21.47,21.77,21.17,21.46,830800.0,14.5456,14.7488,14.3423,14.5388,830800.0
2008-12-05 10:30:00,21.46,21.59,21.2,21.53,392800.0,14.5388,14.6269,14.3627,14.5862,392800.0
2008-12-05 11:00:00,21.53,21.6,21.25,21.38,176400.0,14.5862,14.6337,14.3965,14.4846,176400.0
2008-12-05 11:30:00,21.36,21.75,21.25,21.73,245800.0,14.4711,14.7353,14.3965,14.7217,245800.0
2008-12-05 12:00:00,21.74,21.83,21.61,21.76,182100.0,14.7285,14.7895,14.6404,14.742,182100.0
2008-12-05 12:30:00,21.74,21.75,21.55,21.67,175200.0,14.7285,14.7353,14.5998,14.6811,175200.0
2008-12-05 13:00:00,21.67,21.9,21.63,21.65,127900.0,14.6811,14.8369,14.654,14.6675,127900.0
2008-12-05 13:30:00,21.64,22.19,21.64,22.05,212600.0,14.6607,15.0334,14.6607,14.9385,212600.0
2008-12-05 14:00:00,22.05,22.14,21.84,22.06,261200.0,14.9385,14.9995,14.7962,14.9453,261200.0
2008-12-05 14:30:00,22.07,22.78,22.05,22.57,300900.0,14.9521,15.4331,14.9385,15.2908,300900.0
2008-12-05 15:00:00,22.58,22.62,22.18,22.43,381100.0,15.2976,15.3247,15.0266,15.196,381100.0
2008-12-05 15:30:00,22.41,22.71,22.4,22.51,637900.0,15.1824,15.3857,15.1756,15.2502,637900.0
2008-12-08 09:30:00,23.27,24.0,22.95,23.77,306500.0,15.765,16.2596,15.5483,16.1038,306500.0
2008-12-08 10:00:00,23.77,23.91,23.32,23.38,346600.0,16.1038,16.1986,15.7989,15.8396,346600.0
2008-12-08 10:30:00,23.38,23.5,23.15,23.49,192900.0,15.8396,15.9209,15.6838,15.9141,192900.0
2008-12-08 11:00:00,23.49,23.73,23.49,23.67,185300.0,15.9141,16.0767,15.9141,16.036,185300.0
2008-12-08 11:30:00,23.64,23.76,23.26,23.29,351800.0,16.0157,16.097,15.7583,15.7786,351800.0
2008-12-08 12:00:00,23.32,23.44,23.19,23.31,218100.0,15.7989,15.8802,15.7108,15.7921,218100.0
2008-12-08 12:30:00,23.3,23.46,23.28,23.35,167600.0,15.7854,15.8938,15.7718,15.8192,167600.0
2008-12-08 13:00:00,23.35,23.57,23.35,23.56,212000.0,15.8192,15.9683,15.8192,15.9615,212000.0
2008-12-08 13:30:00,23.56,23.59,23.35,23.43,207600.0,15.9615,15.9818,15.8192,15.8734,207600.0
2008-12-08 14:00:00,23.44,23.6,23.41,23.51,184100.0,15.8802,15.9886,15.8599,15.9276,184100.0
2008-12-08 14:30:00,23.49,23.68,23.45,23.66,198500.0,15.9141,16.0428,15.887,16.0293,198500.0
2008-12-08 15:00:00,23.67,23.68,23.42,23.51,291600.0,16.036,16.0428,15.8667,15.9276,291600.0
2008-12-08 15:30:00,23.53,23.6,23.27,23.58,580300.0,15.9412,15.9886,15.765,15.9751,580300.0
2008-12-09 09:30:00,23.55,23.74,23.14,23.14,278100.0,15.9547,16.0835,15.677,15.677,278100.0
2008-12-09 10:00:00,23.14,23.75,23.14,23.56,238100.0,15.677,16.0902,15.677,15.9615,238100.0
2008-12-09 10:30:00,23.56,23.75,23.24,23.33,306900.0,15.9615,16.0902,15.7447,15.8057,306900.0
2008-12-09 11:00:00,23.33,23.45,23.12,23.13,155200.0,15.8057,15.887,15.6634,15.6702,155200.0
2008-12-09 11:30:00,23.14,23.42,23.04,23.33,221100.0,15.677,15.8667,15.6092,15.8057,221100.0
2008-12-09 12:00:00,23.34,23.45,22.99,23.08,229900.0,15.8125,15.887,15.5754,15.6363,229900.0
2008-12-09 12:30:00,23.1,23.37,23.09,23.13,327900.0,15.6499,15.8328,15.6431,15.6702,327900.0
2008-12-09 13:00:00,23.14,23.43,22.95,23.25,259900.0,15.677,15.8734,15.5483,15.7515,259900.0
2008-12-09 13:30:00,23.27,23.72,23.22,23.69,307000.0,15.765,16.0699,15.7312,16.0496,307000.0
2008-12-09 14:00:00,23.72,23.72,23.45,23.62,328300.0,16.0699,16.0699,15.887,16.0022,328300.0
2008-12-09 14:30:00,23.62,23.71,23.35,23.53,428800.0,16.0022,16.0631,15.8192,15.9412,428800.0
2008-12-09 15:00:00,23.55,23.9,23.48,23.56,479800.0,15.9547,16.1919,15.9073,15.9615,479800.0
2008-12-09 15:30:00,23.58,23.93,23.49,23.71,554100.0,15.9751,16.2122,15.9141,16.0631,554100.0
2008-12-10 09:30:00,23.73,24.25,23.61,23.8,408200.0,16.0767,16.429,15.9954,16.1241,408200.0
2008-12-10 10:00:00,23.8,24.02,23.61,24.0,309400.0,16.1241,16.2732,15.9954,16.2596,309400.0
2008-12-10 10:30:00,24.01,24.06,23.59,23.74,311300.0,16.2664,16.3003,15.9818,16.0835,311300.0
2008-12-10 11:00:00,23.75,24.04,23.7,24.03,415600.0,16.0902,16.2867,16.0564,16.2799,415600.0
2008-12-10 11:30:00,24.04,24.15,23.99,24.07,199500.0,16.2867,16.3612,16.2528,16.307,199500.0
2008-12-10 12:00:00,24.05,24.1,23.8,23.83,176000.0,16.2935,16.3274,16.1241,16.1444,176000.0
2008-12-10 12:30:00,23.84,24.04,23.82,23.99,221500.0,16.1512,16.2867,16.1377,16.2528,221500.0
2008-12-10 13:00:00,23.99,24.1,23.96,23.99,225400.0,16.2528,16.3274,16.2325,16.2528,225400.0
2008-12-10 13:30:00,23.98,24.01,23.75,23.83,246100.0,16.2461,16.2664,16.0902,16.1444,246100.0
2008-12-10 14:00:00,23.8,23.83,23.67,23.77,607700.0,16.1241,16.1444,16.036,16.1038,607700.0
2008-12-10 14:30:00,23.8,23.82,23.67,23.79,637400.0,16.1241,16.1377,16.036,16.1173,637400.0
2008-12-10 15:00:00,23.77,24.03,23.73,24.01,595200.0,16.1038,16.2799,16.0767,16.2664,595200.0
2008-12-10 15:30:00,23.99,24.0,23.65,23.81,462000.0,16.2528,16.2596,16.0225,16.1309,462000.0
2008-12-11 09:30:00,23.37,23.61,23.08,23.42,188900.0,15.8328,15.9954,15.6363,15.8667,188900.0
2008-12-11 10:00:00,23.42,23.5,23.19,23.21,243100.0,15.8667,15.9209,15.7108,15.7244,243100.0
2008-12-11 10:30:00,23.22,23.34,22.79,22.92,251500.0,15.7312,15.8125,15.4399,15.5279,251500.0
2008-12-11 11:00:00,22.92,23.18,22.85,23.04,135200.0,15.5279,15.7041,15.4805,15.6092,135200.0
2008-12-11 11:30:00,23.03,23.33,23.0,23.31,124000.0,15.6025,15.8057,15.5821,15.7921,124000.0
2008-12-11 12:00:00,23.31,23.33,23.14,23.2,106700.0,15.7921,15.8057,15.677,15.7176,106700.0
2008-12-11 12:30:00,23.18,23.32,23.18,23.25,123700.0,15.7041,15.7989,15.7041,15.7515,123700.0
2008-12-11 13:00:00,23.24,23.28,23.12,23.2,102900.0,15.7447,15.7718,15.6634,15.7176,102900.0
2008-12-11 13:30:00,23.2,23.28,22.99,23.0,90200.0,15.7176,15.7718,15.5754,15.5821,90200.0
2008-12-11 14:00:00,23.01,23.07,22.78,22.87,134700.0,15.5889,15.6296,15.4331,15.4941,134700.0
2008-12-11 14:30:00,22.86,22.94,22.54,22.55,261000.0,15.4873,15.5415,15.2705,15.2773,261000.0
2008-12-11 15:00:00,22.55,22.67,22.27,22.57,309000.0,15.2773,15.3586,15.0876,15.2908,309000.0
2008-12-11 15:30:00,22.58,22.6,22.38,22.56,471200.0,15.2976,15.3111,15.1621,15.284,471200.0
2008-12-12 09:30:00,22.15,22.7,22.12,22.42,290000.0,15.0063,15.3789,14.9859,15.1892,290000.0
2008-12-12 10:00:00,22.42,22.46,21.97,22.3,185500.0,15.1892,15.2163,14.8843,15.1079,185500.0
2008-12-12 10:30:00,22.33,22.35,22.08,22.3,196600.0,15.1282,15.1418,14.9588,15.1079,196600.0
2008-12-12 11:00:00,22.31,22.38,22.18,22.24,217800.0,15.1147,15.1621,15.0266,15.0672,217800.0
2008-12-12 11:30:00,22.25,22.36,22.07,22.23,123200.0,15.074,15.1485,14.9521,15.0605,123200.0
2008-12-12 12:00:00,22.23,22.42,22.18,22.41,165100.0,15.0605,15.1892,15.0266,15.1824,165100.0
2008-12-12 12:30:00,22.38,22.75,22.37,22.72,223400.0,15.1621,15.4128,15.1553,15.3924,223400.0
2008-12-12 13:00:00,22.72,22.79,22.48,22.54,249800.0,15.3924,15.4399,15.2298,15.2705,249800.0
2008-12-12 13:30:00,22.57,22.65,22.44,22.55,230800.0,15.2908,15.345,15.2027,15.2773,230800.0
2008-12-12 14:00:00,22.53,22.7,22.44,22.62,336400.0,15.2637,15.3789,15.2027,15.3247,336400.0
2008-12-12 14:30:00,22.62,23.05,22.45,22.94,391100.0,15.3247,15.616,15.2095,15.5415,391100.0
2008-12-12 15:00:00,22.93,23.15,22.82,23.15,627800.0,15.5347,15.6838,15.4602,15.6838,627800.0
2008-12-12 15:30:00,23.15,23.83,23.08,23.76,1042300.0,15.6838,16.1444,15.6363,16.097,1042300.0
2008-12-15 09:30:00,24.07,24.39,23.7,23.7,454800.0,16.307,16.5238,16.0564,16.0564,454800.0
2008-12-15 10:00:00,23.7,23.83,23.31,23.33,238400.0,16.0564,16.1444,15.7921,15.8057,238400.0
2008-12-15 10:30:00,23.3,23.56,23.25,23.27,173800.0,15.7854,15.9615,15.7515,15.765,173800.0
2008-12-15 11:00:00,23.26,23.51,23.24,23.45,169500.0,15.7583,15.9276,15.7447,15.887,169500.0
2008-12-15 11:30:00,23.45,23.76,23.28,23.57,125700.0,15.887,16.097,15.7718,15.9683,125700.0
2008-12-15 12:00:00,23.56,23.62,23.45,23.59,112800.0,15.9615,16.0022,15.887,15.9818,112800.0
2008-12-15 12:30:00,23.58,23.59,23.19,23.25,192800.0,15.9751,15.9818,15.7108,15.7515,192800.0
2008-12-15 13:00:00,23.24,23.31,22.97,23.31,88700.0,15.7447,15.7921,15.5618,15.7921,88700.0
2008-12-15 13:30:00,23.31,23.47,23.27,23.38,109900.0,15.7921,15.9005,15.765,15.8396,109900.0
2008-12-15 14:00:00,23.37,23.51,23.15,23.17,224100.0,15.8328,15.9276,15.6838,15.6973,224100.0
2008-12-15 14:30:00,23.18,23.26,23.01,23.14,184700.0,15.7041,15.7583,15.5889,15.677,184700.0
2008-12-15 15:00:00,23.14,23.17,22.79,22.83,260600.0,15.677,15.6973,15.4399,15.467,260600.0
2008-12-15 15:30:00,22.83,23.39,22.81,23.28,545300.0,15.467,15.8463,15.4534,15.7718,545300.0
2008-12-16 09:30:00,23.59,23.85,22.96,22.98,326200.0,15.9818,16.158,15.555,15.5686,326200.0
2008-12-16 10:00:00,22.98,23.39,22.97,23.11,139800.0,15.5686,15.8463,15.5618,15.6567,139800.0
2008-12-16 10:30:00,23.11,23.31,23.1,23.31,66000.0,15.6567,15.7921,15.6499,15.7921,66000.0
2008-12-16 11:00:00,23.31,23.4,23.1,23.16,145400.0,15.7921,15.8531,15.6499,15.6905,145400.0
2008-12-16 11:30:00,23.16,23.24,23.1,23.13,144400.0,15.6905,15.7447,15.6499,15.6702,144400.0
2008-12-16 12:00:00,23.13,23.13,22.94,22.99,204700.0,15.6702,15.6702,15.5415,15.5754,204700.0
2008-12-16 12:30:00,23.0,23.15,22.94,22.96,117200.0,15.5821,15.6838,15.5415,15.555,117200.0
2008-12-16 13:00:00,22.95,23.02,22.85,22.96,115800.0,15.5483,15.5957,15.4805,15.555,115800.0
2008-12-16 13:30:00,22.94,22.99,22.77,22.81,176900.0,15.5415,15.5754,15.4263,15.4534,176900.0
2008-12-16 14:00:00,22.81,23.17,22.8,23.03,286200.0,15.4534,15.6973,15.4466,15.6025,286200.0
2008-12-16 14:30:00,23.02,23.33,22.9,23.13,435800.0,15.5957,15.8057,15.5144,15.6702,435800.0
2008-12-16 15:00:00,23.11,23.42,22.88,23.16,729100.0,15.6567,15.8667,15.5008,15.6905,729100.0
2008-12-16 15:30:00,23.16,23.56,23.02,23.4,762400.0,15.6905,15.9615,15.5957,15.8531,762400.0
2008-12-17 09:30:00,22.92,23.31,22.22,22.76,398600.0,15.5279,15.7921,15.0537,15.4195,398600.0
2008-12-17 10:00:00,22.76,22.96,22.71,22.83,235000.0,15.4195,15.555,15.3857,15.467,235000.0
2008-12-17 10:30:00,22.82,22.83,22.34,22.64,286900.0,15.4602,15.467,15.135,15.3382,286900.0
2008-12-17 11:00:00,22.67,22.78,22.33,22.7,195800.0,15.3586,15.4331,15.1282,15.3789,195800.0
2008-12-17 11:30:00,22.7,22.95,22.52,22.8,164800.0,15.3789,15.5483,15.2569,15.4466,164800.0
2008-12-17 12:00:00,22.8,23.07,22.73,22.97,121700.0,15.4466,15.6296,15.3992,15.5618,121700.0
2008-12-17 12:30:00,22.97,22.98,22.74,22.76,173000.0,15.5618,15.5686,15.406,15.4195,173000.0
2008-12-17 13:00:00,22.77,22.89,22.72,22.75,148900.0,15.4263,15.5076,15.3924,15.4128,148900.0
2008-12-17 13:30:00,22.75,22.91,22.73,22.81,188900.0,15.4128,15.5212,15.3992,15.4534,188900.0
2008-12-17 14:00:00,22.81,22.93,22.62,22.62,164200.0,15.4534,15.5347,15.3247,15.3247,164200.0
2008-12-17 14:30:00,22.64,22.85,22.5,22.8,272700.0,15.3382,15.4805,15.2434,15.4466,272700.0
2008-12-17 15:00:00,22.8,22.95,22.68,22.81,293100.0,15.4466,15.5483,15.3653,15.4534,293100.0
2008-12-17 15:30:00,22.81,22.91,22.52,22.57,437100.0,15.4534,15.5212,15.2569,15.2908,437100.0
2008-12-18 09:30:00,22.71,23.09,22.67,22.67,210100.0,15.3857,15.6431,15.3586,15.3586,210100.0
2008-12-18 10:00:00,22.68,23.09,22.68,22.97,164700.0,15.3653,15.6431,15.3653,15.5618,164700.0
2008-12-18 10:30:00,22.96,23.22,22.95,23.09,171200.0,15.555,15.7312,15.5483,15.6431,171200.0
2008-12-18 11:00:00,23.09,23.21,23.04,23.14,253900.0,15.6431,15.7244,15.6092,15.677,253900.0
2008-12-18 11:30:00,23.13,23.36,23.02,23.34,166300.0,15.6702,15.826,15.5957,15.8125,166300.0
2008-12-18 12:00:00,23.34,23.41,23.12,23.32,205800.0,15.8125,15.8599,15.6634,15.7989,205800.0
2008-12-18 12:30:00,23.32,23.46,23.29,23.44,150000.0,15.7989,15.8938,15.7786,15.8802,150000.0
2008-12-18 13:00:00,23.43,23.52,23.39,23.45,151100.0,15.8734,15.9344,15.8463,15.887,151100.0
2008-12-18 13:30:00,23.46,23.46,23.19,23.27,356000.0,15.8938,15.8938,15.7108,15.765,356000.0
2008-12-18 14:00:00,23.27,23.31,23.0,23.03,285600.0,15.765,15.7921,15.5821,15.6025,285600.0
2008-12-18 14:30:00,23.01,23.06,22.84,22.99,277500.0,15.5889,15.6228,15.4737,15.5754,277500.0
2008-12-18 15:00:00,22.99,22.99,22.38,22.48,312000.0,15.5754,15.5754,15.1621,15.2298,312000.0
2008-12-18 15:30:00,22.47,22.91,22.43,22.81,524000.0,15.2231,15.5212,15.196,15.4534,524000.0
2008-12-19 09:30:00,22.92,23.71,22.88,23.03,872500.0,15.5279,16.0631,15.5008,15.6025,872500.0
2008-12-19 10:00:00,23.03,23.61,23.03,23.57,278700.0,15.6025,15.9954,15.6025,15.9683,278700.0
2008-12-19 10:30:00,23.57,23.8,23.54,23.61,226300.0,15.9683,16.1241,15.948,15.9954,226300.0
2008-12-19 11:00:00,23.63,23.78,23.56,23.59,226000.0,16.0089,16.1106,15.9615,15.9818,226000.0
2008-12-19 11:30:00,23.59,23.65,23.33,23.42,118500.0,15.9818,16.0225,15.8057,15.8667,118500.0
2008-12-19 12:00:00,23.41,23.49,23.26,23.4,116100.0,15.8599,15.9141,15.7583,15.8531,116100.0
2008-12-19 12:30:00,23.41,23.48,23.34,23.38,90700.0,15.8599,15.9073,15.8125,15.8396,90700.0
2008-12-19 13:00:00,23.37,23.47,23.34,23.45,135500.0,15.8328,15.9005,15.8125,15.887,135500.0
2008-12-19 13:30:00,23.45,23.49,23.32,23.36,93900.0,15.887,15.9141,15.7989,15.826,93900.0
2008-12-19 14:00:00,23.36,23.46,23.23,23.32,116200.0,15.826,15.8938,15.7379,15.7989,116200.0
2008-12-19 14:30:00,23.33,23.68,23.32,23.61,142600.0,15.8057,16.0428,15.7989,15.9954,142600.0
2008-12-19 15:00:00,23.61,23.69,23.38,23.63,261800.0,15.9954,16.0496,15.8396,16.0089,261800.0
2008-12-19 15:30:00,23.61,23.67,23.44,23.53,335300.0,15.9954,16.036,15.8802,15.9412,335300.0
2008-12-22 09:30:00,23.57,23.57,23.01,23.12,106700.0,15.9683,15.9683,15.5889,15.6634,106700.0
2008-12-22 10:00:00,23.12,23.33,23.06,23.33,69200.0,15.6634,15.8057,15.6228,15.8057,69200.0
2008-12-22 10:30:00,23.33,23.45,23.25,23.41,137800.0,15.8057,15.887,15.7515,15.8599,137800.0
2008-12-22 11:00:00,23.4,23.41,23.01,23.03,94200.0,15.8531,15.8599,15.5889,15.6025,94200.0
2008-12-22 11:30:00,23.04,23.18,22.97,23.18,82800.0,15.6092,15.7041,15.5618,15.7041,82800.0
2008-12-22 12:00:00,23.17,23.4,23.11,23.27,135900.0,15.6973,15.8531,15.6567,15.765,135900.0
2008-12-22 12:30:00,23.26,23.48,23.25,23.45,120600.0,15.7583,15.9073,15.7515,15.887,120600.0
2008-12-22 13:00:00,23.45,23.48,23.28,23.46,114200.0,15.887,15.9073,15.7718,15.8938,114200.0
2008-12-22 13:30:00,23.47,23.48,23.21,23.26,159500.0,15.9005,15.9073,15.7244,15.7583,159500.0
2008-12-22 14:00:00,23.27,23.41,23.2,23.29,226000.0,15.765,15.8599,15.7176,15.7786,226000.0
2008-12-22 14:30:00,23.28,23.4,23.2,23.27,197200.0,15.7718,15.8531,15.7176,15.765,197200.0
2008-12-22 15:00:00,23.27,23.32,22.94,23.04,242800.0,15.765,15.7989,15.5415,15.6092,242800.0
2008-12-22 15:30:00,23.04,23.49,23.03,23.38,490500.0,15.6092,15.9141,15.6025,15.8396,490500.0
2008-12-23 09:30:00,23.85,23.85,23.2,23.34,166500.0,16.158,16.158,15.7176,15.8125,166500.0
2008-12-23 10:00:00,23.34,23.44,23.25,23.32,205300.0,15.8125,15.8802,15.7515,15.7989,205300.0
2008-12-23 10:30:00,23.34,23.45,23.28,23.35,114000.0,15.8125,15.887,15.7718,15.8192,114000.0
2008-12-23 11:00:00,23.34,23.36,23.14,23.14,105500.0,15.8125,15.826,15.677,15.677,105500.0
2008-12-23 11:30:00,23.15,23.15,22.97,22.97,96500.0,15.6838,15.6838,15.5618,15.5618,96500.0
2008-12-23 12:00:00,22.97,23.05,22.89,23.05,76400.0,15.5618,15.616,15.5076,15.616,76400.0
2008-12-23 12:30:00,23.05,23.07,22.87,22.93,113700.0,15.616,15.6296,15.4941,15.5347,113700.0
2008-12-23 13:00:00,22.93,22.95,22.71,22.73,125700.0,15.5347,15.5483,15.3857,15.3992,125700.0
2008-12-23 13:30:00,22.72,22.95,22.69,22.92,90500.0,15.3924,15.5483,15.3721,15.5279,90500.0
2008-12-23 14:00:00,22.92,22.94,22.87,22.9,103200.0,15.5279,15.5415,15.4941,15.5144,103200.0
2008-12-23 14:30:00,22.91,23.0,22.74,22.8,201000.0,15.5212,15.5821,15.406,15.4466,201000.0
2008-12-23 15:00:00,22.79,23.02,22.68,22.89,274000.0,15.4399,15.5957,15.3653,15.5076,274000.0
2008-12-23 15:30:00,22.88,22.94,22.62,22.71,361000.0,15.5008,15.5415,15.3247,15.3857,361000.0
2008-12-24 09:30:00,22.79,22.84,22.65,22.65,137700.0,15.4399,15.4737,15.345,15.345,137700.0
2008-12-24 10:00:00,22.66,22.77,22.65,22.68,55700.0,15.3518,15.4263,15.345,15.3653,55700.0
2008-12-24 10:30:00,22.7,22.93,22.68,22.91,38600.0,15.3789,15.5347,15.3653,15.5212,38600.0
2008-12-24 11:00:00,22.91,22.97,22.85,22.85,48600.0,15.5212,15.5618,15.4805,15.4805,48600.0
2008-12-24 11:30:00,22.86,23.0,22.84,22.93,45600.0,15.4873,15.5821,15.4737,15.5347,45600.0
2008-12-24 12:00:00,22.94,22.98,22.93,22.93,35100.0,15.5415,15.5686,15.5347,15.5347,35100.0
2008-12-24 12:30:00,22.93,23.01,22.89,22.95,69500.0,15.5347,15.5889,15.5076,15.5483,69500.0
2008-12-26 09:30:00,22.94,23.12,22.88,22.88,43000.0,15.5415,15.6634,15.5008,15.5008,43000.0
2008-12-26 10:00:00,22.89,22.99,22.84,22.88,73300.0,15.5076,15.5754,15.4737,15.5008,73300.0
2008-12-26 10:30:00,22.86,22.9,22.78,22.89,47400.0,15.4873,15.5144,15.4331,15.5076,47400.0
2008-12-26 11:00:00,22.88,23.0,22.87,22.97,32800.0,15.5008,15.5821,15.4941,15.5618,32800.0
2008-12-26 11:30:00,22.97,23.05,22.94,23.01,32000.0,15.5618,15.616,15.5415,15.5889,32000.0
2008-12-26 12:00:00,23.02,23.05,22.94,22.94,32100.0,15.5957,15.616,15.5415,15.5415,32100.0
2008-12-26 12:30:00,22.94,22.96,22.85,22.86,40300.0,15.5415,15.555,15.4805,15.4873,40300.0
2008-12-26 13:00:00,22.85,22.86,22.82,22.83,41100.0,15.4805,15.4873,15.4602,15.467,41100.0
2008-12-26 13:30:00,22.84,22.92,22.81,22.85,67500.0,15.4737,15.5279,15.4534,15.4805,67500.0
2008-12-26 14:00:00,22.86,22.98,22.84,22.98,62000.0,15.4873,15.5686,15.4737,15.5686,62000.0
2008-12-26 14:30:00,22.98,23.06,22.95,23.05,39800.0,15.5686,15.6228,15.5483,15.616,39800.0
2008-12-26 15:00:00,23.04,23.16,23.03,23.15,63600.0,15.6092,15.6905,15.6025,15.6838,63600.0
2008-12-26 15:30:00,23.15,23.15,23.04,23.07,88300.0,15.6838,15.6838,15.6092,15.6296,88300.0
2008-12-29 09:30:00,23.12,23.35,22.99,23.13,92200.0,15.6634,15.8192,15.5754,15.6702,92200.0
2008-12-29 10:00:00,23.14,23.21,22.76,22.77,128800.0,15.677,15.7244,15.4195,15.4263,128800.0
2008-12-29 10:30:00,22.77,22.86,22.73,22.81,261100.0,15.4263,15.4873,15.3992,15.4534,261100.0
2008-12-29 11:00:00,22.79,22.85,22.79,22.82,84200.0,15.4399,15.4805,15.4399,15.4602,84200.0
2008-12-29 11:30:00,22.82,22.87,22.8,22.85,62200.0,15.4602,15.4941,15.4466,15.4805,62200.0
2008-12-29 12:00:00,22.85,22.92,22.85,22.9,74000.0,15.4805,15.5279,15.4805,15.5144,74000.0
2008-12-29 12:30:00,22.9,22.91,22.78,22.8,90800.0,15.5144,15.5212,15.4331,15.4466,90800.0
2008-12-29 13:00:00,22.79,22.85,22.76,22.83,59600.0,15.4399,15.4805,15.4195,15.467,59600.0
2008-12-29 13:30:00,22.82,23.02,22.82,23.0,118500.0,15.4602,15.5957,15.4602,15.5821,118500.0
2008-12-29 14:00:00,23.01,23.07,22.93,23.03,61600.0,15.5889,15.6296,15.5347,15.6025,61600.0
2008-12-29 14:30:00,23.04,23.08,22.98,23.05,77100.0,15.6092,15.6363,15.5686,15.616,77100.0
2008-12-29 15:00:00,23.04,23.15,23.02,23.05,96200.0,15.6092,15.6838,15.5957,15.616,96200.0
2008-12-29 15:30:00,23.05,23.18,23.0,23.18,203100.0,15.616,15.7041,15.5821,15.7041,203100.0
2008-12-30 09:30:00,23.3,23.42,23.0,23.31,114100.0,15.9115,15.9934,15.7066,15.9183,114100.0
2008-12-30 10:00:00,23.31,23.53,23.23,23.47,228300.0,15.9183,16.0686,15.8637,16.0276,228300.0
2008-12-30 10:30:00,23.49,23.56,23.45,23.51,101200.0,16.0412,16.089,16.0139,16.0549,101200.0
2008-12-30 11:00:00,23.52,23.58,23.42,23.43,133200.0,16.0617,16.1027,15.9934,16.0003,133200.0
2008-12-30 11:30:00,23.44,23.75,23.42,23.73,156000.0,16.0071,16.2188,15.9934,16.2051,156000.0
2008-12-30 12:00:00,23.73,23.74,23.53,23.55,134400.0,16.2051,16.212,16.0686,16.0822,134400.0
2008-12-30 12:30:00,23.56,23.61,23.46,23.48,158900.0,16.089,16.1232,16.0208,16.0344,158900.0
2008-12-30 13:00:00,23.47,23.52,23.42,23.48,81000.0,16.0276,16.0617,15.9934,16.0344,81000.0
2008-12-30 13:30:00,23.48,23.54,23.45,23.48,44000.0,16.0344,16.0754,16.0139,16.0344,44000.0
2008-12-30 14:00:00,23.48,23.58,23.48,23.53,103700.0,16.0344,16.1027,16.0344,16.0686,103700.0
2008-12-30 14:30:00,23.53,23.54,23.48,23.51,223800.0,16.0686,16.0754,16.0344,16.0549,223800.0
2008-12-30 15:00:00,23.51,23.54,23.44,23.52,160700.0,16.0549,16.0754,16.0071,16.0617,160700.0
2008-12-30 15:30:00,23.53,23.79,23.49,23.73,232300.0,16.0686,16.2461,16.0412,16.2051,232300.0
2008-12-31 09:30:00,23.8,24.07,23.68,24.05,250800.0,16.2529,16.4373,16.171,16.4237,250800.0
2008-12-31 10:00:00,24.06,24.2,23.96,24.18,94000.0,16.4305,16.5261,16.3622,16.5124,94000.0
2008-12-31 10:30:00,24.18,24.19,24.05,24.05,121300.0,16.5124,16.5193,16.4237,16.4237,121300.0
2008-12-31 11:00:00,24.05,24.08,24.0,24.05,61400.0,16.4237,16.4442,16.3895,16.4237,61400.0
2008-12-31 11:30:00,24.04,24.16,24.04,24.14,129900.0,16.4168,16.4988,16.4168,16.4851,129900.0
2008-12-31 12:00:00,24.14,24.3,24.13,24.27,159200.0,16.4851,16.5944,16.4783,16.5739,159200.0
2008-12-31 12:30:00,24.27,24.39,24.25,24.36,101700.0,16.5739,16.6559,16.5602,16.6354,101700.0
2008-12-31 13:00:00,24.36,24.4,24.35,24.39,140900.0,16.6354,16.6627,16.6285,16.6559,140900.0
2008-12-31 13:30:00,24.39,24.6,24.38,24.58,198200.0,16.6559,16.7993,16.649,16.7856,198200.0
2008-12-31 14:00:00,24.59,24.71,24.56,24.6,249800.0,16.7924,16.8744,16.7719,16.7993,249800.0
2008-12-31 14:30:00,24.6,24.69,24.5,24.64,151800.0,16.7993,16.8607,16.731,16.8266,151800.0
2008-12-31 15:00:00,24.65,24.85,24.64,24.83,271000.0,16.8334,16.97,16.8266,16.9563,271000.0
2008-12-31 15:30:00,24.83,25.0,24.75,24.79,522200.0,16.9563,17.0724,16.9017,16.929,522200.0
2009-01-02 09:30:00,24.86,24.99,24.54,24.63,175400.0,16.9768,17.0656,16.7583,16.8197,175400.0
2009-01-02 10:00:00,24.63,24.98,24.56,24.9,212200.0,16.8197,17.0588,16.7719,17.0041,212200.0
2009-01-02 10:30:00,24.9,25.04,24.76,25.0,229400.0,17.0041,17.0997,16.9085,17.0724,229400.0
2009-01-02 11:00:00,25.0,25.1,24.91,25.0,313700.0,17.0724,17.1407,17.011,17.0724,313700.0
2009-01-02 11:30:00,25.0,25.03,24.83,24.84,208700.0,17.0724,17.0929,16.9563,16.9632,208700.0
2009-01-02 12:00:00,24.83,24.96,24.81,24.95,104100.0,16.9563,17.0451,16.9427,17.0383,104100.0
2009-01-02 12:30:00,24.96,25.03,24.88,24.95,113000.0,17.0451,17.0929,16.9905,17.0383,113000.0
2009-01-02 13:00:00,24.94,24.98,24.91,24.94,205400.0,17.0314,17.0588,17.011,17.0314,205400.0
2009-01-02 13:30:00,24.93,24.96,24.9,24.94,214100.0,17.0246,17.0451,17.0041,17.0314,214100.0
2009-01-02 14:00:00,24.94,24.99,24.88,24.93,284500.0,17.0314,17.0656,16.9905,17.0246,284500.0
2009-01-02 14:30:00,24.93,25.2,24.91,25.02,228400.0,17.0246,17.209,17.011,17.0861,228400.0
2009-01-02 15:00:00,25.03,25.14,24.99,25.04,296900.0,17.0929,17.168,17.0656,17.0997,296900.0
2009-01-02 15:30:00,25.04,25.2,24.97,25.04,592400.0,17.0997,17.209,17.0519,17.0997,592400.0
2009-01-05 09:30:00,24.99,25.05,24.81,24.93,150500.0,17.0656,17.1066,16.9427,17.0246,150500.0
2009-01-05 10:00:00,24.93,24.97,24.68,24.87,185600.0,17.0246,17.0519,16.8539,16.9836,185600.0
2009-01-05 10:30:00,24.87,25.41,24.86,25.3,160300.0,16.9836,17.3524,16.9768,17.2773,160300.0
2009-01-05 11:00:00,25.3,25.46,25.13,25.4,196100.0,17.2773,17.3866,17.1612,17.3456,196100.0
2009-01-05 11:30:00,25.4,25.47,25.31,25.32,176200.0,17.3456,17.3934,17.2841,17.2909,176200.0
2009-01-05 12:00:00,25.31,25.52,25.31,25.49,186400.0,17.2841,17.4275,17.2841,17.407,186400.0
2009-01-05 12:30:00,25.48,25.49,25.37,25.44,202400.0,17.4002,17.407,17.3251,17.3729,202400.0
2009-01-05 13:00:00,25.43,25.55,25.43,25.49,190700.0,17.3661,17.448,17.3661,17.407,190700.0
2009-01-05 13:30:00,25.49,25.57,25.42,25.54,241800.0,17.407,17.4617,17.3592,17.4412,241800.0
2009-01-05 14:00:00,25.56,25.63,25.47,25.52,229000.0,17.4548,17.5026,17.3934,17.4275,229000.0
2009-01-05 14:30:00,25.52,25.63,25.43,25.51,233800.0,17.4275,17.5026,17.3661,17.4207,233800.0
2009-01-05 15:00:00,25.5,25.56,25.38,25.45,285300.0,17.4139,17.4548,17.3319,17.3797,285300.0
2009-01-05 15:30:00,25.48,25.64,25.43,25.62,490800.0,17.4002,17.5095,17.3661,17.4958,490800.0
2009-01-06 09:30:00,25.72,26.52,25.71,25.81,523500.0,17.5641,18.1104,17.5573,17.6256,523500.0
2009-01-06 10:00:00,25.81,25.87,25.44,25.7,254900.0,17.6256,17.6665,17.3729,17.5504,254900.0
2009-01-06 10:30:00,25.69,25.9,25.68,25.82,199100.0,17.5436,17.687,17.5368,17.6324,199100.0
2009-01-06 11:00:00,25.84,25.92,25.69,25.88,165700.0,17.6461,17.7007,17.5436,17.6734,165700.0
2009-01-06 11:30:00,25.88,25.96,25.74,25.77,145300.0,17.6734,17.728,17.5778,17.5983,145300.0
2009-01-06 12:00:00,25.78,25.87,25.57,25.6,152600.0,17.6051,17.6665,17.4617,17.4822,152600.0
2009-01-06 12:30:00,25.59,25.86,25.59,25.81,154000.0,17.4753,17.6597,17.4753,17.6256,154000.0
2009-01-06 13:00:00,25.78,25.79,25.66,25.73,146000.0,17.6051,17.6119,17.5231,17.5709,146000.0
2009-01-06 13:30:00,25.73,25.91,25.69,25.83,249800.0,17.5709,17.6939,17.5436,17.6392,249800.0
2009-01-06 14:00:00,25.82,25.95,25.77,25.9,208600.0,17.6324,17.7212,17.5983,17.687,208600.0
2009-01-06 14:30:00,25.9,26.07,25.87,26.0,295200.0,17.687,17.8031,17.6665,17.7553,295200.0
2009-01-06 15:00:00,26.0,26.01,25.81,25.83,433800.0,17.7553,17.7621,17.6256,17.6392,433800.0
2009-01-06 15:30:00,25.83,25.89,25.68,25.77,677500.0,17.6392,17.6802,17.5368,17.5983,677500.0
2009-01-07 09:30:00,25.65,25.65,25.0,25.06,235600.0,17.5163,17.5163,17.0724,17.1134,235600.0
2009-01-07 10:00:00,25.06,25.35,25.06,25.21,247500.0,17.1134,17.3114,17.1134,17.2158,247500.0
2009-01-07 10:30:00,25.21,25.27,25.06,25.26,224600.0,17.2158,17.2568,17.1134,17.25,224600.0
2009-01-07 11:00:00,25.23,25.31,25.11,25.25,203400.0,17.2295,17.2841,17.1475,17.2431,203400.0
2009-01-07 11:30:00,25.26,25.61,25.25,25.5,164300.0,17.25,17.489,17.2431,17.4139,164300.0
2009-01-07 12:00:00,25.5,25.5,25.16,25.23,131500.0,17.4139,17.4139,17.1817,17.2295,131500.0
2009-01-07 12:30:00,25.22,25.3,25.2,25.24,131900.0,17.2227,17.2773,17.209,17.2363,131900.0
2009-01-07 13:00:00,25.24,25.41,25.2,25.39,193900.0,17.2363,17.3524,17.209,17.3388,193900.0
2009-01-07 13:30:00,25.4,25.55,25.2,25.2,189700.0,17.3456,17.448,17.209,17.209,189700.0
2009-01-07 14:00:00,25.2,25.26,25.1,25.14,177600.0,17.209,17.25,17.1407,17.168,177600.0
2009-01-07 14:30:00,25.15,25.21,25.07,25.15,295700.0,17.1749,17.2158,17.1202,17.1749,295700.0
2009-01-07 15:00:00,25.14,25.22,25.07,25.21,189600.0,17.168,17.2227,17.1202,17.2158,189600.0
2009-01-07 15:30:00,25.2,25.33,25.13,25.25,356900.0,17.209,17.2978,17.1612,17.2431,356900.0
2009-01-08 09:30:00,25.13,25.46,25.12,25.25,269000.0,17.1612,17.3866,17.1544,17.2431,269000.0
2009-01-08 10:00:00,25.26,25.38,25.17,25.26,216900.0,17.25,17.3319,17.1885,17.25,216900.0
2009-01-08 10:30:00,25.26,25.39,25.25,25.27,200700.0,17.25,17.3388,17.2431,17.2568,200700.0
2009-01-08 11:00:00,25.27,25.46,25.26,25.45,188000.0,17.2568,17.3866,17.25,17.3797,188000.0
2009-01-08 11:30:00,25.45,25.53,25.3,25.33,304300.0,17.3797,17.4344,17.2773,17.2978,304300.0
2009-01-08 12:00:00,25.33,25.46,25.32,25.4,131000.0,17.2978,17.3866,17.2909,17.3456,131000.0
2009-01-08 12:30:00,25.4,25.46,25.35,25.35,257000.0,17.3456,17.3866,17.3114,17.3114,257000.0
2009-01-08 13:00:00,25.36,25.4,25.21,25.28,304200.0,17.3183,17.3456,17.2158,17.2636,304200.0
2009-01-08 13:30:00,25.27,25.36,25.26,25.35,252500.0,17.2568,17.3183,17.25,17.3114,252500.0
2009-01-08 14:00:00,25.34,25.55,25.33,25.41,314200.0,17.3046,17.448,17.2978,17.3524,314200.0
2009-01-08 14:30:00,25.4,25.59,25.35,25.51,216800.0,17.3456,17.4753,17.3114,17.4207,216800.0
2009-01-08 15:00:00,25.52,25.62,25.4,25.5,438900.0,17.4275,17.4958,17.3456,17.4139,438900.0
2009-01-08 15:30:00,25.5,25.59,25.4,25.58,624500.0,17.4139,17.4753,17.3456,17.4685,624500.0
2009-01-09 09:30:00,25.6,26.04,25.45,25.6,289400.0,17.4822,17.7826,17.3797,17.4822,289400.0
2009-01-09 10:00:00,25.63,25.86,25.44,25.51,140800.0,17.5026,17.6597,17.3729,17.4207,140800.0
2009-01-09 10:30:00,25.5,25.64,25.5,25.61,104400.0,17.4139,17.5095,17.4139,17.489,104400.0
2009-01-09 11:00:00,25.6,25.77,25.59,25.61,98200.0,17.4822,17.5983,17.4753,17.489,98200.0
2009-01-09 11:30:00,25.6,25.63,25.5,25.54,142100.0,17.4822,17.5026,17.4139,17.4412,142100.0
2009-01-09 12:00:00,25.55,25.67,25.55,25.56,83700.0,17.448,17.53,17.448,17.4548,83700.0
2009-01-09 12:30:00,25.56,25.59,25.31,25.32,189100.0,17.4548,17.4753,17.2841,17.2909,189100.0
2009-01-09 13:00:00,25.33,25.42,25.18,25.24,202600.0,17.2978,17.3592,17.1953,17.2363,202600.0
2009-01-09 13:30:00,25.25,25.32,25.2,25.21,234100.0,17.2431,17.2909,17.209,17.2158,234100.0
2009-01-09 14:00:00,25.2,25.45,25.2,25.29,122600.0,17.209,17.3797,17.209,17.2705,122600.0
2009-01-09 14:30:00,25.3,25.52,25.3,25.43,121300.0,17.2773,17.4275,17.2773,17.3661,121300.0
2009-01-09 15:00:00,25.42,25.47,25.32,25.4,234800.0,17.3592,17.3934,17.2909,17.3456,234800.0
2009-01-09 15:30:00,25.39,25.52,25.12,25.24,539600.0,17.3388,17.4275,17.1544,17.2363,539600.0
2009-01-12 09:30:00,25.28,25.35,24.77,24.8,111500.0,17.2636,17.3114,16.9154,16.9358,111500.0
2009-01-12 10:00:00,24.81,24.84,24.66,24.73,272700.0,16.9427,16.9632,16.8402,16.888,272700.0
2009-01-12 10:30:00,24.73,24.76,24.54,24.55,227700.0,16.888,16.9085,16.7583,16.7651,227700.0
2009-01-12 11:00:00,24.55,24.58,24.3,24.33,313400.0,16.7651,16.7856,16.5944,16.6149,313400.0
2009-01-12 11:30:00,24.34,24.41,24.01,24.17,342500.0,16.6217,16.6695,16.3964,16.5056,342500.0
2009-01-12 12:00:00,24.17,24.46,24.12,24.45,165300.0,16.5056,16.7037,16.4715,16.6968,165300.0
2009-01-12 12:30:00,24.45,24.52,24.35,24.42,146100.0,16.6968,16.7446,16.6285,16.6763,146100.0
2009-01-12 13:00:00,24.42,24.44,24.32,24.42,103300.0,16.6763,16.69,16.6081,16.6763,103300.0
2009-01-12 13:30:00,24.42,24.49,24.23,24.27,207100.0,16.6763,16.7241,16.5466,16.5739,207100.0
2009-01-12 14:00:00,24.25,24.27,24.0,24.19,512800.0,16.5602,16.5739,16.3895,16.5193,512800.0
2009-01-12 14:30:00,24.18,24.19,24.03,24.07,279900.0,16.5124,16.5193,16.41,16.4373,279900.0
2009-01-12 15:00:00,24.06,24.3,24.0,24.15,340600.0,16.4305,16.5944,16.3895,16.492,340600.0
2009-01-12 15:30:00,24.15,24.34,24.1,24.27,675800.0,16.492,16.6217,16.4578,16.5739,675800.0
2009-01-13 09:30:00,24.31,24.47,24.04,24.06,288900.0,16.6012,16.7105,16.4168,16.4305,288900.0
2009-01-13 10:00:00,24.06,24.12,23.95,24.05,249900.0,16.4305,16.4715,16.3554,16.4237,249900.0
2009-01-13 10:30:00,24.05,24.07,23.94,23.98,171300.0,16.4237,16.4373,16.3486,16.3759,171300.0
2009-01-13 11:00:00,23.97,23.98,23.74,23.86,177100.0,16.369,16.3759,16.212,16.2939,177100.0
2009-01-13 11:30:00,23.85,23.9,23.69,23.85,199000.0,16.2871,16.3212,16.1778,16.2871,199000.0
2009-01-13 12:00:00,23.86,23.92,23.8,23.84,108300.0,16.2939,16.3349,16.2529,16.2803,108300.0
2009-01-13 12:30:00,23.84,23.91,23.62,23.62,134400.0,16.2803,16.3281,16.13,16.13,134400.0
2009-01-13 13:00:00,23.62,23.71,23.6,23.71,135000.0,16.13,16.1915,16.1164,16.1915,135000.0
2009-01-13 13:30:00,23.7,23.77,23.55,23.55,222700.0,16.1847,16.2325,16.0822,16.0822,222700.0
2009-01-13 14:00:00,23.55,23.67,23.49,23.54,145900.0,16.0822,16.1642,16.0412,16.0754,145900.0
2009-01-13 14:30:00,23.54,23.96,23.53,23.81,183700.0,16.0754,16.3622,16.0686,16.2598,183700.0
2009-01-13 15:00:00,23.79,23.86,23.57,23.84,219700.0,16.2461,16.2939,16.0959,16.2803,219700.0
2009-01-13 15:30:00,23.85,23.97,23.68,23.86,483200.0,16.2871,16.369,16.171,16.2939,483200.0
2009-01-14 09:30:00,23.71,23.71,22.87,22.93,268000.0,16.1915,16.1915,15.6179,15.6588,268000.0
2009-01-14 10:00:00,22.91,22.99,22.84,22.95,241900.0,15.6452,15.6998,15.5974,15.6725,241900.0
2009-01-14 10:30:00,22.93,22.93,22.78,22.84,182400.0,15.6588,15.6588,15.5564,15.5974,182400.0
2009-01-14 11:00:00,22.84,22.86,22.67,22.76,161200.0,15.5974,15.611,15.4813,15.5427,161200.0
2009-01-14 11:30:00,22.76,22.84,22.65,22.73,124500.0,15.5427,15.5974,15.4676,15.5222,124500.0
2009-01-14 12:00:00,22.73,22.77,22.7,22.77,93700.0,15.5222,15.5496,15.5018,15.5496,93700.0
2009-01-14 12:30:00,22.75,22.96,22.74,22.93,79400.0,15.5359,15.6793,15.5291,15.6588,79400.0
2009-01-14 13:00:00,22.93,22.95,22.73,22.74,83000.0,15.6588,15.6725,15.5222,15.5291,83000.0
2009-01-14 13:30:00,22.74,22.74,22.55,22.58,150500.0,15.5291,15.5291,15.3993,15.4198,150500.0
2009-01-14 14:00:00,22.58,22.74,22.53,22.6,318700.0,15.4198,15.5291,15.3857,15.4335,318700.0
2009-01-14 14:30:00,22.59,22.74,22.5,22.56,180100.0,15.4266,15.5291,15.3652,15.4062,180100.0
2009-01-14 15:00:00,22.55,22.6,22.46,22.57,254500.0,15.3993,15.4335,15.3379,15.413,254500.0
2009-01-14 15:30:00,22.54,22.91,22.52,22.89,547100.0,15.3925,15.6452,15.3788,15.6315,547100.0
2009-01-15 09:30:00,22.86,23.0,22.61,22.82,251200.0,15.611,15.7066,15.4403,15.5837,251200.0
2009-01-15 10:00:00,22.82,22.87,22.55,22.69,251200.0,15.5837,15.6179,15.3993,15.4949,251200.0
2009-01-15 10:30:00,22.69,22.81,22.63,22.68,214400.0,15.4949,15.5769,15.454,15.4881,214400.0
2009-01-15 11:00:00,22.66,22.72,22.54,22.63,130000.0,15.4744,15.5154,15.3925,15.454,130000.0
2009-01-15 11:30:00,22.63,22.8,22.63,22.75,220500.0,15.454,15.57,15.454,15.5359,220500.0
2009-01-15 12:00:00,22.77,22.81,22.69,22.76,76900.0,15.5496,15.5769,15.4949,15.5427,76900.0
2009-01-15 12:30:00,22.77,23.05,22.75,23.05,187500.0,15.5496,15.7408,15.5359,15.7408,187500.0
2009-01-15 13:00:00,23.06,23.37,23.06,23.36,207000.0,15.7476,15.9593,15.7476,15.9525,207000.0
2009-01-15 13:30:00,23.36,23.76,23.33,23.71,214500.0,15.9525,16.2256,15.932,16.1915,214500.0
2009-01-15 14:00:00,23.72,24.38,23.7,24.33,630900.0,16.1983,16.649,16.1847,16.6149,630900.0
2009-01-15 14:30:00,24.32,24.55,24.29,24.31,506400.0,16.6081,16.7651,16.5876,16.6012,506400.0
2009-01-15 15:00:00,24.29,24.39,24.01,24.14,418900.0,16.5876,16.6559,16.3964,16.4851,418900.0
2009-01-15 15:30:00,24.14,24.63,23.98,24.58,603800.0,16.4851,16.8197,16.3759,16.7856,603800.0
2009-01-16 09:30:00,24.85,25.14,24.56,24.95,575700.0,16.97,17.168,16.7719,17.0383,575700.0
2009-01-16 10:00:00,24.95,25.0,24.65,24.83,407900.0,17.0383,17.0724,16.8334,16.9563,407900.0
2009-01-16 10:30:00,24.81,24.93,24.72,24.81,319800.0,16.9427,17.0246,16.8812,16.9427,319800.0
2009-01-16 11:00:00,24.81,25.0,24.77,24.98,298500.0,16.9427,17.0724,16.9154,17.0588,298500.0
2009-01-16 11:30:00,24.98,25.12,24.76,25.12,279400.0,17.0588,17.1544,16.9085,17.1544,279400.0
2009-01-16 12:00:00,25.11,25.15,24.94,25.0,250000.0,17.1475,17.1749,17.0314,17.0724,250000.0
2009-01-16 12:30:00,25.01,25.16,24.89,25.07,224500.0,17.0793,17.1817,16.9973,17.1202,224500.0
2009-01-16 13:00:00,25.08,25.33,25.08,25.26,210300.0,17.1271,17.2978,17.1271,17.25,210300.0
2009-01-16 13:30:00,25.28,25.48,25.17,25.35,178700.0,17.2636,17.4002,17.1885,17.3114,178700.0
2009-01-16 14:00:00,25.36,25.45,25.18,25.37,249500.0,17.3183,17.3797,17.1953,17.3251,249500.0
2009-01-16 14:30:00,25.37,25.56,25.25,25.55,386600.0,17.3251,17.4548,17.2431,17.448,386600.0
2009-01-16 15:00:00,25.55,25.72,25.45,25.5,387200.0,17.448,17.5641,17.3797,17.4139,387200.0
2009-01-16 15:30:00,25.5,25.71,25.47,25.54,586400.0,17.4139,17.5573,17.3934,17.4412,586400.0
2009-01-20 09:30:00,25.46,25.95,25.14,25.22,261000.0,17.3866,17.7212,17.168,17.2227,261000.0
2009-01-20 10:00:00,25.23,25.55,25.13,25.45,342300.0,17.2295,17.448,17.1612,17.3797,342300.0
2009-01-20 10:30:00,25.46,25.55,25.23,25.26,163200.0,17.3866,17.448,17.2295,17.25,163200.0
2009-01-20 11:00:00,25.26,25.42,25.23,25.37,160500.0,17.25,17.3592,17.2295,17.3251,160500.0
2009-01-20 11:30:00,25.36,25.44,25.19,25.26,270000.0,17.3183,17.3729,17.2022,17.25,270000.0
2009-01-20 12:00:00,25.25,25.54,25.16,25.21,274400.0,17.2431,17.4412,17.1817,17.2158,274400.0
2009-01-20 12:30:00,25.22,25.48,25.18,25.37,214600.0,17.2227,17.4002,17.1953,17.3251,214600.0
2009-01-20 13:00:00,25.37,25.56,25.28,25.48,253400.0,17.3251,17.4548,17.2636,17.4002,253400.0
2009-01-20 13:30:00,25.48,25.53,25.34,25.39,274600.0,17.4002,17.4344,17.3046,17.3388,274600.0
2009-01-20 14:00:00,25.41,25.47,25.11,25.25,263600.0,17.3524,17.3934,17.1475,17.2431,263600.0
2009-01-20 14:30:00,25.25,25.43,25.21,25.31,367200.0,17.2431,17.3661,17.2158,17.2841,367200.0
2009-01-20 15:00:00,25.31,25.41,25.13,25.34,517700.0,17.2841,17.3524,17.1612,17.3046,517700.0
2009-01-20 15:30:00,25.33,25.48,25.15,25.15,648900.0,17.2978,17.4002,17.1749,17.1749,648900.0
2009-01-21 09:30:00,25.37,25.67,25.37,25.5,267800.0,17.3251,17.53,17.3251,17.4139,267800.0
2009-01-21 10:00:00,25.51,25.86,25.47,25.61,337300.0,17.4207,17.6597,17.3934,17.489,337300.0
2009-01-21 10:30:00,25.57,25.75,25.5,25.56,315000.0,17.4617,17.5846,17.4139,17.4548,315000.0
2009-01-21 11:00:00,25.56,25.7,25.45,25.5,206100.0,17.4548,17.5504,17.3797,17.4139,206100.0
2009-01-21 11:30:00,25.51,25.61,25.4,25.41,307100.0,17.4207,17.489,17.3456,17.3524,307100.0
2009-01-21 12:00:00,25.41,25.55,25.34,25.44,288000.0,17.3524,17.448,17.3046,17.3729,288000.0
2009-01-21 12:30:00,25.43,25.55,25.38,25.51,148500.0,17.3661,17.448,17.3319,17.4207,148500.0
2009-01-21 13:00:00,25.51,25.6,25.33,25.36,147000.0,17.4207,17.4822,17.2978,17.3183,147000.0
2009-01-21 13:30:00,25.37,25.64,25.35,25.55,228800.0,17.3251,17.5095,17.3114,17.448,228800.0
2009-01-21 14:00:00,25.55,25.73,25.47,25.73,150800.0,17.448,17.5709,17.3934,17.5709,150800.0
2009-01-21 14:30:00,25.7,25.88,25.7,25.88,298100.0,17.5504,17.6734,17.5504,17.6734,298100.0
2009-01-21 15:00:00,25.87,25.97,25.7,25.79,332000.0,17.6665,17.7348,17.5504,17.6119,332000.0
2009-01-21 15:30:00,25.8,26.12,25.75,25.91,673900.0,17.6187,17.8373,17.5846,17.6939,673900.0
2009-01-22 09:30:00,25.91,26.0,25.28,25.59,345100.0,17.6939,17.7553,17.2636,17.4753,345100.0
2009-01-22 10:00:00,25.59,25.72,25.36,25.36,184100.0,17.4753,17.5641,17.3183,17.3183,184100.0
2009-01-22 10:30:00,25.36,25.4,25.2,25.24,413000.0,17.3183,17.3456,17.209,17.2363,413000.0
2009-01-22 11:00:00,25.25,25.33,25.1,25.19,277800.0,17.2431,17.2978,17.1407,17.2022,277800.0
2009-01-22 11:30:00,25.19,25.32,25.02,25.13,315500.0,17.2022,17.2909,17.0861,17.1612,315500.0
2009-01-22 12:00:00,25.14,25.32,25.02,25.31,268900.0,17.168,17.2909,17.0861,17.2841,268900.0
2009-01-22 12:30:00,25.31,25.43,25.11,25.3,138000.0,17.2841,17.3661,17.1475,17.2773,138000.0
2009-01-22 13:00:00,25.3,25.56,25.25,25.33,217000.0,17.2773,17.4548,17.2431,17.2978,217000.0
2009-01-22 13:30:00,25.33,25.78,25.29,25.67,274800.0,17.2978,17.6051,17.2705,17.53,274800.0
2009-01-22 14:00:00,25.67,26.06,25.65,26.0,391200.0,17.53,17.7963,17.5163,17.7553,391200.0
2009-01-22 14:30:00,25.98,26.1,25.72,26.04,460200.0,17.7417,17.8236,17.5641,17.7826,460200.0
2009-01-22 15:00:00,26.02,26.04,25.61,25.87,390300.0,17.769,17.7826,17.489,17.6665,390300.0
2009-01-22 15:30:00,25.88,26.06,25.68,25.88,460400.0,17.6734,17.7963,17.5368,17.6734,460400.0
2009-01-23 09:30:00,25.25,25.85,25.25,25.78,214300.0,17.2431,17.6529,17.2431,17.6051,214300.0
2009-01-23 10:00:00,25.78,25.98,25.46,25.63,207500.0,17.6051,17.7417,17.3866,17.5026,207500.0
2009-01-23 10:30:00,25.6,25.63,25.36,25.42,162600.0,17.4822,17.5026,17.3183,17.3592,162600.0
2009-01-23 11:00:00,25.42,25.74,25.42,25.52,108100.0,17.3592,17.5778,17.3592,17.4275,108100.0
2009-01-23 11:30:00,25.51,25.63,25.37,25.47,134800.0,17.4207,17.5026,17.3251,17.3934,134800.0
2009-01-23 12:00:00,25.48,25.67,25.45,25.61,106500.0,17.4002,17.53,17.3797,17.489,106500.0
2009-01-23 12:30:00,25.61,25.61,25.39,25.42,153400.0,17.489,17.489,17.3388,17.3592,153400.0
2009-01-23 13:00:00,25.42,25.83,25.42,25.7,253900.0,17.3592,17.6392,17.3592,17.5504,253900.0
2009-01-23 13:30:00,25.71,25.93,25.65,25.93,211400.0,17.5573,17.7075,17.5163,17.7075,211400.0
2009-01-23 14:00:00,25.93,25.96,25.53,25.56,161000.0,17.7075,17.728,17.4344,17.4548,161000.0
2009-01-23 14:30:00,25.55,25.61,25.34,25.35,427000.0,17.448,17.489,17.3046,17.3114,427000.0
2009-01-23 15:00:00,25.35,25.54,25.26,25.37,442800.0,17.3114,17.4412,17.25,17.3251,442800.0
2009-01-23 15:30:00,25.37,25.48,25.29,25.4,636200.0,17.3251,17.4002,17.2705,17.3456,636200.0
2009-01-26 09:30:00,25.48,25.94,25.48,25.83,194900.0,17.4002,17.7143,17.4002,17.6392,194900.0
2009-01-26 10:00:00,25.84,26.16,25.83,26.01,301600.0,17.6461,17.8646,17.6392,17.7621,301600.0
2009-01-26 10:30:00,26.01,26.13,25.99,26.1,297100.0,17.7621,17.8441,17.7485,17.8236,297100.0
2009-01-26 11:00:00,26.09,26.2,25.95,26.09,163100.0,17.8168,17.8919,17.7212,17.8168,163100.0
2009-01-26 11:30:00,26.09,26.11,25.87,25.95,97100.0,17.8168,17.8304,17.6665,17.7212,97100.0
2009-01-26 12:00:00,25.95,26.13,25.94,26.05,130400.0,17.7212,17.8441,17.7143,17.7895,130400.0
2009-01-26 12:30:00,26.05,26.12,25.91,25.99,169400.0,17.7895,17.8373,17.6939,17.7485,169400.0
2009-01-26 13:00:00,25.98,26.09,25.94,26.03,106200.0,17.7417,17.8168,17.7143,17.7758,106200.0
2009-01-26 13:30:00,26.03,26.07,25.88,25.92,175200.0,17.7758,17.8031,17.6734,17.7007,175200.0
2009-01-26 14:00:00,25.92,25.93,25.66,25.78,220300.0,17.7007,17.7075,17.5231,17.6051,220300.0
2009-01-26 14:30:00,25.79,26.02,25.72,26.01,163700.0,17.6119,17.769,17.5641,17.7621,163700.0
2009-01-26 15:00:00,26.01,26.17,25.95,26.09,198300.0,17.7621,17.8714,17.7212,17.8168,198300.0
2009-01-26 15:30:00,26.1,26.1,25.83,25.95,609800.0,17.8236,17.8236,17.6392,17.7212,609800.0
2009-01-27 09:30:00,26.14,26.44,25.99,26.31,125000.0,17.8509,18.0558,17.7485,17.967,125000.0
2009-01-27 10:00:00,26.3,26.33,26.0,26.14,141600.0,17.9602,17.9807,17.7553,17.8509,141600.0
2009-01-27 10:30:00,26.14,26.27,26.04,26.25,166700.0,17.8509,17.9397,17.7826,17.926,166700.0
2009-01-27 11:00:00,26.28,26.33,26.14,26.28,165500.0,17.9465,17.9807,17.8509,17.9465,165500.0
2009-01-27 11:30:00,26.3,26.3,26.15,26.2,134100.0,17.9602,17.9602,17.8578,17.8919,134100.0
2009-01-27 12:00:00,26.21,26.39,26.2,26.31,241400.0,17.8987,18.0216,17.8919,17.967,241400.0
2009-01-27 12:30:00,26.31,26.37,26.23,26.29,133300.0,17.967,18.008,17.9124,17.9534,133300.0
2009-01-27 13:00:00,26.28,26.33,26.16,26.17,174000.0,17.9465,17.9807,17.8646,17.8714,174000.0
2009-01-27 13:30:00,26.17,26.33,26.14,26.16,170500.0,17.8714,17.9807,17.8509,17.8646,170500.0
2009-01-27 14:00:00,26.16,26.25,26.0,26.05,281200.0,17.8646,17.926,17.7553,17.7895,281200.0
2009-01-27 14:30:00,26.03,26.28,26.0,26.2,206800.0,17.7758,17.9465,17.7553,17.8919,206800.0
2009-01-27 15:00:00,26.22,26.39,26.1,26.33,280300.0,17.9056,18.0216,17.8236,17.9807,280300.0
2009-01-27 15:30:00,26.32,26.32,26.16,26.28,309800.0,17.9738,17.9738,17.8646,17.9465,309800.0
2009-01-28 09:30:00,26.48,26.7,26.3,26.48,234200.0,18.0831,18.2333,17.9602,18.0831,234200.0
2009-01-28 10:00:00,26.49,26.61,26.42,26.54,106400.0,18.0899,18.1719,18.0421,18.1241,106400.0
2009-01-28 10:30:00,26.52,26.6,26.43,26.55,172300.0,18.1104,18.1651,18.049,18.1309,172300.0
2009-01-28 11:00:00,26.56,26.61,26.36,26.38,121300.0,18.1377,18.1719,18.0012,18.0148,121300.0
2009-01-28 11:30:00,26.39,26.45,26.36,26.4,112200.0,18.0216,18.0626,18.0012,18.0285,112200.0
2009-01-28 12:00:00,26.41,26.44,26.31,26.42,87000.0,18.0353,18.0558,17.967,18.0421,87000.0
2009-01-28 12:30:00,26.43,26.51,26.4,26.47,113600.0,18.049,18.1036,18.0285,18.0763,113600.0
2009-01-28 13:00:00,26.46,26.54,26.45,26.54,131500.0,18.0695,18.1241,18.0626,18.1241,131500.0
2009-01-28 13:30:00,26.54,26.57,26.42,26.45,193400.0,18.1241,18.1446,18.0421,18.0626,193400.0
2009-01-28 14:00:00,26.45,26.6,26.31,26.48,249400.0,18.0626,18.1651,17.967,18.0831,249400.0
2009-01-28 14:30:00,26.48,26.59,26.31,26.57,299600.0,18.0831,18.1582,17.967,18.1446,299600.0
2009-01-28 15:00:00,26.57,26.6,26.28,26.38,391600.0,18.1446,18.1651,17.9465,18.0148,391600.0
2009-01-28 15:30:00,26.38,26.64,26.36,26.62,404700.0,18.0148,18.1924,18.0012,18.1787,404700.0
2009-01-29 09:30:00,26.34,26.68,26.17,26.54,203000.0,17.9875,18.2197,17.8714,18.1241,203000.0
2009-01-29 10:00:00,26.53,26.76,26.49,26.62,213300.0,18.1173,18.2743,18.0899,18.1787,213300.0
2009-01-29 10:30:00,26.63,26.76,26.55,26.71,142300.0,18.1855,18.2743,18.1309,18.2402,142300.0
2009-01-29 11:00:00,26.72,26.81,26.6,26.6,111700.0,18.247,18.3085,18.1651,18.1651,111700.0
2009-01-29 11:30:00,26.6,26.61,26.47,26.51,125000.0,18.1651,18.1719,18.0763,18.1036,125000.0
2009-01-29 12:00:00,26.51,26.54,26.44,26.5,144000.0,18.1036,18.1241,18.0558,18.0968,144000.0
2009-01-29 12:30:00,26.5,26.5,26.34,26.34,163900.0,18.0968,18.0968,17.9875,17.9875,163900.0
2009-01-29 13:00:00,26.31,26.42,26.28,26.39,86000.0,17.967,18.0421,17.9465,18.0216,86000.0
2009-01-29 13:30:00,26.39,26.4,26.22,26.34,210300.0,18.0216,18.0285,17.9056,17.9875,210300.0
2009-01-29 14:00:00,26.33,26.39,26.21,26.25,217700.0,17.9807,18.0216,17.8987,17.926,217700.0
2009-01-29 14:30:00,26.25,26.34,26.22,26.27,152000.0,17.926,17.9875,17.9056,17.9397,152000.0
2009-01-29 15:00:00,26.29,26.39,26.2,26.28,291900.0,17.9534,18.0216,17.8919,17.9465,291900.0
2009-01-29 15:30:00,26.27,26.3,26.14,26.26,466000.0,17.9397,17.9602,17.8509,17.9329,466000.0
2009-01-30 09:30:00,26.28,26.51,26.15,26.31,151300.0,17.9465,18.1036,17.8578,17.967,151300.0
2009-01-30 10:00:00,26.3,26.47,26.23,26.26,227100.0,17.9602,18.0763,17.9124,17.9329,227100.0
2009-01-30 10:30:00,26.26,26.41,26.13,26.4,207700.0,17.9329,18.0353,17.8441,18.0285,207700.0
2009-01-30 11:00:00,26.42,26.54,26.28,26.34,266800.0,18.0421,18.1241,17.9465,17.9875,266800.0
2009-01-30 11:30:00,26.32,26.46,26.3,26.32,287900.0,17.9738,18.0695,17.9602,17.9738,287900.0
2009-01-30 12:00:00,26.32,26.46,26.3,26.45,204300.0,17.9738,18.0695,17.9602,18.0626,204300.0
2009-01-30 12:30:00,26.45,26.5,26.4,26.49,196900.0,18.0626,18.0968,18.0285,18.0899,196900.0
2009-01-30 13:00:00,26.47,26.51,26.17,26.25,260600.0,18.0763,18.1036,17.8714,17.926,260600.0
2009-01-30 13:30:00,26.24,26.33,26.15,26.23,319000.0,17.9192,17.9807,17.8578,17.9124,319000.0
2009-01-30 14:00:00,26.21,26.32,26.16,26.25,251300.0,17.8987,17.9738,17.8646,17.926,251300.0
2009-01-30 14:30:00,26.25,26.3,26.08,26.13,310100.0,17.926,17.9602,17.8099,17.8441,310100.0
2009-01-30 15:00:00,26.11,26.19,25.81,25.85,850000.0,17.8304,17.8851,17.6256,17.6529,850000.0
2009-01-30 15:30:00,25.84,25.95,25.76,25.91,786500.0,17.6461,17.7212,17.5914,17.6939,786500.0
2009-02-02 09:30:00,25.54,25.79,24.94,25.01,353700.0,17.4412,17.6119,17.0314,17.0793,353700.0
2009-02-02 10:00:00,25.01,25.15,24.88,25.03,297100.0,17.0793,17.1749,16.9905,17.0929,297100.0
2009-02-02 10:30:00,25.03,25.19,24.89,25.03,315900.0,17.0929,17.2022,16.9973,17.0929,315900.0
2009-02-02 11:00:00,25.03,25.03,24.78,24.79,271300.0,17.0929,17.0929,16.9222,16.929,271300.0
2009-02-02 11:30:00,24.8,25.0,24.8,24.87,308600.0,16.9358,17.0724,16.9358,16.9836,308600.0
2009-02-02 12:00:00,24.88,24.97,24.81,24.89,185200.0,16.9905,17.0519,16.9427,16.9973,185200.0
2009-02-02 12:30:00,24.9,25.08,24.85,25.06,158900.0,17.0041,17.1271,16.97,17.1134,158900.0
2009-02-02 13:00:00,25.06,25.08,24.93,24.99,203700.0,17.1134,17.1271,17.0246,17.0656,203700.0
2009-02-02 13:30:00,24.99,25.07,24.93,24.94,204300.0,17.0656,17.1202,17.0246,17.0314,204300.0
2009-02-02 14:00:00,24.94,25.04,24.93,25.01,195000.0,17.0314,17.0997,17.0246,17.0793,195000.0
2009-02-02 14:30:00,25.01,25.06,24.94,24.96,268700.0,17.0793,17.1134,17.0314,17.0451,268700.0
2009-02-02 15:00:00,24.95,25.36,24.95,25.29,290900.0,17.0383,17.3183,17.0383,17.2705,290900.0
2009-02-02 15:30:00,25.3,25.39,25.08,25.25,718000.0,17.2773,17.3388,17.1271,17.2431,718000.0
2009-02-03 09:30:00,25.36,25.51,25.15,25.33,134800.0,17.3183,17.4207,17.1749,17.2978,134800.0
2009-02-03 10:00:00,25.33,25.45,25.15,25.3,168600.0,17.2978,17.3797,17.1749,17.2773,168600.0
2009-02-03 10:30:00,25.28,25.41,25.26,25.32,98000.0,17.2636,17.3524,17.25,17.2909,98000.0
2009-02-03 11:00:00,25.32,25.53,25.3,25.44,119900.0,17.2909,17.4344,17.2773,17.3729,119900.0
2009-02-03 11:30:00,25.43,25.47,25.2,25.22,103300.0,17.3661,17.3934,17.209,17.2227,103300.0
2009-02-03 12:00:00,25.23,25.26,25.14,25.2,86000.0,17.2295,17.25,17.168,17.209,86000.0
2009-02-03 12:30:00,25.21,25.24,25.14,25.14,131300.0,17.2158,17.2363,17.168,17.168,131300.0
2009-02-03 13:00:00,25.13,25.17,25.08,25.09,92400.0,17.1612,17.1885,17.1271,17.1339,92400.0
2009-02-03 13:30:00,25.09,25.14,24.92,24.94,307600.0,17.1339,17.168,17.0178,17.0314,307600.0
2009-02-03 14:00:00,24.94,25.11,24.91,25.0,580700.0,17.0314,17.1475,17.011,17.0724,580700.0
2009-02-03 14:30:00,25.0,25.19,25.0,25.03,402200.0,17.0724,17.2022,17.0724,17.0929,402200.0
2009-02-03 15:00:00,25.03,25.2,25.0,25.09,511200.0,17.0929,17.209,17.0724,17.1339,511200.0
2009-02-03 15:30:00,25.09,25.16,25.0,25.08,697400.0,17.1339,17.1817,17.0724,17.1271,697400.0
2009-02-04 09:30:00,25.12,25.41,25.1,25.34,187600.0,17.1544,17.3524,17.1407,17.3046,187600.0
2009-02-04 10:00:00,25.35,25.46,25.21,25.44,238800.0,17.3114,17.3866,17.2158,17.3729,238800.0
2009-02-04 10:30:00,25.43,25.55,25.4,25.49,178300.0,17.3661,17.448,17.3456,17.407,178300.0
2009-02-04 11:00:00,25.49,25.54,25.3,25.33,205100.0,17.407,17.4412,17.2773,17.2978,205100.0
2009-02-04 11:30:00,25.33,25.36,25.18,25.18,133800.0,17.2978,17.3183,17.1953,17.1953,133800.0
2009-02-04 12:00:00,25.19,25.19,24.95,25.01,332500.0,17.2022,17.2022,17.0383,17.0793,332500.0
2009-02-04 12:30:00,25.02,25.2,25.02,25.07,137400.0,17.0861,17.209,17.0861,17.1202,137400.0
2009-02-04 13:00:00,25.06,25.12,25.03,25.1,100000.0,17.1134,17.1544,17.0929,17.1407,100000.0
2009-02-04 13:30:00,25.09,25.13,24.73,24.81,149400.0,17.1339,17.1612,16.888,16.9427,149400.0
2009-02-04 14:00:00,24.81,24.91,24.75,24.79,133600.0,16.9427,17.011,16.9017,16.929,133600.0
2009-02-04 14:30:00,24.78,24.96,24.76,24.94,312900.0,16.9222,17.0451,16.9085,17.0314,312900.0
2009-02-04 15:00:00,24.95,24.98,24.66,24.81,497200.0,17.0383,17.0588,16.8402,16.9427,497200.0
2009-02-04 15:30:00,24.81,24.89,24.75,24.79,523400.0,16.9427,16.9973,16.9017,16.929,523400.0
2009-02-05 09:30:00,24.71,24.71,24.22,24.29,247800.0,16.8744,16.8744,16.5398,16.5876,247800.0
2009-02-05 10:00:00,24.3,24.54,24.25,24.42,126700.0,16.5944,16.7583,16.5602,16.6763,126700.0
2009-02-05 10:30:00,24.44,24.93,24.42,24.7,242600.0,16.69,17.0246,16.6763,16.8676,242600.0
2009-02-05 11:00:00,24.7,24.77,24.47,24.67,375200.0,16.8676,16.9154,16.7105,16.8471,375200.0
2009-02-05 11:30:00,24.66,24.75,24.53,24.56,218500.0,16.8402,16.9017,16.7515,16.7719,218500.0
2009-02-05 12:00:00,24.56,24.75,24.53,24.54,245700.0,16.7719,16.9017,16.7515,16.7583,245700.0
2009-02-05 12:30:00,24.53,24.53,24.34,24.38,273500.0,16.7515,16.7515,16.6217,16.649,273500.0
2009-02-05 13:00:00,24.4,24.56,24.35,24.44,235600.0,16.6627,16.7719,16.6285,16.69,235600.0
2009-02-05 13:30:00,24.43,24.55,24.4,24.45,249100.0,16.6832,16.7651,16.6627,16.6968,249100.0
2009-02-05 14:00:00,24.45,24.58,24.45,24.58,257700.0,16.6968,16.7856,16.6968,16.7856,257700.0
2009-02-05 14:30:00,24.58,24.64,24.34,24.35,335600.0,16.7856,16.8266,16.6217,16.6285,335600.0
2009-02-05 15:00:00,24.34,24.53,24.3,24.48,360500.0,16.6217,16.7515,16.5944,16.7173,360500.0
2009-02-05 15:30:00,24.48,24.53,24.39,24.47,643200.0,16.7173,16.7515,16.6559,16.7105,643200.0
2009-02-06 09:30:00,24.56,24.73,24.35,24.5,257100.0,16.7719,16.888,16.6285,16.731,257100.0
2009-02-06 10:00:00,24.52,24.6,24.39,24.46,225300.0,16.7446,16.7993,16.6559,16.7037,225300.0
2009-02-06 10:30:00,24.46,24.6,24.41,24.47,135900.0,16.7037,16.7993,16.6695,16.7105,135900.0
2009-02-06 11:00:00,24.48,24.78,24.48,24.78,284600.0,16.7173,16.9222,16.7173,16.9222,284600.0
2009-02-06 11:30:00,24.78,24.78,24.49,24.64,264700.0,16.9222,16.9222,16.7241,16.8266,264700.0
2009-02-06 12:00:00,24.65,24.65,24.45,24.46,239300.0,16.8334,16.8334,16.6968,16.7037,239300.0
2009-02-06 12:30:00,24.45,24.58,24.44,24.55,130700.0,16.6968,16.7856,16.69,16.7651,130700.0
2009-02-06 13:00:00,24.55,24.58,24.48,24.51,215200.0,16.7651,16.7856,16.7173,16.7378,215200.0
2009-02-06 13:30:00,24.51,24.55,24.5,24.52,148700.0,16.7378,16.7651,16.731,16.7446,148700.0
2009-02-06 14:00:00,24.52,24.57,24.45,24.51,247500.0,16.7446,16.7788,16.6968,16.7378,247500.0
2009-02-06 14:30:00,24.52,24.55,24.4,24.51,254500.0,16.7446,16.7651,16.6627,16.7378,254500.0
2009-02-06 15:00:00,24.51,24.53,24.39,24.48,402400.0,16.7378,16.7515,16.6559,16.7173,402400.0
2009-02-06 15:30:00,24.49,24.61,24.31,24.35,867500.0,16.7241,16.8061,16.6012,16.6285,867500.0
2009-02-09 09:30:00,23.62,24.46,23.62,24.24,198400.0,16.13,16.7037,16.13,16.5534,198400.0
2009-02-09 10:00:00,24.25,24.25,24.11,24.15,241700.0,16.5602,16.5602,16.4646,16.492,241700.0
2009-02-09 10:30:00,24.15,24.33,24.11,24.28,222000.0,16.492,16.6149,16.4646,16.5807,222000.0
2009-02-09 11:00:00,24.27,24.28,24.08,24.08,152900.0,16.5739,16.5807,16.4442,16.4442,152900.0
2009-02-09 11:30:00,24.09,24.1,23.95,24.02,223400.0,16.451,16.4578,16.3554,16.4032,223400.0
2009-02-09 12:00:00,24.01,24.21,23.97,24.21,196600.0,16.3964,16.5329,16.369,16.5329,196600.0
2009-02-09 12:30:00,24.22,24.29,24.21,24.27,113400.0,16.5398,16.5876,16.5329,16.5739,113400.0
2009-02-09 13:00:00,24.28,24.35,24.27,24.3,98000.0,16.5807,16.6285,16.5739,16.5944,98000.0
2009-02-09 13:30:00,24.3,24.34,24.22,24.34,170200.0,16.5944,16.6217,16.5398,16.6217,170200.0
2009-02-09 14:00:00,24.35,24.46,24.32,24.4,186400.0,16.6285,16.7037,16.6081,16.6627,186400.0
2009-02-09 14:30:00,24.4,24.46,24.38,24.44,157100.0,16.6627,16.7037,16.649,16.69,157100.0
2009-02-09 15:00:00,24.43,24.59,24.43,24.57,317900.0,16.6832,16.7924,16.6832,16.7788,317900.0
2009-02-09 15:30:00,24.56,24.61,24.45,24.53,426300.0,16.7719,16.8061,16.6968,16.7515,426300.0
2009-02-10 09:30:00,24.0,24.4,23.88,24.17,195800.0,16.3895,16.6627,16.3076,16.5056,195800.0
2009-02-10 10:00:00,24.18,24.27,24.12,24.18,186500.0,16.5124,16.5739,16.4715,16.5124,186500.0
2009-02-10 10:30:00,24.19,24.44,24.18,24.44,209000.0,16.5193,16.69,16.5124,16.69,209000.0
2009-02-10 11:00:00,24.42,24.55,23.91,24.0,244900.0,16.6763,16.7651,16.3281,16.3895,244900.0
2009-02-10 11:30:00,24.01,24.01,23.48,23.51,448900.0,16.3964,16.3964,16.0344,16.0549,448900.0
2009-02-10 12:00:00,23.5,23.58,23.45,23.5,320200.0,16.0481,16.1027,16.0139,16.0481,320200.0
2009-02-10 12:30:00,23.51,23.74,23.46,23.73,146000.0,16.0549,16.212,16.0208,16.2051,146000.0
2009-02-10 13:00:00,23.71,23.73,23.39,23.55,221100.0,16.1915,16.2051,15.973,16.0822,221100.0
2009-02-10 13:30:00,23.56,23.71,23.55,23.69,207800.0,16.089,16.1915,16.0822,16.1778,207800.0
2009-02-10 14:00:00,23.71,23.72,23.54,23.54,256500.0,16.1915,16.1983,16.0754,16.0754,256500.0
2009-02-10 14:30:00,23.53,23.66,23.42,23.47,279800.0,16.0686,16.1573,15.9934,16.0276,279800.0
2009-02-10 15:00:00,23.47,23.66,23.4,23.51,376400.0,16.0276,16.1573,15.9798,16.0549,376400.0
2009-02-10 15:30:00,23.51,23.7,23.45,23.58,711800.0,16.0549,16.1847,16.0139,16.1027,711800.0
2009-02-11 09:30:00,23.74,23.75,23.51,23.56,121800.0,16.212,16.2188,16.0549,16.089,121800.0
2009-02-11 10:00:00,23.56,23.88,23.47,23.75,269000.0,16.089,16.3076,16.0276,16.2188,269000.0
2009-02-11 10:30:00,23.74,23.84,23.59,23.83,179700.0,16.212,16.2803,16.1095,16.2734,179700.0
2009-02-11 11:00:00,23.83,24.04,23.8,24.02,202200.0,16.2734,16.4168,16.2529,16.4032,202200.0
2009-02-11 11:30:00,24.01,24.07,23.8,23.87,192300.0,16.3964,16.4373,16.2529,16.3007,192300.0
2009-02-11 12:00:00,23.86,23.93,23.79,23.79,91100.0,16.2939,16.3417,16.2461,16.2461,91100.0
2009-02-11 12:30:00,23.79,23.87,23.7,23.72,134600.0,16.2461,16.3007,16.1847,16.1983,134600.0
2009-02-11 13:00:00,23.73,23.88,23.71,23.83,97900.0,16.2051,16.3076,16.1915,16.2734,97900.0
2009-02-11 13:30:00,23.84,23.84,23.63,23.72,233900.0,16.2803,16.2803,16.1369,16.1983,233900.0
2009-02-11 14:00:00,23.72,23.81,23.7,23.77,460100.0,16.1983,16.2598,16.1847,16.2325,460100.0
2009-02-11 14:30:00,23.78,23.96,23.76,23.95,369500.0,16.2393,16.3622,16.2256,16.3554,369500.0
2009-02-11 15:00:00,23.95,23.96,23.71,23.78,415100.0,16.3554,16.3622,16.1915,16.2393,415100.0
2009-02-11 15:30:00,23.76,23.81,23.61,23.78,412400.0,16.2256,16.2598,16.1232,16.2393,412400.0
2009-02-12 09:30:00,23.51,23.74,22.86,23.1,376300.0,16.0549,16.212,15.611,15.7749,376300.0
2009-02-12 10:00:00,23.09,23.45,22.96,23.45,247600.0,15.7681,16.0139,15.6793,16.0139,247600.0
2009-02-12 10:30:00,23.45,23.79,23.41,23.51,257800.0,16.0139,16.2461,15.9866,16.0549,257800.0
2009-02-12 11:00:00,23.52,23.54,23.34,23.52,233800.0,16.0617,16.0754,15.9388,16.0617,233800.0
2009-02-12 11:30:00,23.51,23.69,23.5,23.57,289400.0,16.0549,16.1778,16.0481,16.0959,289400.0
2009-02-12 12:00:00,23.57,23.81,23.52,23.72,161600.0,16.0959,16.2598,16.0617,16.1983,161600.0
2009-02-12 12:30:00,23.72,23.94,23.72,23.81,270500.0,16.1983,16.3486,16.1983,16.2598,270500.0
2009-02-12 13:00:00,23.8,23.92,23.72,23.77,172500.0,16.2529,16.3349,16.1983,16.2325,172500.0
2009-02-12 13:30:00,23.77,23.84,23.7,23.82,143600.0,16.2325,16.2803,16.1847,16.2666,143600.0
2009-02-12 14:00:00,23.8,24.08,23.68,24.07,474200.0,16.2529,16.4442,16.171,16.4373,474200.0
2009-02-12 14:30:00,24.07,24.12,23.88,23.92,377100.0,16.4373,16.4715,16.3076,16.3349,377100.0
2009-02-12 15:00:00,23.93,24.57,23.87,24.57,539000.0,16.3417,16.7788,16.3007,16.7788,539000.0
2009-02-12 15:30:00,24.57,24.67,24.41,24.55,1102300.0,16.7788,16.8471,16.6695,16.7651,1102300.0
2009-02-13 09:30:00,24.58,24.62,24.35,24.39,258500.0,16.7856,16.8129,16.6285,16.6559,258500.0
2009-02-13 10:00:00,24.4,24.54,24.36,24.52,587700.0,16.6627,16.7583,16.6354,16.7446,587700.0
2009-02-13 10:30:00,24.52,24.59,24.42,24.44,196000.0,16.7446,16.7924,16.6763,16.69,196000.0
2009-02-13 11:00:00,24.44,24.47,24.3,24.41,152500.0,16.69,16.7105,16.5944,16.6695,152500.0
2009-02-13 11:30:00,24.41,24.47,24.2,24.25,259100.0,16.6695,16.7105,16.5261,16.5602,259100.0
2009-02-13 12:00:00,24.24,24.29,24.05,24.17,261100.0,16.5534,16.5876,16.4237,16.5056,261100.0
2009-02-13 12:30:00,24.18,24.19,23.94,24.02,163800.0,16.5124,16.5193,16.3486,16.4032,163800.0
2009-02-13 13:00:00,24.02,24.19,24.0,24.1,217000.0,16.4032,16.5193,16.3895,16.4578,217000.0
2009-02-13 13:30:00,24.09,24.25,24.07,24.16,217700.0,16.451,16.5602,16.4373,16.4988,217700.0
2009-02-13 14:00:00,24.16,24.24,24.08,24.1,295400.0,16.4988,16.5534,16.4442,16.4578,295400.0
2009-02-13 14:30:00,24.1,24.29,24.02,24.14,343400.0,16.4578,16.5876,16.4032,16.4851,343400.0
2009-02-13 15:00:00,24.15,24.22,24.0,24.12,425600.0,16.492,16.5398,16.3895,16.4715,425600.0
2009-02-13 15:30:00,24.12,24.32,24.07,24.07,688400.0,16.4715,16.6081,16.4373,16.4373,688400.0
2009-02-17 09:30:00,23.34,23.59,23.17,23.33,241700.0,15.9388,16.1095,15.8227,15.932,241700.0
2009-02-17 10:00:00,23.32,23.45,23.3,23.42,226900.0,15.9252,16.0139,15.9115,15.9934,226900.0
2009-02-17 10:30:00,23.43,23.56,23.32,23.38,160100.0,16.0003,16.089,15.9252,15.9661,160100.0
2009-02-17 11:00:00,23.38,23.42,23.26,23.31,205800.0,15.9661,15.9934,15.8842,15.9183,205800.0
2009-02-17 11:30:00,23.31,23.42,23.26,23.38,147100.0,15.9183,15.9934,15.8842,15.9661,147100.0
2009-02-17 12:00:00,23.38,23.48,23.3,23.41,119500.0,15.9661,16.0344,15.9115,15.9866,119500.0
2009-02-17 12:30:00,23.41,23.51,23.38,23.48,80300.0,15.9866,16.0549,15.9661,16.0344,80300.0
2009-02-17 13:00:00,23.49,23.52,23.38,23.48,153000.0,16.0412,16.0617,15.9661,16.0344,153000.0
2009-02-17 13:30:00,23.48,23.72,23.46,23.55,171600.0,16.0344,16.1983,16.0208,16.0822,171600.0
2009-02-17 14:00:00,23.54,23.73,23.5,23.67,174900.0,16.0754,16.2051,16.0481,16.1642,174900.0
2009-02-17 14:30:00,23.67,23.8,23.56,23.67,266800.0,16.1642,16.2529,16.089,16.1642,266800.0
2009-02-17 15:00:00,23.66,23.78,23.57,23.63,277500.0,16.1573,16.2393,16.0959,16.1369,277500.0
2009-02-17 15:30:00,23.64,23.95,23.57,23.62,522700.0,16.1437,16.3554,16.0959,16.13,522700.0
2009-02-18 09:30:00,23.8,23.91,23.42,23.42,184600.0,16.2529,16.3281,15.9934,15.9934,184600.0
2009-02-18 10:00:00,23.42,23.56,23.25,23.5,278200.0,15.9934,16.089,15.8774,16.0481,278200.0
2009-02-18 10:30:00,23.51,23.73,23.49,23.72,274400.0,16.0549,16.2051,16.0412,16.1983,274400.0
2009-02-18 11:00:00,23.72,24.02,23.7,23.97,266700.0,16.1983,16.4032,16.1847,16.369,266700.0
2009-02-18 11:30:00,23.97,23.98,23.71,23.75,191100.0,16.369,16.3759,16.1915,16.2188,191100.0
2009-02-18 12:00:00,23.74,23.89,23.72,23.81,132300.0,16.212,16.3144,16.1983,16.2598,132300.0
2009-02-18 12:30:00,23.81,23.89,23.72,23.83,135000.0,16.2598,16.3144,16.1983,16.2734,135000.0
2009-02-18 13:00:00,23.82,23.9,23.71,23.76,110800.0,16.2666,16.3212,16.1915,16.2256,110800.0
2009-02-18 13:30:00,23.76,23.77,23.6,23.69,106300.0,16.2256,16.2325,16.1164,16.1778,106300.0
2009-02-18 14:00:00,23.69,23.82,23.55,23.77,236600.0,16.1778,16.2666,16.0822,16.2325,236600.0
2009-02-18 14:30:00,23.78,23.89,23.64,23.86,231800.0,16.2393,16.3144,16.1437,16.2939,231800.0
2009-02-18 15:00:00,23.87,23.89,23.68,23.72,310000.0,16.3007,16.3144,16.171,16.1983,310000.0
2009-02-18 15:30:00,23.71,23.85,23.7,23.74,291800.0,16.1915,16.2871,16.1847,16.212,291800.0
2009-02-19 09:30:00,23.89,24.13,23.72,24.12,157400.0,16.3144,16.4783,16.1983,16.4715,157400.0
2009-02-19 10:00:00,24.12,24.19,24.04,24.12,117400.0,16.4715,16.5193,16.4168,16.4715,117400.0
2009-02-19 10:30:00,24.11,24.11,23.95,24.0,157400.0,16.4646,16.4646,16.3554,16.3895,157400.0
2009-02-19 11:00:00,24.01,24.04,23.93,24.0,191700.0,16.3964,16.4168,16.3417,16.3895,191700.0
2009-02-19 11:30:00,24.0,24.01,23.8,23.83,93400.0,16.3895,16.3964,16.2529,16.2734,93400.0
2009-02-19 12:00:00,23.82,23.88,23.72,23.8,83400.0,16.2666,16.3076,16.1983,16.2529,83400.0
2009-02-19 12:30:00,23.81,23.84,23.75,23.81,47800.0,16.2598,16.2803,16.2188,16.2598,47800.0
2009-02-19 13:00:00,23.81,24.04,23.75,24.04,93700.0,16.2598,16.4168,16.2188,16.4168,93700.0
2009-02-19 13:30:00,24.03,24.03,23.92,23.93,105800.0,16.41,16.41,16.3349,16.3417,105800.0
2009-02-19 14:00:00,23.94,24.01,23.84,23.91,192600.0,16.3486,16.3964,16.2803,16.3281,192600.0
2009-02-19 14:30:00,23.91,23.95,23.78,23.91,111500.0,16.3281,16.3554,16.2393,16.3281,111500.0
2009-02-19 15:00:00,23.9,23.94,23.74,23.89,225300.0,16.3212,16.3486,16.212,16.3144,225300.0
2009-02-19 15:30:00,23.88,24.02,23.75,23.83,389900.0,16.3076,16.4032,16.2188,16.2734,389900.0
2009-02-20 09:30:00,23.74,23.75,23.26,23.42,444200.0,16.212,16.2188,15.8842,15.9934,444200.0
2009-02-20 10:00:00,23.42,23.84,23.36,23.82,250200.0,15.9934,16.2803,15.9525,16.2666,250200.0
2009-02-20 10:30:00,23.82,23.83,23.36,23.36,265600.0,16.2666,16.2734,15.9525,15.9525,265600.0
2009-02-20 11:00:00,23.37,23.37,23.07,23.09,285000.0,15.9593,15.9593,15.7544,15.7681,285000.0
2009-02-20 11:30:00,23.08,23.29,23.0,23.28,190600.0,15.7613,15.9047,15.7066,15.8978,190600.0
2009-02-20 12:00:00,23.29,23.49,23.28,23.48,129300.0,15.9047,16.0412,15.8978,16.0344,129300.0
2009-02-20 12:30:00,23.47,23.62,23.39,23.45,227900.0,16.0276,16.13,15.973,16.0139,227900.0
2009-02-20 13:00:00,23.45,23.5,23.35,23.44,170300.0,16.0139,16.0481,15.9456,16.0071,170300.0
2009-02-20 13:30:00,23.45,23.65,23.41,23.63,219100.0,16.0139,16.1505,15.9866,16.1369,219100.0
2009-02-20 14:00:00,23.63,23.89,23.5,23.55,337700.0,16.1369,16.3144,16.0481,16.0822,337700.0
2009-02-20 14:30:00,23.55,23.99,23.54,23.81,290100.0,16.0822,16.3827,16.0754,16.2598,290100.0
2009-02-20 15:00:00,23.8,23.81,23.57,23.6,197700.0,16.2529,16.2598,16.0959,16.1164,197700.0
2009-02-20 15:30:00,23.6,23.82,23.53,23.8,371400.0,16.1164,16.2666,16.0686,16.2529,371400.0
2009-02-23 09:30:00,23.98,24.3,23.9,23.92,335000.0,16.3759,16.5944,16.3212,16.3349,335000.0
2009-02-23 10:00:00,23.92,23.98,23.72,23.87,171000.0,16.3349,16.3759,16.1983,16.3007,171000.0
2009-02-23 10:30:00,23.86,23.86,23.39,23.39,168800.0,16.2939,16.2939,15.973,15.973,168800.0
2009-02-23 11:00:00,23.4,23.61,23.4,23.45,232200.0,15.9798,16.1232,15.9798,16.0139,232200.0
2009-02-23 11:30:00,23.43,23.44,23.22,23.24,167300.0,16.0003,16.0071,15.8569,15.8705,167300.0
2009-02-23 12:00:00,23.24,23.24,23.01,23.03,219000.0,15.8705,15.8705,15.7135,15.7271,219000.0
2009-02-23 12:30:00,23.02,23.03,22.74,22.75,193300.0,15.7203,15.7271,15.5291,15.5359,193300.0
2009-02-23 13:00:00,22.74,22.96,22.73,22.95,204500.0,15.5291,15.6793,15.5222,15.6725,204500.0
2009-02-23 13:30:00,22.94,23.04,22.89,22.92,230400.0,15.6657,15.7339,15.6315,15.652,230400.0
2009-02-23 14:00:00,22.92,22.97,22.82,22.91,322900.0,15.652,15.6861,15.5837,15.6452,322900.0
2009-02-23 14:30:00,22.9,22.96,22.71,22.73,400500.0,15.6383,15.6793,15.5086,15.5222,400500.0
2009-02-23 15:00:00,22.71,22.93,22.69,22.83,374200.0,15.5086,15.6588,15.4949,15.5905,374200.0
2009-02-23 15:30:00,22.82,22.99,22.72,22.79,607900.0,15.5837,15.6998,15.5154,15.5632,607900.0
2009-02-24 09:30:00,22.7,22.97,22.64,22.77,129000.0,15.5018,15.6861,15.4608,15.5496,129000.0
2009-02-24 10:00:00,22.74,22.8,22.53,22.75,119100.0,15.5291,15.57,15.3857,15.5359,119100.0
2009-02-24 10:30:00,22.75,22.92,22.69,22.72,226900.0,15.5359,15.652,15.4949,15.5154,226900.0
2009-02-24 11:00:00,22.72,22.8,22.59,22.63,234300.0,15.5154,15.57,15.4266,15.454,234300.0
2009-02-24 11:30:00,22.64,22.65,22.35,22.43,259600.0,15.4608,15.4676,15.2627,15.3174,259600.0
2009-02-24 12:00:00,22.41,22.45,22.25,22.44,156700.0,15.3037,15.331,15.1945,15.3242,156700.0
2009-02-24 12:30:00,22.45,22.67,22.45,22.59,215800.0,15.331,15.4813,15.331,15.4266,215800.0
2009-02-24 13:00:00,22.59,22.71,22.4,22.71,221100.0,15.4266,15.5086,15.2969,15.5086,221100.0
2009-02-24 13:30:00,22.71,22.81,22.53,22.7,269300.0,15.5086,15.5769,15.3857,15.5018,269300.0
2009-02-24 14:00:00,22.7,22.8,22.63,22.73,225800.0,15.5018,15.57,15.454,15.5222,225800.0
2009-02-24 14:30:00,22.73,22.92,22.7,22.86,620600.0,15.5222,15.652,15.5018,15.611,620600.0
2009-02-24 15:00:00,22.85,23.03,22.8,22.86,406900.0,15.6042,15.7271,15.57,15.611,406900.0
2009-02-24 15:30:00,22.86,22.9,22.69,22.69,979400.0,15.611,15.6383,15.4949,15.4949,979400.0
2009-02-25 09:30:00,22.5,22.73,22.25,22.58,351000.0,15.3652,15.5222,15.1945,15.4198,351000.0
2009-02-25 10:00:00,22.58,22.66,22.37,22.65,337300.0,15.4198,15.4744,15.2764,15.4676,337300.0
2009-02-25 10:30:00,22.65,22.68,22.36,22.56,211000.0,15.4676,15.4881,15.2696,15.4062,211000.0
2009-02-25 11:00:00,22.56,22.6,22.45,22.6,193600.0,15.4062,15.4335,15.331,15.4335,193600.0
2009-02-25 11:30:00,22.6,22.62,22.38,22.42,238500.0,15.4335,15.4471,15.2832,15.3105,238500.0
2009-02-25 12:00:00,22.42,22.58,22.42,22.47,309600.0,15.3105,15.4198,15.3105,15.3447,309600.0
2009-02-25 12:30:00,22.47,22.64,22.47,22.62,372100.0,15.3447,15.4608,15.3447,15.4471,372100.0
2009-02-25 13:00:00,22.61,22.74,22.57,22.59,331300.0,15.4403,15.5291,15.413,15.4266,331300.0
2009-02-25 13:30:00,22.58,22.87,22.58,22.81,231400.0,15.4198,15.6179,15.4198,15.5769,231400.0
2009-02-25 14:00:00,22.81,22.87,22.5,22.79,562300.0,15.5769,15.6179,15.3652,15.5632,562300.0
2009-02-25 14:30:00,22.8,22.91,22.69,22.78,363600.0,15.57,15.6452,15.4949,15.5564,363600.0
2009-02-25 15:00:00,22.77,23.12,22.73,23.04,424300.0,15.5496,15.7886,15.5222,15.7339,424300.0
2009-02-25 15:30:00,23.05,23.09,22.66,22.67,405500.0,15.7408,15.7681,15.4744,15.4813,405500.0
2009-02-26 09:30:00,22.85,22.88,22.49,22.6,185800.0,15.6042,15.6247,15.3583,15.4335,185800.0
2009-02-26 10:00:00,22.59,22.59,22.15,22.3,277100.0,15.4266,15.4266,15.1262,15.2286,277100.0
2009-02-26 10:30:00,22.3,22.57,22.2,22.49,175100.0,15.2286,15.413,15.1603,15.3583,175100.0
2009-02-26 11:00:00,22.49,22.5,22.19,22.2,181100.0,15.3583,15.3652,15.1535,15.1603,181100.0
2009-02-26 11:30:00,22.2,22.33,22.17,22.21,165900.0,15.1603,15.2491,15.1398,15.1671,165900.0
2009-02-26 12:00:00,22.21,22.38,22.09,22.16,228500.0,15.1671,15.2832,15.0852,15.133,228500.0
2009-02-26 12:30:00,22.15,22.28,22.13,22.19,138300.0,15.1262,15.2149,15.1125,15.1535,138300.0
2009-02-26 13:00:00,22.2,22.25,21.91,22.15,228100.0,15.1603,15.1945,14.9623,15.1262,228100.0
2009-02-26 13:30:00,22.14,22.23,22.08,22.15,228500.0,15.1193,15.1808,15.0784,15.1262,228500.0
2009-02-26 14:00:00,22.15,22.22,22.04,22.18,259600.0,15.1262,15.174,15.051,15.1467,259600.0
2009-02-26 14:30:00,22.19,22.28,21.88,21.92,438300.0,15.1535,15.2149,14.9418,14.9691,438300.0
2009-02-26 15:00:00,21.92,22.03,21.82,21.92,456000.0,14.9691,15.0442,14.9008,14.9691,456000.0
2009-02-26 15:30:00,21.93,22.09,21.84,21.84,539300.0,14.9759,15.0852,14.9145,14.9145,539300.0
2009-02-27 09:30:00,20.84,21.2,19.46,19.6,1154200.0,14.2316,14.4774,13.2892,13.3848,1154200.0
2009-02-27 10:00:00,19.6,19.72,19.38,19.66,1182800.0,13.3848,13.4667,13.2345,13.4258,1182800.0
2009-02-27 10:30:00,19.65,19.75,19.36,19.5,902600.0,13.4189,13.4872,13.2209,13.3165,902600.0
2009-02-27 11:00:00,19.5,19.71,19.37,19.7,458400.0,13.3165,13.4599,13.2277,13.4531,458400.0
2009-02-27 11:30:00,19.7,19.91,19.61,19.74,406100.0,13.4531,13.5965,13.3916,13.4804,406100.0
2009-02-27 12:00:00,19.74,20.08,19.73,19.78,335500.0,13.4804,13.7126,13.4736,13.5077,335500.0
2009-02-27 12:30:00,19.78,19.82,19.42,19.55,329200.0,13.5077,13.535,13.2619,13.3506,329200.0
2009-02-27 13:00:00,19.56,19.93,19.56,19.9,299300.0,13.3575,13.6101,13.3575,13.5896,299300.0
2009-02-27 13:30:00,19.9,20.0,19.63,19.89,323800.0,13.5896,13.6579,13.4053,13.5828,323800.0
2009-02-27 14:00:00,19.9,20.12,19.81,19.89,493400.0,13.5896,13.7399,13.5282,13.5828,493400.0
2009-02-27 14:30:00,19.9,20.17,19.75,20.02,430800.0,13.5896,13.774,13.4872,13.6716,430800.0
2009-02-27 15:00:00,20.02,20.02,19.68,19.74,599600.0,13.6716,13.6716,13.4394,13.4804,599600.0
2009-02-27 15:30:00,19.74,20.0,19.71,19.9,756300.0,13.4804,13.6579,13.4599,13.5896,756300.0
2009-03-02 09:30:00,19.56,19.68,18.67,18.76,581700.0,13.3575,13.4394,12.7497,12.8111,581700.0
2009-03-02 10:00:00,18.75,19.03,18.63,18.89,665300.0,12.8043,12.9955,12.7224,12.8999,665300.0
2009-03-02 10:30:00,18.89,19.0,18.85,18.98,316400.0,12.8999,12.975,12.8726,12.9614,316400.0
2009-03-02 11:00:00,18.98,19.04,18.82,18.94,310300.0,12.9614,13.0024,12.8521,12.9341,310300.0
2009-03-02 11:30:00,18.95,18.96,18.56,18.64,266100.0,12.9409,12.9477,12.6746,12.7292,266100.0
2009-03-02 12:00:00,18.65,18.8,18.61,18.71,319400.0,12.736,12.8385,12.7087,12.777,319400.0
2009-03-02 12:30:00,18.71,18.82,18.69,18.77,206800.0,12.777,12.8521,12.7633,12.818,206800.0
2009-03-02 13:00:00,18.76,18.91,18.67,18.78,367000.0,12.8111,12.9136,12.7497,12.8248,367000.0
2009-03-02 13:30:00,18.79,18.97,18.78,18.95,194600.0,12.8316,12.9546,12.8248,12.9409,194600.0
2009-03-02 14:00:00,18.95,18.96,18.7,18.7,180400.0,12.9409,12.9477,12.7702,12.7702,180400.0
2009-03-02 14:30:00,18.71,18.85,18.55,18.61,330500.0,12.777,12.8726,12.6677,12.7087,330500.0
2009-03-02 15:00:00,18.6,18.86,18.51,18.82,561000.0,12.7019,12.8794,12.6404,12.8521,561000.0
2009-03-02 15:30:00,18.82,18.86,18.65,18.75,612000.0,12.8521,12.8794,12.736,12.8043,612000.0
2009-03-03 09:30:00,18.91,19.53,18.85,19.53,672500.0,12.9136,13.337,12.8726,13.337,672500.0
2009-03-03 10:00:00,19.53,19.53,19.23,19.34,628700.0,13.337,13.337,13.1321,13.2072,628700.0
2009-03-03 10:30:00,19.34,19.38,19.16,19.24,350400.0,13.2072,13.2345,13.0843,13.1389,350400.0
2009-03-03 11:00:00,19.23,19.25,19.03,19.06,377400.0,13.1321,13.1458,12.9955,13.016,377400.0
2009-03-03 11:30:00,19.06,19.19,18.86,19.1,430700.0,13.016,13.1048,12.8794,13.0433,430700.0
2009-03-03 12:00:00,19.09,19.25,19.05,19.22,714500.0,13.0365,13.1458,13.0092,13.1253,714500.0
2009-03-03 12:30:00,19.22,19.24,19.09,19.13,230300.0,13.1253,13.1389,13.0365,13.0638,230300.0
2009-03-03 13:00:00,19.13,19.27,18.97,19.14,224600.0,13.0638,13.1594,12.9546,13.0706,224600.0
2009-03-03 13:30:00,19.14,19.17,19.03,19.07,203700.0,13.0706,13.0911,12.9955,13.0228,203700.0
2009-03-03 14:00:00,19.07,19.21,19.01,19.18,369400.0,13.0228,13.1184,12.9819,13.098,369400.0
2009-03-03 14:30:00,19.18,19.35,19.15,19.35,576300.0,13.098,13.2141,13.0775,13.2141,576300.0
2009-03-03 15:00:00,19.34,19.34,18.94,18.97,423900.0,13.2072,13.2072,12.9341,12.9546,423900.0
2009-03-03 15:30:00,18.97,19.05,18.89,18.96,652000.0,12.9546,13.0092,12.8999,12.9477,652000.0
2009-03-04 09:30:00,19.08,19.34,18.87,18.87,579200.0,13.0297,13.2072,12.8863,12.8863,579200.0
2009-03-04 10:00:00,18.87,18.94,18.5,18.61,402000.0,12.8863,12.9341,12.6336,12.7087,402000.0
2009-03-04 10:30:00,18.61,18.65,18.45,18.63,341800.0,12.7087,12.736,12.5994,12.7224,341800.0
2009-03-04 11:00:00,18.63,18.77,18.52,18.56,276900.0,12.7224,12.818,12.6472,12.6746,276900.0
2009-03-04 11:30:00,18.56,18.68,18.49,18.65,151900.0,12.6746,12.7565,12.6268,12.736,151900.0
2009-03-04 12:00:00,18.65,18.87,18.64,18.76,252300.0,12.736,12.8863,12.7292,12.8111,252300.0
2009-03-04 12:30:00,18.77,18.78,18.59,18.6,170700.0,12.818,12.8248,12.6951,12.7019,170700.0
2009-03-04 13:00:00,18.59,18.68,18.51,18.62,153100.0,12.6951,12.7565,12.6404,12.7155,153100.0
2009-03-04 13:30:00,18.62,18.67,18.52,18.6,190000.0,12.7155,12.7497,12.6472,12.7019,190000.0
2009-03-04 14:00:00,18.6,18.74,18.52,18.52,258600.0,12.7019,12.7975,12.6472,12.6472,258600.0
2009-03-04 14:30:00,18.53,18.78,18.5,18.76,295300.0,12.6541,12.8248,12.6336,12.8111,295300.0
2009-03-04 15:00:00,18.76,18.8,18.67,18.79,439600.0,12.8111,12.8385,12.7497,12.8316,439600.0
2009-03-04 15:30:00,18.79,18.84,18.59,18.62,1164100.0,12.8316,12.8658,12.6951,12.7155,1164100.0
2009-03-05 09:30:00,18.52,18.63,17.54,18.23,389700.0,12.6472,12.7224,11.978,12.4492,389700.0
2009-03-05 10:00:00,18.23,18.24,17.77,17.78,321600.0,12.4492,12.456,12.1351,12.1419,321600.0
2009-03-05 10:30:00,17.78,17.81,17.39,17.39,412000.0,12.1419,12.1624,11.8756,11.8756,412000.0
2009-03-05 11:00:00,17.39,17.5,17.31,17.36,285500.0,11.8756,11.9507,11.8209,11.8551,285500.0
2009-03-05 11:30:00,17.37,17.4,17.26,17.29,148500.0,11.8619,11.8824,11.7868,11.8073,148500.0
2009-03-05 12:00:00,17.3,17.56,17.18,17.56,316800.0,11.8141,11.9917,11.7322,11.9917,316800.0
2009-03-05 12:30:00,17.55,17.6,17.37,17.41,205800.0,11.9848,12.019,11.8619,11.8892,205800.0
2009-03-05 13:00:00,17.41,17.48,17.36,17.37,179300.0,11.8892,11.937,11.8551,11.8619,179300.0
2009-03-05 13:30:00,17.37,17.38,17.25,17.33,207300.0,11.8619,11.8687,11.78,11.8346,207300.0
2009-03-05 14:00:00,17.33,17.33,17.18,17.21,277500.0,11.8346,11.8346,11.7322,11.7527,277500.0
2009-03-05 14:30:00,17.21,17.42,17.21,17.27,436700.0,11.7527,11.8961,11.7527,11.7936,436700.0
2009-03-05 15:00:00,17.26,17.41,17.25,17.4,526500.0,11.7868,11.8892,11.78,11.8824,526500.0
2009-03-05 15:30:00,17.39,17.39,17.2,17.32,757400.0,11.8756,11.8756,11.7458,11.8278,757400.0
2009-03-06 09:30:00,17.31,17.93,17.31,17.42,339700.0,11.8209,12.2443,11.8209,11.8961,339700.0
2009-03-06 10:00:00,17.42,17.42,17.0,17.0,212400.0,11.8961,11.8961,11.6092,11.6092,212400.0
2009-03-06 10:30:00,17.0,17.07,16.82,16.89,419200.0,11.6092,11.657,11.4863,11.5341,419200.0
2009-03-06 11:00:00,16.89,16.99,16.86,16.97,315300.0,11.5341,11.6024,11.5136,11.5888,315300.0
2009-03-06 11:30:00,16.98,17.01,16.78,16.82,201300.0,11.5956,11.6161,11.459,11.4863,201300.0
2009-03-06 12:00:00,16.82,16.9,16.79,16.79,250700.0,11.4863,11.541,11.4658,11.4658,250700.0
2009-03-06 12:30:00,16.79,16.84,16.62,16.71,268400.0,11.4658,11.5,11.3497,11.4112,268400.0
2009-03-06 13:00:00,16.72,16.72,16.52,16.54,286400.0,11.418,11.418,11.2815,11.2951,286400.0
2009-03-06 13:30:00,16.54,16.54,16.42,16.45,223000.0,11.2951,11.2951,11.2132,11.2337,223000.0
2009-03-06 14:00:00,16.45,16.47,16.29,16.36,442000.0,11.2337,11.2473,11.1244,11.1722,442000.0
2009-03-06 14:30:00,16.36,16.43,16.22,16.24,493800.0,11.1722,11.22,11.0766,11.0902,493800.0
2009-03-06 15:00:00,16.23,16.28,16.06,16.14,717100.0,11.0834,11.1176,10.9673,11.022,717100.0
2009-03-06 15:30:00,16.15,16.55,16.14,16.49,1578700.0,11.0288,11.3019,11.022,11.261,1578700.0
2009-03-09 09:30:00,16.49,17.01,16.3,16.58,343700.0,11.261,11.6161,11.1312,11.3224,343700.0
2009-03-09 10:00:00,16.57,16.95,16.57,16.76,460900.0,11.3156,11.5751,11.3156,11.4454,460900.0
2009-03-09 10:30:00,16.76,17.17,16.7,16.94,668700.0,11.4454,11.7253,11.4044,11.5683,668700.0
2009-03-09 11:00:00,16.94,16.94,16.64,16.74,250400.0,11.5683,11.5683,11.3634,11.4317,250400.0
2009-03-09 11:30:00,16.76,16.83,16.61,16.7,187600.0,11.4454,11.4932,11.3429,11.4044,187600.0
2009-03-09 12:00:00,16.7,16.9,16.64,16.75,244800.0,11.4044,11.541,11.3634,11.4385,244800.0
2009-03-09 12:30:00,16.74,16.74,16.5,16.61,236700.0,11.4317,11.4317,11.2678,11.3429,236700.0
2009-03-09 13:00:00,16.6,16.6,16.35,16.51,326800.0,11.3361,11.3361,11.1654,11.2746,326800.0
2009-03-09 13:30:00,16.51,16.7,16.45,16.55,298400.0,11.2746,11.4044,11.2337,11.3019,298400.0
2009-03-09 14:00:00,16.57,16.68,16.38,16.44,252600.0,11.3156,11.3907,11.1859,11.2268,252600.0
2009-03-09 14:30:00,16.45,16.45,16.29,16.29,299500.0,11.2337,11.2337,11.1244,11.1244,299500.0
2009-03-09 15:00:00,16.29,16.35,16.1,16.15,418000.0,11.1244,11.1654,10.9946,11.0288,418000.0
2009-03-09 15:30:00,16.15,16.17,15.99,16.1,789300.0,11.0288,11.0424,10.9195,10.9946,789300.0
2009-03-10 09:30:00,16.32,16.47,15.66,15.69,641700.0,11.1449,11.2473,10.6942,10.7147,641700.0
2009-03-10 10:00:00,15.68,16.11,15.68,15.9,513300.0,10.7078,11.0015,10.7078,10.8581,513300.0
2009-03-10 10:30:00,15.9,15.95,15.66,15.73,490500.0,10.8581,10.8922,10.6942,10.742,490500.0
2009-03-10 11:00:00,15.72,15.73,15.36,15.45,529500.0,10.7351,10.742,10.4893,10.5508,529500.0
2009-03-10 11:30:00,15.45,15.56,15.05,15.54,791800.0,10.5508,10.6259,10.2776,10.6122,791800.0
2009-03-10 12:00:00,15.55,15.99,15.46,15.89,796400.0,10.619,10.9195,10.5576,10.8512,796400.0
2009-03-10 12:30:00,15.9,15.94,15.77,15.81,571900.0,10.8581,10.8854,10.7693,10.7966,571900.0
2009-03-10 13:00:00,15.81,15.97,15.73,15.93,882700.0,10.7966,10.9059,10.742,10.8785,882700.0
2009-03-10 13:30:00,15.93,16.09,15.81,15.84,665800.0,10.8785,10.9878,10.7966,10.8171,665800.0
2009-03-10 14:00:00,15.84,16.02,15.84,15.95,1119400.0,10.8171,10.94,10.8171,10.8922,1119400.0
2009-03-10 14:30:00,15.95,16.01,15.91,15.94,565600.0,10.8922,10.9332,10.8649,10.8854,565600.0
2009-03-10 15:00:00,15.95,15.97,15.88,15.9,771100.0,10.8922,10.9059,10.8444,10.8581,771100.0
2009-03-10 15:30:00,15.9,16.01,15.83,15.92,1405300.0,10.8581,10.9332,10.8103,10.8717,1405300.0
2009-03-11 09:30:00,16.0,16.11,15.5,15.58,516600.0,10.9263,11.0015,10.5849,10.6395,516600.0
2009-03-11 10:00:00,15.58,15.85,15.58,15.76,405100.0,10.6395,10.8239,10.6395,10.7625,405100.0
2009-03-11 10:30:00,15.77,16.02,15.76,15.99,421200.0,10.7693,10.94,10.7625,10.9195,421200.0
2009-03-11 11:00:00,16.0,16.02,15.61,15.61,417500.0,10.9263,10.94,10.66,10.66,417500.0
2009-03-11 11:30:00,15.62,15.79,15.5,15.76,512600.0,10.6668,10.7829,10.5849,10.7625,512600.0
2009-03-11 12:00:00,15.76,15.88,15.74,15.79,415100.0,10.7625,10.8444,10.7488,10.7829,415100.0
2009-03-11 12:30:00,15.8,15.93,15.73,15.8,389800.0,10.7898,10.8785,10.742,10.7898,389800.0
2009-03-11 13:00:00,15.81,15.98,15.77,15.85,526200.0,10.7966,10.9127,10.7693,10.8239,526200.0
2009-03-11 13:30:00,15.87,16.0,15.86,15.92,546900.0,10.8376,10.9263,10.8307,10.8717,546900.0
2009-03-11 14:00:00,15.91,15.94,15.72,15.76,407500.0,10.8649,10.8854,10.7351,10.7625,407500.0
2009-03-11 14:30:00,15.78,15.92,15.72,15.86,426400.0,10.7761,10.8717,10.7351,10.8307,426400.0
2009-03-11 15:00:00,15.86,15.98,15.85,15.94,466300.0,10.8307,10.9127,10.8239,10.8854,466300.0
2009-03-11 15:30:00,15.95,16.05,15.82,15.84,672000.0,10.8922,10.9605,10.8034,10.8171,672000.0
2009-03-12 09:30:00,15.88,16.26,15.88,16.04,394200.0,10.8444,11.1039,10.8444,10.9537,394200.0
2009-03-12 10:00:00,16.04,16.24,16.01,16.22,175500.0,10.9537,11.0902,10.9332,11.0766,175500.0
2009-03-12 10:30:00,16.22,16.39,16.19,16.25,268300.0,11.0766,11.1927,11.0561,11.0971,268300.0
2009-03-12 11:00:00,16.24,16.43,16.24,16.4,284600.0,11.0902,11.22,11.0902,11.1995,284600.0
2009-03-12 11:30:00,16.4,16.56,16.35,16.37,349800.0,11.1995,11.3088,11.1654,11.179,349800.0
2009-03-12 12:00:00,16.38,16.57,16.38,16.54,193300.0,11.1859,11.3156,11.1859,11.2951,193300.0
2009-03-12 12:30:00,16.54,16.69,16.51,16.65,208700.0,11.2951,11.3975,11.2746,11.3702,208700.0
2009-03-12 13:00:00,16.64,16.74,16.61,16.65,367200.0,11.3634,11.4317,11.3429,11.3702,367200.0
2009-03-12 13:30:00,16.65,16.73,16.63,16.66,178800.0,11.3702,11.4249,11.3566,11.3771,178800.0
2009-03-12 14:00:00,16.67,16.89,16.59,16.86,353700.0,11.3839,11.5341,11.3293,11.5136,353700.0
2009-03-12 14:30:00,16.85,16.98,16.84,16.86,231600.0,11.5068,11.5956,11.5,11.5136,231600.0
2009-03-12 15:00:00,16.85,16.95,16.79,16.81,360200.0,11.5068,11.5751,11.4658,11.4795,360200.0
2009-03-12 15:30:00,16.81,16.81,16.63,16.7,914400.0,11.4795,11.4795,11.3566,11.4044,914400.0
2009-03-13 09:30:00,16.6,16.75,16.42,16.73,444300.0,11.3361,11.4385,11.2132,11.4249,444300.0
2009-03-13 10:00:00,16.74,16.92,16.67,16.92,312200.0,11.4317,11.5546,11.3839,11.5546,312200.0
2009-03-13 10:30:00,16.91,17.09,16.86,17.05,425400.0,11.5478,11.6707,11.5136,11.6434,425400.0
2009-03-13 11:00:00,17.03,17.11,16.87,17.0,310500.0,11.6297,11.6844,11.5205,11.6092,310500.0
2009-03-13 11:30:00,17.0,17.06,16.9,16.91,207800.0,11.6092,11.6502,11.541,11.5478,207800.0
2009-03-13 12:00:00,16.91,16.94,16.84,16.9,191100.0,11.5478,11.5683,11.5,11.541,191100.0
2009-03-13 12:30:00,16.9,16.98,16.88,16.93,197400.0,11.541,11.5956,11.5273,11.5614,197400.0
2009-03-13 13:00:00,16.93,16.98,16.87,16.95,74400.0,11.5614,11.5956,11.5205,11.5751,74400.0
2009-03-13 13:30:00,16.97,17.04,16.93,17.03,176300.0,11.5888,11.6366,11.5614,11.6297,176300.0
2009-03-13 14:00:00,17.04,17.13,17.03,17.11,294500.0,11.6366,11.698,11.6297,11.6844,294500.0
2009-03-13 14:30:00,17.11,17.28,17.11,17.2,377900.0,11.6844,11.8005,11.6844,11.7458,377900.0
2009-03-13 15:00:00,17.19,17.31,17.18,17.27,275800.0,11.739,11.8209,11.7322,11.7936,275800.0
2009-03-13 15:30:00,17.28,17.28,17.14,17.17,692100.0,11.8005,11.8005,11.7049,11.7253,692100.0
2009-03-16 09:30:00,17.35,17.42,17.06,17.24,218400.0,11.8483,11.8961,11.6502,11.7731,218400.0
2009-03-16 10:00:00,17.24,17.27,17.08,17.1,187500.0,11.7731,11.7936,11.6639,11.6775,187500.0
2009-03-16 10:30:00,17.1,17.28,17.1,17.23,216000.0,11.6775,11.8005,11.6775,11.7663,216000.0
2009-03-16 11:00:00,17.23,17.58,17.22,17.58,348700.0,11.7663,12.0053,11.7595,12.0053,348700.0
2009-03-16 11:30:00,17.57,17.58,17.37,17.4,213900.0,11.9985,12.0053,11.8619,11.8824,213900.0
2009-03-16 12:00:00,17.4,17.57,17.39,17.56,171000.0,11.8824,11.9985,11.8756,11.9917,171000.0
2009-03-16 12:30:00,17.57,17.68,17.56,17.66,148000.0,11.9985,12.0736,11.9917,12.06,148000.0
2009-03-16 13:00:00,17.66,17.66,17.53,17.62,381800.0,12.06,12.06,11.9712,12.0326,381800.0
2009-03-16 13:30:00,17.62,17.65,17.51,17.53,272700.0,12.0326,12.0531,11.9575,11.9712,272700.0
2009-03-16 14:00:00,17.52,17.56,17.5,17.53,165400.0,11.9644,11.9917,11.9507,11.9712,165400.0
2009-03-16 14:30:00,17.52,17.56,17.48,17.49,277200.0,11.9644,11.9917,11.937,11.9439,277200.0
2009-03-16 15:00:00,17.5,17.5,17.22,17.27,414500.0,11.9507,11.9507,11.7595,11.7936,414500.0
2009-03-16 15:30:00,17.27,17.28,17.14,17.15,595100.0,11.7936,11.8005,11.7049,11.7117,595100.0
2009-03-17 09:30:00,17.13,17.13,16.83,16.92,132100.0,11.698,11.698,11.4932,11.5546,132100.0
2009-03-17 10:00:00,16.93,17.13,16.9,17.03,144100.0,11.5614,11.698,11.541,11.6297,144100.0
2009-03-17 10:30:00,17.03,17.21,16.99,17.16,136100.0,11.6297,11.7527,11.6024,11.7185,136100.0
2009-03-17 11:00:00,17.16,17.22,17.1,17.15,114800.0,11.7185,11.7595,11.6775,11.7117,114800.0
2009-03-17 11:30:00,17.14,17.17,17.08,17.15,151200.0,11.7049,11.7253,11.6639,11.7117,151200.0
2009-03-17 12:00:00,17.14,17.25,17.12,17.16,162200.0,11.7049,11.78,11.6912,11.7185,162200.0
2009-03-17 12:30:00,17.16,17.31,17.13,17.22,163500.0,11.7185,11.8209,11.698,11.7595,163500.0
2009-03-17 13:00:00,17.22,17.23,17.08,17.12,236300.0,11.7595,11.7663,11.6639,11.6912,236300.0
2009-03-17 13:30:00,17.11,17.17,17.0,17.01,232800.0,11.6844,11.7253,11.6092,11.6161,232800.0
2009-03-17 14:00:00,17.02,17.06,16.89,16.92,263800.0,11.6229,11.6502,11.5341,11.5546,263800.0
2009-03-17 14:30:00,16.92,17.15,16.91,17.06,162600.0,11.5546,11.7117,11.5478,11.6502,162600.0
2009-03-17 15:00:00,17.06,17.15,17.02,17.08,213000.0,11.6502,11.7117,11.6229,11.6639,213000.0
2009-03-17 15:30:00,17.07,17.15,17.0,17.14,471500.0,11.657,11.7117,11.6092,11.7049,471500.0
2009-03-18 09:30:00,17.1,17.22,16.71,16.97,223200.0,11.6775,11.7595,11.4112,11.5888,223200.0
2009-03-18 10:00:00,16.98,17.05,16.79,16.79,196600.0,11.5956,11.6434,11.4658,11.4658,196600.0
2009-03-18 10:30:00,16.79,16.89,16.78,16.88,166700.0,11.4658,11.5341,11.459,11.5273,166700.0
2009-03-18 11:00:00,16.89,16.98,16.82,16.86,157000.0,11.5341,11.5956,11.4863,11.5136,157000.0
2009-03-18 11:30:00,16.85,17.01,16.8,17.0,117400.0,11.5068,11.6161,11.4727,11.6092,117400.0
2009-03-18 12:00:00,17.01,17.13,17.0,17.06,155600.0,11.6161,11.698,11.6092,11.6502,155600.0
2009-03-18 12:30:00,17.07,17.21,17.02,17.19,90500.0,11.657,11.7527,11.6229,11.739,90500.0
2009-03-18 13:00:00,17.19,17.21,17.13,17.14,85900.0,11.739,11.7527,11.698,11.7049,85900.0
2009-03-18 13:30:00,17.14,17.24,17.11,17.2,230800.0,11.7049,11.7731,11.6844,11.7458,230800.0
2009-03-18 14:00:00,17.19,17.75,17.19,17.58,359100.0,11.739,12.1214,11.739,12.0053,359100.0
2009-03-18 14:30:00,17.58,17.81,17.45,17.75,422000.0,12.0053,12.1624,11.9165,12.1214,422000.0
2009-03-18 15:00:00,17.75,17.76,17.2,17.41,504500.0,12.1214,12.1282,11.7458,11.8892,504500.0
2009-03-18 15:30:00,17.4,17.56,17.32,17.55,758100.0,11.8824,11.9917,11.8278,11.9848,758100.0
2009-03-19 09:30:00,17.67,17.84,17.45,17.46,354700.0,12.0668,12.1829,11.9165,11.9234,354700.0
2009-03-19 10:00:00,17.46,17.51,17.32,17.51,616500.0,11.9234,11.9575,11.8278,11.9575,616500.0
2009-03-19 10:30:00,17.51,17.6,17.41,17.48,185000.0,11.9575,12.019,11.8892,11.937,185000.0
2009-03-19 11:00:00,17.48,17.65,17.45,17.52,246600.0,11.937,12.0531,11.9165,11.9644,246600.0
2009-03-19 11:30:00,17.51,17.51,17.41,17.49,512900.0,11.9575,11.9575,11.8892,11.9439,512900.0
2009-03-19 12:00:00,17.5,17.52,17.44,17.5,135100.0,11.9507,11.9644,11.9097,11.9507,135100.0
2009-03-19 12:30:00,17.49,17.57,17.46,17.53,402400.0,11.9439,11.9985,11.9234,11.9712,402400.0
2009-03-19 13:00:00,17.52,17.68,17.52,17.68,228100.0,11.9644,12.0736,11.9644,12.0736,228100.0
2009-03-19 13:30:00,17.68,17.7,17.58,17.6,296400.0,12.0736,12.0873,12.0053,12.019,296400.0
2009-03-19 14:00:00,17.6,17.65,17.53,17.59,200000.0,12.019,12.0531,11.9712,12.0122,200000.0
2009-03-19 14:30:00,17.59,17.66,17.55,17.64,314200.0,12.0122,12.06,11.9848,12.0463,314200.0
2009-03-19 15:00:00,17.63,17.66,17.5,17.54,376700.0,12.0395,12.06,11.9507,11.978,376700.0
2009-03-19 15:30:00,17.55,17.65,17.5,17.59,573500.0,11.9848,12.0531,11.9507,12.0122,573500.0
2009-03-20 09:30:00,17.59,17.86,17.5,17.53,708300.0,12.0122,12.1965,11.9507,11.9712,708300.0
2009-03-20 10:00:00,17.53,17.55,17.33,17.41,174100.0,11.9712,11.9848,11.8346,11.8892,174100.0
2009-03-20 10:30:00,17.42,17.66,17.4,17.64,181500.0,11.8961,12.06,11.8824,12.0463,181500.0
2009-03-20 11:00:00,17.66,17.68,17.51,17.57,206200.0,12.06,12.0736,11.9575,11.9985,206200.0
2009-03-20 11:30:00,17.57,17.62,17.47,17.48,77400.0,11.9985,12.0326,11.9302,11.937,77400.0
2009-03-20 12:00:00,17.48,17.49,17.45,17.47,56600.0,11.937,11.9439,11.9165,11.9302,56600.0
2009-03-20 12:30:00,17.47,17.51,17.34,17.34,103900.0,11.9302,11.9575,11.8414,11.8414,103900.0
2009-03-20 13:00:00,17.34,17.34,17.21,17.22,87200.0,11.8414,11.8414,11.7527,11.7595,87200.0
2009-03-20 13:30:00,17.21,17.22,17.1,17.12,86300.0,11.7527,11.7595,11.6775,11.6912,86300.0
2009-03-20 14:00:00,17.12,17.12,17.04,17.1,120600.0,11.6912,11.6912,11.6366,11.6775,120600.0
2009-03-20 14:30:00,17.1,17.15,17.03,17.13,171100.0,11.6775,11.7117,11.6297,11.698,171100.0
2009-03-20 15:00:00,17.12,17.13,16.97,17.01,188500.0,11.6912,11.698,11.5888,11.6161,188500.0
2009-03-20 15:30:00,17.02,17.14,16.94,16.99,471400.0,11.6229,11.7049,11.5683,11.6024,471400.0
2009-03-23 09:30:00,17.23,17.4,16.75,17.05,253700.0,11.7663,11.8824,11.4385,11.6434,253700.0
2009-03-23 10:00:00,17.06,17.13,16.97,17.05,193200.0,11.6502,11.698,11.5888,11.6434,193200.0
2009-03-23 10:30:00,17.05,17.21,17.04,17.18,176600.0,11.6434,11.7527,11.6366,11.7322,176600.0
2009-03-23 11:00:00,17.18,17.28,17.16,17.24,231300.0,11.7322,11.8005,11.7185,11.7731,231300.0
2009-03-23 11:30:00,17.25,17.49,17.25,17.45,99900.0,11.78,11.9439,11.78,11.9165,99900.0
2009-03-23 12:00:00,17.46,17.47,17.35,17.41,152900.0,11.9234,11.9302,11.8483,11.8892,152900.0
2009-03-23 12:30:00,17.41,17.43,17.27,17.29,90400.0,11.8892,11.9029,11.7936,11.8073,90400.0
2009-03-23 13:00:00,17.29,17.38,17.16,17.19,175600.0,11.8073,11.8687,11.7185,11.739,175600.0
2009-03-23 13:30:00,17.18,17.24,17.12,17.15,159200.0,11.7322,11.7731,11.6912,11.7117,159200.0
2009-03-23 14:00:00,17.16,17.18,17.08,17.14,116900.0,11.7185,11.7322,11.6639,11.7049,116900.0
2009-03-23 14:30:00,17.13,17.38,17.12,17.33,233500.0,11.698,11.8687,11.6912,11.8346,233500.0
2009-03-23 15:00:00,17.34,17.39,17.21,17.37,378800.0,11.8414,11.8756,11.7527,11.8619,378800.0
2009-03-23 15:30:00,17.4,17.56,17.35,17.56,744000.0,11.8824,11.9917,11.8483,11.9917,744000.0
2009-03-24 09:30:00,17.37,17.59,17.01,17.12,222300.0,11.8619,12.0122,11.6161,11.6912,222300.0
2009-03-24 10:00:00,17.11,17.31,17.05,17.06,312800.0,11.6844,11.8209,11.6434,11.6502,312800.0
2009-03-24 10:30:00,17.05,17.08,16.93,17.05,310600.0,11.6434,11.6639,11.5614,11.6434,310600.0
2009-03-24 11:00:00,17.05,17.24,16.99,17.2,150500.0,11.6434,11.7731,11.6024,11.7458,150500.0
2009-03-24 11:30:00,17.19,17.35,17.16,17.17,240100.0,11.739,11.8483,11.7185,11.7253,240100.0
2009-03-24 12:00:00,17.17,17.26,17.13,17.25,179100.0,11.7253,11.7868,11.698,11.78,179100.0
2009-03-24 12:30:00,17.25,17.42,17.2,17.42,198800.0,11.78,11.8961,11.7458,11.8961,198800.0
2009-03-24 13:00:00,17.42,17.43,17.28,17.39,186000.0,11.8961,11.9029,11.8005,11.8756,186000.0
2009-03-24 13:30:00,17.38,17.4,17.23,17.26,219400.0,11.8687,11.8824,11.7663,11.7868,219400.0
2009-03-24 14:00:00,17.27,17.51,17.25,17.43,237200.0,11.7936,11.9575,11.78,11.9029,237200.0
2009-03-24 14:30:00,17.43,17.45,17.34,17.43,273500.0,11.9029,11.9165,11.8414,11.9029,273500.0
2009-03-24 15:00:00,17.44,17.5,17.38,17.43,346100.0,11.9097,11.9507,11.8687,11.9029,346100.0
2009-03-24 15:30:00,17.43,17.53,17.32,17.34,611700.0,11.9029,11.9712,11.8278,11.8414,611700.0
2009-03-25 09:30:00,17.54,17.56,17.25,17.37,109300.0,11.978,11.9917,11.78,11.8619,109300.0
2009-03-25 10:00:00,17.37,17.72,17.31,17.7,209500.0,11.8619,12.1009,11.8209,12.0873,209500.0
2009-03-25 10:30:00,17.7,17.85,17.68,17.8,257000.0,12.0873,12.1897,12.0736,12.1556,257000.0
2009-03-25 11:00:00,17.8,17.9,17.73,17.75,381300.0,12.1556,12.2239,12.1078,12.1214,381300.0
2009-03-25 11:30:00,17.75,17.84,17.74,17.82,167000.0,12.1214,12.1829,12.1146,12.1692,167000.0
2009-03-25 12:00:00,17.82,17.89,17.71,17.79,287000.0,12.1692,12.217,12.0941,12.1487,287000.0
2009-03-25 12:30:00,17.79,17.8,17.66,17.72,220300.0,12.1487,12.1556,12.06,12.1009,220300.0
2009-03-25 13:00:00,17.72,17.77,17.61,17.65,346800.0,12.1009,12.1351,12.0258,12.0531,346800.0
2009-03-25 13:30:00,17.65,17.73,17.61,17.67,287700.0,12.0531,12.1078,12.0258,12.0668,287700.0
2009-03-25 14:00:00,17.67,17.67,17.29,17.29,398400.0,12.0668,12.0668,11.8073,11.8073,398400.0
2009-03-25 14:30:00,17.29,17.34,17.03,17.03,322900.0,11.8073,11.8414,11.6297,11.6297,322900.0
2009-03-25 15:00:00,17.04,17.26,16.98,17.25,264000.0,11.6366,11.7868,11.5956,11.78,264000.0
2009-03-25 15:30:00,17.25,17.48,17.17,17.46,539200.0,11.78,11.937,11.7253,11.9234,539200.0
2009-03-26 09:30:00,17.62,17.79,17.28,17.41,163800.0,12.0326,12.1487,11.8005,11.8892,163800.0
2009-03-26 10:00:00,17.42,17.47,17.18,17.19,126500.0,11.8961,11.9302,11.7322,11.739,126500.0
2009-03-26 10:30:00,17.19,17.38,17.16,17.3,179200.0,11.739,11.8687,11.7185,11.8141,179200.0
2009-03-26 11:00:00,17.3,17.47,17.29,17.42,149400.0,11.8141,11.9302,11.8073,11.8961,149400.0
2009-03-26 11:30:00,17.42,17.58,17.38,17.41,137500.0,11.8961,12.0053,11.8687,11.8892,137500.0
2009-03-26 12:00:00,17.42,17.54,17.41,17.5,118000.0,11.8961,11.978,11.8892,11.9507,118000.0
2009-03-26 12:30:00,17.51,17.52,17.38,17.42,114000.0,11.9575,11.9644,11.8687,11.8961,114000.0
2009-03-26 13:00:00,17.41,17.63,17.41,17.58,164800.0,11.8892,12.0395,11.8892,12.0053,164800.0
2009-03-26 13:30:00,17.58,17.6,17.45,17.52,129200.0,12.0053,12.019,11.9165,11.9644,129200.0
2009-03-26 14:00:00,17.52,17.61,17.49,17.5,201500.0,11.9644,12.0258,11.9439,11.9507,201500.0
2009-03-26 14:30:00,17.5,17.58,17.39,17.39,197900.0,11.9507,12.0053,11.8756,11.8756,197900.0
2009-03-26 15:00:00,17.39,17.56,17.38,17.53,277800.0,11.8756,11.9917,11.8687,11.9712,277800.0
2009-03-26 15:30:00,17.53,17.62,17.49,17.58,646500.0,11.9712,12.0326,11.9439,12.0053,646500.0
2009-03-27 09:30:00,17.37,17.56,17.17,17.26,158200.0,11.8619,11.9917,11.7253,11.7868,158200.0
2009-03-27 10:00:00,17.27,17.29,17.17,17.25,130400.0,11.7936,11.8073,11.7253,11.78,130400.0
2009-03-27 10:30:00,17.25,17.32,17.18,17.26,99000.0,11.78,11.8278,11.7322,11.7868,99000.0
2009-03-27 11:00:00,17.27,17.47,17.24,17.44,182700.0,11.7936,11.9302,11.7731,11.9097,182700.0
2009-03-27 11:30:00,17.44,17.51,17.37,17.48,178400.0,11.9097,11.9575,11.8619,11.937,178400.0
2009-03-27 12:00:00,17.48,17.51,17.23,17.24,116200.0,11.937,11.9575,11.7663,11.7731,116200.0
2009-03-27 12:30:00,17.23,17.38,17.23,17.31,88900.0,11.7663,11.8687,11.7663,11.8209,88900.0
2009-03-27 13:00:00,17.32,17.46,17.31,17.45,120800.0,11.8278,11.9234,11.8209,11.9165,120800.0
2009-03-27 13:30:00,17.45,17.56,17.45,17.52,330900.0,11.9165,11.9917,11.9165,11.9644,330900.0
2009-03-27 14:00:00,17.52,17.63,17.5,17.63,222400.0,11.9644,12.0395,11.9507,12.0395,222400.0
2009-03-27 14:30:00,17.62,17.65,17.53,17.63,289000.0,12.0326,12.0531,11.9712,12.0395,289000.0
2009-03-27 15:00:00,17.63,17.71,17.54,17.54,366500.0,12.0395,12.0941,11.978,11.978,366500.0
2009-03-27 15:30:00,17.53,17.63,17.52,17.56,548600.0,11.9712,12.0395,11.9644,11.9917,548600.0
2009-03-30 09:30:00,16.97,17.36,16.92,17.36,343500.0,11.7197,11.989,11.6851,11.989,343500.0
2009-03-30 10:00:00,17.36,17.4,17.27,17.29,207000.0,11.989,12.0166,11.9269,11.9407,207000.0
2009-03-30 10:30:00,17.28,17.32,17.12,17.15,168400.0,11.9338,11.9614,11.8233,11.844,168400.0
2009-03-30 11:00:00,17.14,17.21,17.08,17.11,242600.0,11.8371,11.8854,11.7956,11.8164,242600.0
2009-03-30 11:30:00,17.12,17.22,17.1,17.13,308200.0,11.8233,11.8923,11.8094,11.8302,308200.0
2009-03-30 12:00:00,17.13,17.13,17.09,17.1,228800.0,11.8302,11.8302,11.8025,11.8094,228800.0
2009-03-30 12:30:00,17.1,17.11,16.99,16.99,262700.0,11.8094,11.8164,11.7335,11.7335,262700.0
2009-03-30 13:00:00,16.98,17.02,16.91,17.02,226400.0,11.7266,11.7542,11.6782,11.7542,226400.0
2009-03-30 13:30:00,17.01,17.02,16.81,16.82,142400.0,11.7473,11.7542,11.6092,11.6161,142400.0
2009-03-30 14:00:00,16.81,16.93,16.79,16.79,151600.0,11.6092,11.692,11.5954,11.5954,151600.0
2009-03-30 14:30:00,16.8,16.82,16.69,16.7,212000.0,11.6023,11.6161,11.5263,11.5332,212000.0
2009-03-30 15:00:00,16.7,16.83,16.69,16.77,268200.0,11.5332,11.623,11.5263,11.5815,268200.0
2009-03-30 15:30:00,16.77,16.85,16.74,16.82,500600.0,11.5815,11.6368,11.5608,11.6161,500600.0
2009-03-31 09:30:00,17.45,17.45,16.82,17.06,184600.0,12.0512,12.0512,11.6161,11.7818,184600.0
2009-03-31 10:00:00,17.06,17.23,17.0,17.13,139300.0,11.7818,11.8992,11.7404,11.8302,139300.0
2009-03-31 10:30:00,17.14,17.38,17.11,17.22,357700.0,11.8371,12.0028,11.8164,11.8923,357700.0
2009-03-31 11:00:00,17.22,17.23,17.2,17.2,153000.0,11.8923,11.8992,11.8785,11.8785,153000.0
2009-03-31 11:30:00,17.2,17.27,17.15,17.2,85200.0,11.8785,11.9269,11.844,11.8785,85200.0
2009-03-31 12:00:00,17.2,17.3,17.18,17.22,169300.0,11.8785,11.9476,11.8647,11.8923,169300.0
2009-03-31 12:30:00,17.23,17.25,17.16,17.25,184900.0,11.8992,11.913,11.8509,11.913,184900.0
2009-03-31 13:00:00,17.24,17.33,17.24,17.3,170700.0,11.9061,11.9683,11.9061,11.9476,170700.0
2009-03-31 13:30:00,17.3,17.39,17.28,17.37,166200.0,11.9476,12.0097,11.9338,11.9959,166200.0
2009-03-31 14:00:00,17.37,17.51,17.36,17.42,239300.0,11.9959,12.0926,11.989,12.0304,239300.0
2009-03-31 14:30:00,17.42,17.54,17.42,17.49,197400.0,12.0304,12.1133,12.0304,12.0788,197400.0
2009-03-31 15:00:00,17.49,17.5,17.34,17.39,186800.0,12.0788,12.0857,11.9752,12.0097,186800.0
2009-03-31 15:30:00,17.39,17.39,17.14,17.16,813400.0,12.0097,12.0097,11.8371,11.8509,813400.0
2009-04-01 09:30:00,16.94,16.99,16.31,16.62,349800.0,11.6989,11.7335,11.2639,11.478,349800.0
2009-04-01 10:00:00,16.63,16.82,16.59,16.7,282000.0,11.4849,11.6161,11.4572,11.5332,282000.0
2009-04-01 10:30:00,16.69,16.93,16.65,16.89,408700.0,11.5263,11.692,11.4987,11.6644,408700.0
2009-04-01 11:00:00,16.89,16.97,16.81,16.9,151100.0,11.6644,11.7197,11.6092,11.6713,151100.0
2009-04-01 11:30:00,16.89,17.02,16.89,16.92,181900.0,11.6644,11.7542,11.6644,11.6851,181900.0
2009-04-01 12:00:00,16.93,17.07,16.93,17.0,107800.0,11.692,11.7887,11.692,11.7404,107800.0
2009-04-01 12:30:00,17.0,17.09,16.92,16.93,441400.0,11.7404,11.8025,11.6851,11.692,441400.0
2009-04-01 13:00:00,16.93,16.96,16.86,16.96,130000.0,11.692,11.7128,11.6437,11.7128,130000.0
2009-04-01 13:30:00,16.95,17.03,16.94,17.01,147100.0,11.7059,11.7611,11.6989,11.7473,147100.0
2009-04-01 14:00:00,17.01,17.1,16.98,17.08,207000.0,11.7473,11.8094,11.7266,11.7956,207000.0
2009-04-01 14:30:00,17.08,17.1,16.96,16.99,241100.0,11.7956,11.8094,11.7128,11.7335,241100.0
2009-04-01 15:00:00,16.99,17.0,16.75,16.8,464500.0,11.7335,11.7404,11.5677,11.6023,464500.0
2009-04-01 15:30:00,16.8,16.94,16.78,16.86,648700.0,11.6023,11.6989,11.5885,11.6437,648700.0
2009-04-02 09:30:00,17.13,17.13,16.68,17.06,357300.0,11.8302,11.8302,11.5194,11.7818,357300.0
2009-04-02 10:00:00,17.06,17.26,17.06,17.23,266800.0,11.7818,11.9199,11.7818,11.8992,266800.0
2009-04-02 10:30:00,17.24,17.36,17.2,17.36,269000.0,11.9061,11.989,11.8785,11.989,269000.0
2009-04-02 11:00:00,17.37,17.44,17.3,17.41,234900.0,11.9959,12.0443,11.9476,12.0235,234900.0
2009-04-02 11:30:00,17.41,17.58,17.38,17.57,234700.0,12.0235,12.1409,12.0028,12.134,234700.0
2009-04-02 12:00:00,17.57,17.89,17.55,17.88,465500.0,12.134,12.355,12.1202,12.3481,465500.0
2009-04-02 12:30:00,17.87,17.97,17.83,17.94,346300.0,12.3412,12.4103,12.3136,12.3896,346300.0
2009-04-02 13:00:00,17.93,17.96,17.86,17.9,257700.0,12.3827,12.4034,12.3343,12.3619,257700.0
2009-04-02 13:30:00,17.9,17.97,17.85,17.93,440500.0,12.3619,12.4103,12.3274,12.3827,440500.0
2009-04-02 14:00:00,17.94,18.14,17.93,18.12,360200.0,12.3896,12.5277,12.3827,12.5139,360200.0
2009-04-02 14:30:00,18.12,18.33,18.12,18.19,297600.0,12.5139,12.6589,12.5139,12.5622,297600.0
2009-04-02 15:00:00,18.19,18.37,18.14,18.19,575000.0,12.5622,12.6865,12.5277,12.5622,575000.0
2009-04-02 15:30:00,18.19,18.19,17.92,18.01,912000.0,12.5622,12.5622,12.3757,12.4379,912000.0
2009-04-03 09:30:00,17.91,18.01,17.77,18.0,296300.0,12.3688,12.4379,12.2722,12.431,296300.0
2009-04-03 10:00:00,17.99,18.04,17.93,18.0,258600.0,12.4241,12.4586,12.3827,12.431,258600.0
2009-04-03 10:30:00,18.0,18.06,17.98,18.05,229800.0,12.431,12.4724,12.4172,12.4655,229800.0
2009-04-03 11:00:00,18.04,18.07,17.98,18.02,216200.0,12.4586,12.4793,12.4172,12.4448,216200.0
2009-04-03 11:30:00,18.02,18.03,17.98,18.01,219500.0,12.4448,12.4517,12.4172,12.4379,219500.0
2009-04-03 12:00:00,18.01,18.15,18.0,18.14,147600.0,12.4379,12.5346,12.431,12.5277,147600.0
2009-04-03 12:30:00,18.14,18.15,18.02,18.02,180600.0,12.5277,12.5346,12.4448,12.4448,180600.0
2009-04-03 13:00:00,18.02,18.07,17.94,18.07,193300.0,12.4448,12.4793,12.3896,12.4793,193300.0
2009-04-03 13:30:00,18.08,18.15,18.01,18.13,254800.0,12.4862,12.5346,12.4379,12.5208,254800.0
2009-04-03 14:00:00,18.13,18.25,18.1,18.23,215900.0,12.5208,12.6036,12.5001,12.5898,215900.0
2009-04-03 14:30:00,18.24,18.32,18.23,18.27,274900.0,12.5967,12.652,12.5898,12.6175,274900.0
2009-04-03 15:00:00,18.27,18.29,18.08,18.1,361900.0,12.6175,12.6313,12.4862,12.5001,361900.0
2009-04-03 15:30:00,18.1,18.19,18.0,18.18,582400.0,12.5001,12.5622,12.431,12.5553,582400.0
2009-04-06 09:30:00,18.07,18.31,18.04,18.18,261300.0,12.4793,12.6451,12.4586,12.5553,261300.0
2009-04-06 10:00:00,18.17,18.32,18.15,18.22,258700.0,12.5484,12.652,12.5346,12.5829,258700.0
2009-04-06 10:30:00,18.22,18.31,18.22,18.28,253900.0,12.5829,12.6451,12.5829,12.6244,253900.0
2009-04-06 11:00:00,18.27,18.32,18.21,18.28,204300.0,12.6175,12.652,12.576,12.6244,204300.0
2009-04-06 11:30:00,18.28,18.31,18.26,18.29,316900.0,12.6244,12.6451,12.6106,12.6313,316900.0
2009-04-06 12:00:00,18.28,18.3,18.24,18.27,487300.0,12.6244,12.6382,12.5967,12.6175,487300.0
2009-04-06 12:30:00,18.26,18.36,18.26,18.35,192600.0,12.6106,12.6796,12.6106,12.6727,192600.0
2009-04-06 13:00:00,18.37,18.47,18.36,18.4,189000.0,12.6865,12.7556,12.6796,12.7072,189000.0
2009-04-06 13:30:00,18.4,18.47,18.3,18.46,122300.0,12.7072,12.7556,12.6382,12.7487,122300.0
2009-04-06 14:00:00,18.47,18.57,18.45,18.52,487100.0,12.7556,12.8246,12.7418,12.7901,487100.0
2009-04-06 14:30:00,18.52,18.58,18.41,18.55,221400.0,12.7901,12.8316,12.7141,12.8108,221400.0
2009-04-06 15:00:00,18.55,18.6,18.45,18.58,368800.0,12.8108,12.8454,12.7418,12.8316,368800.0
2009-04-06 15:30:00,18.58,18.78,18.55,18.71,814400.0,12.8316,12.9697,12.8108,12.9213,814400.0
2009-04-07 09:30:00,18.51,18.74,18.24,18.74,437200.0,12.7832,12.942,12.5967,12.942,437200.0
2009-04-07 10:00:00,18.73,18.95,18.67,18.67,420500.0,12.9351,13.0871,12.8937,12.8937,420500.0
2009-04-07 10:30:00,18.68,18.87,18.66,18.73,220100.0,12.9006,13.0318,12.8868,12.9351,220100.0
2009-04-07 11:00:00,18.73,18.85,18.72,18.77,396900.0,12.9351,13.018,12.9282,12.9628,396900.0
2009-04-07 11:30:00,18.76,18.81,18.64,18.64,286300.0,12.9559,12.9904,12.873,12.873,286300.0
2009-04-07 12:00:00,18.65,18.66,18.57,18.59,300100.0,12.8799,12.8868,12.8246,12.8385,300100.0
2009-04-07 12:30:00,18.6,18.72,18.6,18.7,353300.0,12.8454,12.9282,12.8454,12.9144,353300.0
2009-04-07 13:00:00,18.71,18.71,18.51,18.58,290700.0,12.9213,12.9213,12.7832,12.8316,290700.0
2009-04-07 13:30:00,18.57,18.61,18.5,18.6,295300.0,12.8246,12.8523,12.7763,12.8454,295300.0
2009-04-07 14:00:00,18.59,18.66,18.58,18.6,253400.0,12.8385,12.8868,12.8316,12.8454,253400.0
2009-04-07 14:30:00,18.6,18.7,18.59,18.65,270200.0,12.8454,12.9144,12.8385,12.8799,270200.0
2009-04-07 15:00:00,18.66,18.8,18.59,18.69,359400.0,12.8868,12.9835,12.8385,12.9075,359400.0
2009-04-07 15:30:00,18.68,18.77,18.64,18.64,612500.0,12.9006,12.9628,12.873,12.873,612500.0
2009-04-08 09:30:00,18.69,18.69,18.48,18.61,124300.0,12.9075,12.9075,12.7625,12.8523,124300.0
2009-04-08 10:00:00,18.61,18.66,18.58,18.6,150700.0,12.8523,12.8868,12.8316,12.8454,150700.0
2009-04-08 10:30:00,18.59,18.63,18.5,18.51,220100.0,12.8385,12.8661,12.7763,12.7832,220100.0
2009-04-08 11:00:00,18.51,18.59,18.51,18.59,163100.0,12.7832,12.8385,12.7832,12.8385,163100.0
2009-04-08 11:30:00,18.6,18.72,18.59,18.71,166400.0,12.8454,12.9282,12.8385,12.9213,166400.0
2009-04-08 12:00:00,18.71,18.78,18.65,18.74,208200.0,12.9213,12.9697,12.8799,12.942,208200.0
2009-04-08 12:30:00,18.73,18.78,18.72,18.75,172400.0,12.9351,12.9697,12.9282,12.949,172400.0
2009-04-08 13:00:00,18.75,18.77,18.73,18.75,165900.0,12.949,12.9628,12.9351,12.949,165900.0
2009-04-08 13:30:00,18.75,18.82,18.74,18.75,295600.0,12.949,12.9973,12.942,12.949,295600.0
2009-04-08 14:00:00,18.75,18.79,18.68,18.77,323200.0,12.949,12.9766,12.9006,12.9628,323200.0
2009-04-08 14:30:00,18.77,18.78,18.69,18.72,195000.0,12.9628,12.9697,12.9075,12.9282,195000.0
2009-04-08 15:00:00,18.73,18.79,18.59,18.7,238900.0,12.9351,12.9766,12.8385,12.9144,238900.0
2009-04-08 15:30:00,18.7,18.79,18.7,18.75,462400.0,12.9144,12.9766,12.9144,12.949,462400.0
2009-04-09 09:30:00,18.88,19.36,18.77,19.25,321400.0,13.0387,13.3702,12.9628,13.2943,321400.0
2009-04-09 10:00:00,19.26,19.44,19.25,19.43,295600.0,13.3012,13.4255,13.2943,13.4186,295600.0
2009-04-09 10:30:00,19.43,19.53,19.4,19.51,376500.0,13.4186,13.4876,13.3979,13.4738,376500.0
2009-04-09 11:00:00,19.51,19.59,19.48,19.54,249700.0,13.4738,13.5291,13.4531,13.4945,249700.0
2009-04-09 11:30:00,19.54,19.54,19.5,19.51,200100.0,13.4945,13.4945,13.4669,13.4738,200100.0
2009-04-09 12:00:00,19.51,19.52,19.46,19.51,298000.0,13.4738,13.4807,13.4393,13.4738,298000.0
2009-04-09 12:30:00,19.52,19.54,19.36,19.37,277800.0,13.4807,13.4945,13.3702,13.3771,277800.0
2009-04-09 13:00:00,19.37,19.38,19.3,19.33,200700.0,13.3771,13.384,13.3288,13.3495,200700.0
2009-04-09 13:30:00,19.34,19.41,19.33,19.39,135200.0,13.3564,13.4048,13.3495,13.3909,135200.0
2009-04-09 14:00:00,19.39,19.42,19.32,19.35,356300.0,13.3909,13.4117,13.3426,13.3633,356300.0
2009-04-09 14:30:00,19.34,19.42,19.34,19.39,292600.0,13.3564,13.4117,13.3564,13.3909,292600.0
2009-04-09 15:00:00,19.39,19.47,19.35,19.47,308500.0,13.3909,13.4462,13.3633,13.4462,308500.0
2009-04-09 15:30:00,19.47,19.53,19.38,19.41,690600.0,13.4462,13.4876,13.384,13.4048,690600.0
2009-04-13 09:30:00,19.35,19.5,19.15,19.23,233000.0,13.3633,13.4669,13.2252,13.2804,233000.0
2009-04-13 10:00:00,19.23,19.42,19.23,19.37,193600.0,13.2804,13.4117,13.2804,13.3771,193600.0
2009-04-13 10:30:00,19.36,19.43,19.3,19.42,285400.0,13.3702,13.4186,13.3288,13.4117,285400.0
2009-04-13 11:00:00,19.41,19.51,19.35,19.48,209300.0,13.4048,13.4738,13.3633,13.4531,209300.0
2009-04-13 11:30:00,19.48,19.49,19.42,19.49,161900.0,13.4531,13.46,13.4117,13.46,161900.0
2009-04-13 12:00:00,19.49,19.55,19.47,19.55,133400.0,13.46,13.5014,13.4462,13.5014,133400.0
2009-04-13 12:30:00,19.55,19.58,19.53,19.55,128300.0,13.5014,13.5222,13.4876,13.5014,128300.0
2009-04-13 13:00:00,19.54,19.65,19.5,19.6,128400.0,13.4945,13.5705,13.4669,13.536,128400.0
2009-04-13 13:30:00,19.6,19.75,19.6,19.75,178000.0,13.536,13.6396,13.536,13.6396,178000.0
2009-04-13 14:00:00,19.75,19.82,19.68,19.69,260800.0,13.6396,13.6879,13.5912,13.5981,260800.0
2009-04-13 14:30:00,19.68,19.79,19.68,19.73,238600.0,13.5912,13.6672,13.5912,13.6258,238600.0
2009-04-13 15:00:00,19.74,19.9,19.69,19.87,317200.0,13.6327,13.7432,13.5981,13.7224,317200.0
2009-04-13 15:30:00,19.86,19.95,19.78,19.78,580100.0,13.7155,13.7777,13.6603,13.6603,580100.0
2009-04-14 09:30:00,19.75,19.75,19.24,19.43,193200.0,13.6396,13.6396,13.2874,13.4186,193200.0
2009-04-14 10:00:00,19.43,19.61,19.39,19.56,371500.0,13.4186,13.5429,13.3909,13.5083,371500.0
2009-04-14 10:30:00,19.56,19.75,19.56,19.72,233300.0,13.5083,13.6396,13.5083,13.6188,233300.0
2009-04-14 11:00:00,19.72,19.95,19.72,19.89,365400.0,13.6188,13.7777,13.6188,13.7363,365400.0
2009-04-14 11:30:00,19.89,19.92,19.79,19.85,187200.0,13.7363,13.757,13.6672,13.7086,187200.0
2009-04-14 12:00:00,19.85,19.96,19.83,19.96,423200.0,13.7086,13.7846,13.6948,13.7846,423200.0
2009-04-14 12:30:00,19.96,19.96,19.79,19.85,291200.0,13.7846,13.7846,13.6672,13.7086,291200.0
2009-04-14 13:00:00,19.85,19.86,19.71,19.85,184000.0,13.7086,13.7155,13.6119,13.7086,184000.0
2009-04-14 13:30:00,19.85,19.94,19.81,19.86,209800.0,13.7086,13.7708,13.681,13.7155,209800.0
2009-04-14 14:00:00,19.87,19.91,19.79,19.89,287500.0,13.7224,13.7501,13.6672,13.7363,287500.0
2009-04-14 14:30:00,19.9,19.91,19.75,19.8,255800.0,13.7432,13.7501,13.6396,13.6741,255800.0
2009-04-14 15:00:00,19.81,19.86,19.75,19.81,329200.0,13.681,13.7155,13.6396,13.681,329200.0
2009-04-14 15:30:00,19.8,19.86,19.75,19.78,598300.0,13.6741,13.7155,13.6396,13.6603,598300.0
2009-04-15 09:30:00,19.76,19.97,19.63,19.97,219100.0,13.6465,13.7915,13.5567,13.7915,219100.0
2009-04-15 10:00:00,19.97,20.04,19.86,19.96,297000.0,13.7915,13.8398,13.7155,13.7846,297000.0
2009-04-15 10:30:00,19.96,19.97,19.81,19.88,222600.0,13.7846,13.7915,13.681,13.7293,222600.0
2009-04-15 11:00:00,19.88,20.03,19.8,19.99,203600.0,13.7293,13.8329,13.6741,13.8053,203600.0
2009-04-15 11:30:00,19.98,20.04,19.92,20.04,141600.0,13.7984,13.8398,13.757,13.8398,141600.0
2009-04-15 12:00:00,20.03,20.08,19.97,19.98,119300.0,13.8329,13.8675,13.7915,13.7984,119300.0
2009-04-15 12:30:00,19.98,19.99,19.93,19.97,238800.0,13.7984,13.8053,13.7639,13.7915,238800.0
2009-04-15 13:00:00,19.98,20.0,19.78,19.81,276400.0,13.7984,13.8122,13.6603,13.681,276400.0
2009-04-15 13:30:00,19.82,19.83,19.68,19.72,107100.0,13.6879,13.6948,13.5912,13.6188,107100.0
2009-04-15 14:00:00,19.72,19.8,19.57,19.62,300800.0,13.6188,13.6741,13.5153,13.5498,300800.0
2009-04-15 14:30:00,19.62,19.62,19.3,19.4,760700.0,13.5498,13.5498,13.3288,13.3979,760700.0
2009-04-15 15:00:00,19.4,19.57,19.4,19.48,580300.0,13.3979,13.5153,13.3979,13.4531,580300.0
2009-04-15 15:30:00,19.49,19.64,19.4,19.61,770200.0,13.46,13.5636,13.3979,13.5429,770200.0
2009-04-16 09:30:00,19.67,20.06,19.67,19.89,272600.0,13.5843,13.8537,13.5843,13.7363,272600.0
2009-04-16 10:00:00,19.89,19.9,19.65,19.7,290400.0,13.7363,13.7432,13.5705,13.605,290400.0
2009-04-16 10:30:00,19.69,19.75,19.46,19.48,324800.0,13.5981,13.6396,13.4393,13.4531,324800.0
2009-04-16 11:00:00,19.49,19.51,19.33,19.37,253400.0,13.46,13.4738,13.3495,13.3771,253400.0
2009-04-16 11:30:00,19.37,19.44,19.36,19.42,210900.0,13.3771,13.4255,13.3702,13.4117,210900.0
2009-04-16 12:00:00,19.43,19.5,19.32,19.33,201800.0,13.4186,13.4669,13.3426,13.3495,201800.0
2009-04-16 12:30:00,19.34,19.37,19.24,19.35,184700.0,13.3564,13.3771,13.2874,13.3633,184700.0
2009-04-16 13:00:00,19.35,19.42,19.29,19.31,292700.0,13.3633,13.4117,13.3219,13.3357,292700.0
2009-04-16 13:30:00,19.32,19.32,19.05,19.13,393400.0,13.3426,13.3426,13.1561,13.2114,393400.0
2009-04-16 14:00:00,19.14,19.36,19.14,19.36,205700.0,13.2183,13.3702,13.2183,13.3702,205700.0
2009-04-16 14:30:00,19.36,19.57,19.35,19.5,561100.0,13.3702,13.5153,13.3633,13.4669,561100.0
2009-04-16 15:00:00,19.5,19.71,19.5,19.68,337000.0,13.4669,13.6119,13.4669,13.5912,337000.0
2009-04-16 15:30:00,19.68,19.95,19.67,19.75,1867900.0,13.5912,13.7777,13.5843,13.6396,1867900.0
2009-04-17 09:30:00,19.86,20.2,19.78,20.11,583200.0,13.7155,13.9503,13.6603,13.8882,583200.0
2009-04-17 10:00:00,20.12,20.51,20.05,20.47,406300.0,13.8951,14.1644,13.8467,14.1368,406300.0
2009-04-17 10:30:00,20.47,20.48,20.28,20.31,250100.0,14.1368,14.1437,14.0056,14.0263,250100.0
2009-04-17 11:00:00,20.31,20.32,19.99,20.13,374700.0,14.0263,14.0332,13.8053,13.902,374700.0
2009-04-17 11:30:00,20.13,20.24,20.12,20.19,180700.0,13.902,13.978,13.8951,13.9434,180700.0
2009-04-17 12:00:00,20.2,20.25,20.2,20.25,120600.0,13.9503,13.9849,13.9503,13.9849,120600.0
2009-04-17 12:30:00,20.25,20.33,20.21,20.26,205600.0,13.9849,14.0401,13.9572,13.9918,205600.0
2009-04-17 13:00:00,20.26,20.28,20.19,20.23,232200.0,13.9918,14.0056,13.9434,13.9711,232200.0
2009-04-17 13:30:00,20.24,20.41,20.23,20.39,177000.0,13.978,14.0954,13.9711,14.0816,177000.0
2009-04-17 14:00:00,20.4,20.48,20.4,20.45,268000.0,14.0885,14.1437,14.0885,14.123,268000.0
2009-04-17 14:30:00,20.46,20.54,20.41,20.41,259600.0,14.1299,14.1851,14.0954,14.0954,259600.0
2009-04-17 15:00:00,20.41,20.58,20.41,20.49,386200.0,14.0954,14.2128,14.0954,14.1506,386200.0
2009-04-17 15:30:00,20.49,20.55,20.44,20.46,493100.0,14.1506,14.1921,14.1161,14.1299,493100.0
2009-04-20 09:30:00,20.2,20.24,19.65,19.65,240900.0,13.9503,13.978,13.5705,13.5705,240900.0
2009-04-20 10:00:00,19.65,19.67,19.48,19.5,227600.0,13.5705,13.5843,13.4531,13.4669,227600.0
2009-04-20 10:30:00,19.5,19.91,19.43,19.46,284400.0,13.4669,13.7501,13.4186,13.4393,284400.0
2009-04-20 11:00:00,19.47,19.48,19.32,19.34,205200.0,13.4462,13.4531,13.3426,13.3564,205200.0
2009-04-20 11:30:00,19.34,19.36,19.2,19.21,178600.0,13.3564,13.3702,13.2597,13.2666,178600.0
2009-04-20 12:00:00,19.21,19.3,19.2,19.27,252600.0,13.2666,13.3288,13.2597,13.3081,252600.0
2009-04-20 12:30:00,19.27,19.35,19.23,19.35,111300.0,13.3081,13.3633,13.2804,13.3633,111300.0
2009-04-20 13:00:00,19.34,19.34,19.19,19.24,163300.0,13.3564,13.3564,13.2528,13.2874,163300.0
2009-04-20 13:30:00,19.25,19.4,19.24,19.38,230200.0,13.2943,13.3979,13.2874,13.384,230200.0
2009-04-20 14:00:00,19.38,19.39,19.29,19.33,252900.0,13.384,13.3909,13.3219,13.3495,252900.0
2009-04-20 14:30:00,19.33,19.33,19.23,19.25,236900.0,13.3495,13.3495,13.2804,13.2943,236900.0
2009-04-20 15:00:00,19.25,19.41,19.24,19.4,262400.0,13.2943,13.4048,13.2874,13.3979,262400.0
2009-04-20 15:30:00,19.4,19.5,19.34,19.46,1091100.0,13.3979,13.4669,13.3564,13.4393,1091100.0
2009-04-21 09:30:00,19.39,19.55,19.32,19.42,218700.0,13.3909,13.5014,13.3426,13.4117,218700.0
2009-04-21 10:00:00,19.42,19.61,19.42,19.57,168200.0,13.4117,13.5429,13.4117,13.5153,168200.0
2009-04-21 10:30:00,19.56,19.64,19.48,19.52,156800.0,13.5083,13.5636,13.4531,13.4807,156800.0
2009-04-21 11:00:00,19.52,19.7,19.51,19.62,208200.0,13.4807,13.605,13.4738,13.5498,208200.0
2009-04-21 11:30:00,19.62,19.75,19.57,19.72,149000.0,13.5498,13.6396,13.5153,13.6188,149000.0
2009-04-21 12:00:00,19.72,19.91,19.7,19.84,227800.0,13.6188,13.7501,13.605,13.7017,227800.0
2009-04-21 12:30:00,19.84,19.88,19.73,19.73,322000.0,13.7017,13.7293,13.6258,13.6258,322000.0
2009-04-21 13:00:00,19.73,19.82,19.69,19.7,173500.0,13.6258,13.6879,13.5981,13.605,173500.0
2009-04-21 13:30:00,19.7,19.8,19.66,19.75,204400.0,13.605,13.6741,13.5774,13.6396,204400.0
2009-04-21 14:00:00,19.75,19.85,19.75,19.83,220500.0,13.6396,13.7086,13.6396,13.6948,220500.0
2009-04-21 14:30:00,19.84,19.9,19.73,19.76,190300.0,13.7017,13.7432,13.6258,13.6465,190300.0
2009-04-21 15:00:00,19.74,19.9,19.72,19.84,210700.0,13.6327,13.7432,13.6188,13.7017,210700.0
2009-04-21 15:30:00,19.84,19.94,19.8,19.9,628300.0,13.7017,13.7708,13.6741,13.7432,628300.0
2009-04-22 09:30:00,19.73,19.82,19.5,19.68,135700.0,13.6258,13.6879,13.4669,13.5912,135700.0
2009-04-22 10:00:00,19.68,19.97,19.68,19.95,262200.0,13.5912,13.7915,13.5912,13.7777,262200.0
2009-04-22 10:30:00,19.95,20.0,19.93,19.96,166400.0,13.7777,13.8122,13.7639,13.7846,166400.0
2009-04-22 11:00:00,19.96,20.0,19.96,19.98,154500.0,13.7846,13.8122,13.7846,13.7984,154500.0
2009-04-22 11:30:00,19.99,19.99,19.78,19.83,390800.0,13.8053,13.8053,13.6603,13.6948,390800.0
2009-04-22 12:00:00,19.83,19.84,19.71,19.71,177500.0,13.6948,13.7017,13.6119,13.6119,177500.0
2009-04-22 12:30:00,19.72,19.72,19.5,19.53,146300.0,13.6188,13.6188,13.4669,13.4876,146300.0
2009-04-22 13:00:00,19.53,19.68,19.52,19.67,181700.0,13.4876,13.5912,13.4807,13.5843,181700.0
2009-04-22 13:30:00,19.66,19.79,19.66,19.75,332000.0,13.5774,13.6672,13.5774,13.6396,332000.0
2009-04-22 14:00:00,19.75,19.8,19.72,19.77,209300.0,13.6396,13.6741,13.6188,13.6534,209300.0
2009-04-22 14:30:00,19.78,19.91,19.74,19.75,302100.0,13.6603,13.7501,13.6327,13.6396,302100.0
2009-04-22 15:00:00,19.74,19.89,19.7,19.86,470000.0,13.6327,13.7363,13.605,13.7155,470000.0
2009-04-22 15:30:00,19.86,19.91,19.56,19.59,663100.0,13.7155,13.7501,13.5083,13.5291,663100.0
2009-04-23 09:30:00,19.67,19.67,19.33,19.35,192700.0,13.5843,13.5843,13.3495,13.3633,192700.0
2009-04-23 10:00:00,19.34,19.51,19.28,19.5,169100.0,13.3564,13.4738,13.315,13.4669,169100.0
2009-04-23 10:30:00,19.51,19.61,19.49,19.5,180700.0,13.4738,13.5429,13.46,13.4669,180700.0
2009-04-23 11:00:00,19.5,19.51,19.28,19.3,258500.0,13.4669,13.4738,13.315,13.3288,258500.0
2009-04-23 11:30:00,19.31,19.35,19.25,19.27,136400.0,13.3357,13.3633,13.2943,13.3081,136400.0
2009-04-23 12:00:00,19.26,19.37,19.26,19.33,173900.0,13.3012,13.3771,13.3012,13.3495,173900.0
2009-04-23 12:30:00,19.33,19.38,19.3,19.35,697500.0,13.3495,13.384,13.3288,13.3633,697500.0
2009-04-23 13:00:00,19.36,19.47,19.34,19.44,202000.0,13.3702,13.4462,13.3564,13.4255,202000.0
2009-04-23 13:30:00,19.44,19.47,19.35,19.39,137800.0,13.4255,13.4462,13.3633,13.3909,137800.0
2009-04-23 14:00:00,19.38,19.38,19.24,19.33,115600.0,13.384,13.384,13.2874,13.3495,115600.0
2009-04-23 14:30:00,19.32,19.43,19.27,19.29,112200.0,13.3426,13.4186,13.3081,13.3219,112200.0
2009-04-23 15:00:00,19.29,19.35,19.2,19.32,222600.0,13.3219,13.3633,13.2597,13.3426,222600.0
2009-04-23 15:30:00,19.31,19.51,19.25,19.5,726700.0,13.3357,13.4738,13.2943,13.4669,726700.0
2009-04-24 09:30:00,19.62,19.7,19.48,19.68,142300.0,13.5498,13.605,13.4531,13.5912,142300.0
2009-04-24 10:00:00,19.67,19.8,19.46,19.57,344100.0,13.5843,13.6741,13.4393,13.5153,344100.0
2009-04-24 10:30:00,19.56,19.61,19.47,19.54,124200.0,13.5083,13.5429,13.4462,13.4945,124200.0
2009-04-24 11:00:00,19.53,19.54,19.4,19.45,120000.0,13.4876,13.4945,13.3979,13.4324,120000.0
2009-04-24 11:30:00,19.45,19.48,19.35,19.43,146100.0,13.4324,13.4531,13.3633,13.4186,146100.0
2009-04-24 12:00:00,19.43,19.54,19.41,19.44,176500.0,13.4186,13.4945,13.4048,13.4255,176500.0
2009-04-24 12:30:00,19.43,19.52,19.41,19.5,191700.0,13.4186,13.4807,13.4048,13.4669,191700.0
2009-04-24 13:00:00,19.5,19.52,19.47,19.47,99600.0,13.4669,13.4807,13.4462,13.4462,99600.0
2009-04-24 13:30:00,19.47,19.51,19.41,19.5,181000.0,13.4462,13.4738,13.4048,13.4669,181000.0
2009-04-24 14:00:00,19.5,19.6,19.32,19.41,317000.0,13.4669,13.536,13.3426,13.4048,317000.0
2009-04-24 14:30:00,19.43,19.65,19.43,19.58,211100.0,13.4186,13.5705,13.4186,13.5222,211100.0
2009-04-24 15:00:00,19.58,19.72,19.55,19.65,325700.0,13.5222,13.6188,13.5014,13.5705,325700.0
2009-04-24 15:30:00,19.65,19.72,19.42,19.51,490500.0,13.5705,13.6188,13.4117,13.4738,490500.0
2009-04-27 09:30:00,19.36,19.6,19.31,19.57,140200.0,13.3702,13.536,13.3357,13.5153,140200.0
2009-04-27 10:00:00,19.57,19.65,19.39,19.56,129600.0,13.5153,13.5705,13.3909,13.5083,129600.0
2009-04-27 10:30:00,19.55,19.6,19.5,19.59,101600.0,13.5014,13.536,13.4669,13.5291,101600.0
2009-04-27 11:00:00,19.58,19.77,19.53,19.76,96700.0,13.5222,13.6534,13.4876,13.6465,96700.0
2009-04-27 11:30:00,19.76,19.98,19.75,19.98,247300.0,13.6465,13.7984,13.6396,13.7984,247300.0
2009-04-27 12:00:00,19.98,19.99,19.82,19.84,85400.0,13.7984,13.8053,13.6879,13.7017,85400.0
2009-04-27 12:30:00,19.84,19.84,19.71,19.75,100800.0,13.7017,13.7017,13.6119,13.6396,100800.0
2009-04-27 13:00:00,19.74,19.75,19.6,19.6,125800.0,13.6327,13.6396,13.536,13.536,125800.0
2009-04-27 13:30:00,19.59,19.68,19.55,19.62,115600.0,13.5291,13.5912,13.5014,13.5498,115600.0
2009-04-27 14:00:00,19.61,19.65,19.59,19.65,182500.0,13.5429,13.5705,13.5291,13.5705,182500.0
2009-04-27 14:30:00,19.64,19.7,19.62,19.64,228100.0,13.5636,13.605,13.5498,13.5636,228100.0
2009-04-27 15:00:00,19.63,19.66,19.52,19.61,205800.0,13.5567,13.5774,13.4807,13.5429,205800.0
2009-04-27 15:30:00,19.6,19.82,19.57,19.7,524900.0,13.536,13.6879,13.5153,13.605,524900.0
2009-04-28 09:30:00,19.47,19.47,19.1,19.25,213900.0,13.4462,13.4462,13.1907,13.2943,213900.0
2009-04-28 10:00:00,19.26,19.36,19.22,19.34,559700.0,13.3012,13.3702,13.2735,13.3564,559700.0
2009-04-28 10:30:00,19.34,19.36,19.25,19.31,236400.0,13.3564,13.3702,13.2943,13.3357,236400.0
2009-04-28 11:00:00,19.31,19.32,19.29,19.31,146600.0,13.3357,13.3426,13.3219,13.3357,146600.0
2009-04-28 11:30:00,19.32,19.34,19.27,19.28,168400.0,13.3426,13.3564,13.3081,13.315,168400.0
2009-04-28 12:00:00,19.28,19.3,19.27,19.3,203300.0,13.315,13.3288,13.3081,13.3288,203300.0
2009-04-28 12:30:00,19.29,19.42,19.29,19.42,136800.0,13.3219,13.4117,13.3219,13.4117,136800.0
2009-04-28 13:00:00,19.43,19.45,19.31,19.34,127700.0,13.4186,13.4324,13.3357,13.3564,127700.0
2009-04-28 13:30:00,19.35,19.45,19.31,19.36,154700.0,13.3633,13.4324,13.3357,13.3702,154700.0
2009-04-28 14:00:00,19.37,19.53,19.33,19.53,570000.0,13.3771,13.4876,13.3495,13.4876,570000.0
2009-04-28 14:30:00,19.53,19.61,19.52,19.59,242000.0,13.4876,13.5429,13.4807,13.5291,242000.0
2009-04-28 15:00:00,19.6,19.69,19.51,19.63,433500.0,13.536,13.5981,13.4738,13.5567,433500.0
2009-04-28 15:30:00,19.62,19.66,19.51,19.54,613200.0,13.5498,13.5774,13.4738,13.4945,613200.0
2009-04-29 09:30:00,19.7,20.1,19.65,20.07,174400.0,13.605,13.8813,13.5705,13.8606,174400.0
2009-04-29 10:00:00,20.07,20.32,20.07,20.3,156100.0,13.8606,14.0332,13.8606,14.0194,156100.0
2009-04-29 10:30:00,20.31,20.34,20.18,20.21,134400.0,14.0263,14.047,13.9365,13.9572,134400.0
2009-04-29 11:00:00,20.21,20.42,20.2,20.39,132000.0,13.9572,14.1023,13.9503,14.0816,132000.0
2009-04-29 11:30:00,20.4,20.45,20.3,20.39,178500.0,14.0885,14.123,14.0194,14.0816,178500.0
2009-04-29 12:00:00,20.4,20.59,20.38,20.55,660600.0,14.0885,14.2197,14.0747,14.1921,660600.0
2009-04-29 12:30:00,20.55,20.65,20.52,20.59,311500.0,14.1921,14.2611,14.1713,14.2197,311500.0
2009-04-29 13:00:00,20.59,20.8,20.56,20.79,493700.0,14.2197,14.3647,14.199,14.3578,493700.0
2009-04-29 13:30:00,20.78,20.85,20.77,20.79,193000.0,14.3509,14.3992,14.344,14.3578,193000.0
2009-04-29 14:00:00,20.79,20.92,20.71,20.8,359600.0,14.3578,14.4476,14.3026,14.3647,359600.0
2009-04-29 14:30:00,20.8,20.94,20.78,20.86,502500.0,14.3647,14.4614,14.3509,14.4061,502500.0
2009-04-29 15:00:00,20.85,20.88,20.59,20.6,742200.0,14.3992,14.42,14.2197,14.2266,742200.0
2009-04-29 15:30:00,20.6,20.75,20.55,20.68,879000.0,14.2266,14.3302,14.1921,14.2818,879000.0
2009-04-30 09:30:00,20.71,20.91,20.53,20.72,126100.0,14.3026,14.4407,14.1782,14.3095,126100.0
2009-04-30 10:00:00,20.73,21.11,20.71,21.11,200200.0,14.3164,14.5788,14.3026,14.5788,200200.0
2009-04-30 10:30:00,21.11,21.11,20.89,20.93,245800.0,14.5788,14.5788,14.4269,14.4545,245800.0
2009-04-30 11:00:00,20.94,21.08,20.9,21.06,210300.0,14.4614,14.5581,14.4338,14.5443,210300.0
2009-04-30 11:30:00,21.06,21.07,20.97,21.02,300300.0,14.5443,14.5512,14.4821,14.5166,300300.0
2009-04-30 12:00:00,21.02,21.06,20.89,20.95,197600.0,14.5166,14.5443,14.4269,14.4683,197600.0
2009-04-30 12:30:00,20.95,20.96,20.81,20.85,309000.0,14.4683,14.4752,14.3716,14.3992,309000.0
2009-04-30 13:00:00,20.85,20.87,20.81,20.86,294700.0,14.3992,14.413,14.3716,14.4061,294700.0
2009-04-30 13:30:00,20.85,21.0,20.85,20.9,243200.0,14.3992,14.5028,14.3992,14.4338,243200.0
2009-04-30 14:00:00,20.9,21.05,20.88,21.02,288000.0,14.4338,14.5374,14.42,14.5166,288000.0
2009-04-30 14:30:00,21.02,21.03,20.9,20.98,435400.0,14.5166,14.5235,14.4338,14.489,435400.0
2009-04-30 15:00:00,20.98,21.05,20.88,21.05,638600.0,14.489,14.5374,14.42,14.5374,638600.0
2009-04-30 15:30:00,21.04,21.13,20.97,21.02,760900.0,14.5305,14.5926,14.4821,14.5166,760900.0
2009-05-01 09:30:00,21.65,22.5,21.42,22.28,851000.0,14.9517,15.5387,14.7929,15.3868,851000.0
2009-05-01 10:00:00,22.28,22.28,21.84,22.06,773200.0,15.3868,15.3868,15.0829,15.2349,773200.0
2009-05-01 10:30:00,22.07,22.65,22.04,22.62,451400.0,15.2418,15.6423,15.2211,15.6216,451400.0
2009-05-01 11:00:00,22.61,23.03,22.59,22.69,868100.0,15.6147,15.9048,15.6009,15.67,868100.0
2009-05-01 11:30:00,22.7,23.0,22.69,22.84,249600.0,15.6769,15.8841,15.67,15.7736,249600.0
2009-05-01 12:00:00,22.84,23.06,22.77,22.79,294400.0,15.7736,15.9255,15.7252,15.739,294400.0
2009-05-01 12:30:00,22.79,22.85,22.71,22.78,335300.0,15.739,15.7805,15.6838,15.7321,335300.0
2009-05-01 13:00:00,22.79,22.79,22.7,22.77,156600.0,15.739,15.739,15.6769,15.7252,156600.0
2009-05-01 13:30:00,22.77,23.06,22.76,22.85,403700.0,15.7252,15.9255,15.7183,15.7805,403700.0
2009-05-01 14:00:00,22.85,22.86,22.74,22.77,186900.0,15.7805,15.7874,15.7045,15.7252,186900.0
2009-05-01 14:30:00,22.77,22.88,22.72,22.82,312500.0,15.7252,15.8012,15.6907,15.7597,312500.0
2009-05-01 15:00:00,22.82,22.85,22.67,22.67,331500.0,15.7597,15.7805,15.6561,15.6561,331500.0
2009-05-01 15:30:00,22.68,22.79,22.55,22.68,850000.0,15.6631,15.739,15.5733,15.6631,850000.0
2009-05-04 09:30:00,22.64,22.85,22.4,22.74,552200.0,15.6354,15.7805,15.4697,15.7045,552200.0
2009-05-04 10:00:00,22.74,22.83,22.56,22.67,454200.0,15.7045,15.7666,15.5802,15.6561,454200.0
2009-05-04 10:30:00,22.67,22.71,22.53,22.66,128400.0,15.6561,15.6838,15.5595,15.6492,128400.0
2009-05-04 11:00:00,22.66,22.84,22.66,22.82,132600.0,15.6492,15.7736,15.6492,15.7597,132600.0
2009-05-04 11:30:00,22.82,22.88,22.68,22.73,298500.0,15.7597,15.8012,15.6631,15.6976,298500.0
2009-05-04 12:00:00,22.73,22.82,22.55,22.59,185300.0,15.6976,15.7597,15.5733,15.6009,185300.0
2009-05-04 12:30:00,22.59,22.7,22.58,22.68,173300.0,15.6009,15.6769,15.594,15.6631,173300.0
2009-05-04 13:00:00,22.69,22.78,22.63,22.7,224500.0,15.67,15.7321,15.6285,15.6769,224500.0
2009-05-04 13:30:00,22.7,22.79,22.67,22.71,379900.0,15.6769,15.739,15.6561,15.6838,379900.0
2009-05-04 14:00:00,22.7,22.75,22.62,22.7,190800.0,15.6769,15.7114,15.6216,15.6769,190800.0
2009-05-04 14:30:00,22.7,22.79,22.66,22.77,511600.0,15.6769,15.739,15.6492,15.7252,511600.0
2009-05-04 15:00:00,22.77,22.8,22.68,22.7,407100.0,15.7252,15.7459,15.6631,15.6769,407100.0
2009-05-04 15:30:00,22.69,22.78,22.62,22.78,903900.0,15.67,15.7321,15.6216,15.7321,903900.0
2009-05-05 09:30:00,22.93,22.98,22.5,22.65,226200.0,15.8357,15.8702,15.5387,15.6423,226200.0
2009-05-05 10:00:00,22.64,23.0,22.6,22.85,299500.0,15.6354,15.8841,15.6078,15.7805,299500.0
2009-05-05 10:30:00,22.83,22.86,22.75,22.75,220400.0,15.7666,15.7874,15.7114,15.7114,220400.0
2009-05-05 11:00:00,22.76,22.82,22.75,22.8,213600.0,15.7183,15.7597,15.7114,15.7459,213600.0
2009-05-05 11:30:00,22.8,23.0,22.79,22.98,255500.0,15.7459,15.8841,15.739,15.8702,255500.0
2009-05-05 12:00:00,22.98,23.0,22.89,22.95,317500.0,15.8702,15.8841,15.8081,15.8495,317500.0
2009-05-05 12:30:00,22.95,22.99,22.94,22.95,302500.0,15.8495,15.8771,15.8426,15.8495,302500.0
2009-05-05 13:00:00,22.95,22.98,22.85,22.86,246900.0,15.8495,15.8702,15.7805,15.7874,246900.0
2009-05-05 13:30:00,22.86,22.95,22.85,22.94,108200.0,15.7874,15.8495,15.7805,15.8426,108200.0
2009-05-05 14:00:00,22.93,22.97,22.85,22.85,168000.0,15.8357,15.8633,15.7805,15.7805,168000.0
2009-05-05 14:30:00,22.85,22.93,22.85,22.9,187100.0,15.7805,15.8357,15.7805,15.815,187100.0
2009-05-05 15:00:00,22.9,23.0,22.89,22.98,262100.0,15.815,15.8841,15.8081,15.8702,262100.0
2009-05-05 15:30:00,22.98,23.06,22.96,23.02,453800.0,15.8702,15.9255,15.8564,15.8979,453800.0
2009-05-06 09:30:00,23.05,23.64,23.0,23.29,198000.0,15.9186,16.326,15.8841,16.0843,198000.0
2009-05-06 10:00:00,23.3,23.33,23.01,23.02,155900.0,16.0912,16.112,15.891,15.8979,155900.0
2009-05-06 10:30:00,23.02,23.28,23.02,23.17,161400.0,15.8979,16.0774,15.8979,16.0015,161400.0
2009-05-06 11:00:00,23.18,23.21,22.96,23.1,177400.0,16.0084,16.0291,15.8564,15.9531,177400.0
2009-05-06 11:30:00,23.09,23.24,23.05,23.22,130600.0,15.9462,16.0498,15.9186,16.036,130600.0
2009-05-06 12:00:00,23.23,23.25,23.15,23.25,120700.0,16.0429,16.0567,15.9876,16.0567,120700.0
2009-05-06 12:30:00,23.24,23.25,23.15,23.18,122300.0,16.0498,16.0567,15.9876,16.0084,122300.0
2009-05-06 13:00:00,23.17,23.2,23.02,23.07,110200.0,16.0015,16.0222,15.8979,15.9324,110200.0
2009-05-06 13:30:00,23.07,23.27,23.03,23.25,165100.0,15.9324,16.0705,15.9048,16.0567,165100.0
2009-05-06 14:00:00,23.25,23.27,23.05,23.05,213600.0,16.0567,16.0705,15.9186,15.9186,213600.0
2009-05-06 14:30:00,23.06,23.23,23.03,23.15,240100.0,15.9255,16.0429,15.9048,15.9876,240100.0
2009-05-06 15:00:00,23.15,23.17,22.97,23.07,183000.0,15.9876,16.0015,15.8633,15.9324,183000.0
2009-05-06 15:30:00,23.08,23.21,23.01,23.15,450400.0,15.9393,16.0291,15.891,15.9876,450400.0
2009-05-07 09:30:00,23.31,23.42,22.7,22.76,323200.0,16.0981,16.1741,15.6769,15.7183,323200.0
2009-05-07 10:00:00,22.77,22.87,22.51,22.68,250100.0,15.7252,15.7943,15.5457,15.6631,250100.0
2009-05-07 10:30:00,22.67,22.83,22.58,22.75,183200.0,15.6561,15.7666,15.594,15.7114,183200.0
2009-05-07 11:00:00,22.74,22.83,22.72,22.79,147000.0,15.7045,15.7666,15.6907,15.739,147000.0
2009-05-07 11:30:00,22.8,22.82,22.7,22.81,149300.0,15.7459,15.7597,15.6769,15.7528,149300.0
2009-05-07 12:00:00,22.8,22.81,22.75,22.77,49900.0,15.7459,15.7528,15.7114,15.7252,49900.0
2009-05-07 12:30:00,22.78,22.98,22.77,22.96,89900.0,15.7321,15.8702,15.7252,15.8564,89900.0
2009-05-07 13:00:00,22.96,22.99,22.75,22.95,348400.0,15.8564,15.8771,15.7114,15.8495,348400.0
2009-05-07 13:30:00,22.95,23.03,22.88,23.02,216900.0,15.8495,15.9048,15.8012,15.8979,216900.0
2009-05-07 14:00:00,23.02,23.03,22.81,22.83,269000.0,15.8979,15.9048,15.7528,15.7666,269000.0
2009-05-07 14:30:00,22.83,22.83,22.7,22.76,129200.0,15.7666,15.7666,15.6769,15.7183,129200.0
2009-05-07 15:00:00,22.77,22.83,22.71,22.78,204200.0,15.7252,15.7666,15.6838,15.7321,204200.0
2009-05-07 15:30:00,22.76,22.92,22.62,22.84,331600.0,15.7183,15.8288,15.6216,15.7736,331600.0
2009-05-08 09:30:00,22.84,23.33,22.84,23.31,213200.0,15.7736,16.112,15.7736,16.0981,213200.0
2009-05-08 10:00:00,23.3,23.39,22.9,22.98,419100.0,16.0912,16.1534,15.815,15.8702,419100.0
2009-05-08 10:30:00,22.99,23.03,22.86,22.94,210700.0,15.8771,15.9048,15.7874,15.8426,210700.0
2009-05-08 11:00:00,22.95,23.06,22.94,22.97,192000.0,15.8495,15.9255,15.8426,15.8633,192000.0
2009-05-08 11:30:00,22.98,23.21,22.98,23.21,226700.0,15.8702,16.0291,15.8702,16.0291,226700.0
2009-05-08 12:00:00,23.21,23.36,23.19,23.35,178500.0,16.0291,16.1327,16.0153,16.1258,178500.0
2009-05-08 12:30:00,23.35,23.52,23.35,23.52,256200.0,16.1258,16.2432,16.1258,16.2432,256200.0
2009-05-08 13:00:00,23.53,23.64,23.49,23.53,171600.0,16.2501,16.326,16.2224,16.2501,171600.0
2009-05-08 13:30:00,23.53,23.58,23.5,23.52,228900.0,16.2501,16.2846,16.2294,16.2432,228900.0
2009-05-08 14:00:00,23.51,23.71,23.51,23.7,230100.0,16.2363,16.3744,16.2363,16.3675,230100.0
2009-05-08 14:30:00,23.7,23.79,23.7,23.77,275000.0,16.3675,16.4296,16.3675,16.4158,275000.0
2009-05-08 15:00:00,23.77,23.79,23.61,23.68,333400.0,16.4158,16.4296,16.3053,16.3537,333400.0
2009-05-08 15:30:00,23.68,23.82,23.65,23.81,583700.0,16.3537,16.4504,16.3329,16.4434,583700.0
2009-05-11 09:30:00,23.76,23.81,23.38,23.57,206100.0,16.4089,16.4434,16.1465,16.2777,206100.0
2009-05-11 10:00:00,23.57,23.65,23.48,23.53,291500.0,16.2777,16.3329,16.2155,16.2501,291500.0
2009-05-11 10:30:00,23.53,23.64,23.45,23.51,285800.0,16.2501,16.326,16.1948,16.2363,285800.0
2009-05-11 11:00:00,23.51,23.64,23.42,23.57,161400.0,16.2363,16.326,16.1741,16.2777,161400.0
2009-05-11 11:30:00,23.58,23.61,23.48,23.5,119400.0,16.2846,16.3053,16.2155,16.2294,119400.0
2009-05-11 12:00:00,23.5,23.67,23.46,23.63,113000.0,16.2294,16.3468,16.2017,16.3191,113000.0
2009-05-11 12:30:00,23.62,23.65,23.56,23.6,73400.0,16.3122,16.3329,16.2708,16.2984,73400.0
2009-05-11 13:00:00,23.59,23.64,23.51,23.58,91400.0,16.2915,16.326,16.2363,16.2846,91400.0
2009-05-11 13:30:00,23.59,23.64,23.55,23.6,135200.0,16.2915,16.326,16.2639,16.2984,135200.0
2009-05-11 14:00:00,23.62,23.63,23.53,23.61,190600.0,16.3122,16.3191,16.2501,16.3053,190600.0
2009-05-11 14:30:00,23.62,23.68,23.56,23.65,204300.0,16.3122,16.3537,16.2708,16.3329,204300.0
2009-05-11 15:00:00,23.65,23.66,23.43,23.45,395600.0,16.3329,16.3399,16.181,16.1948,395600.0
2009-05-11 15:30:00,23.44,23.46,23.36,23.4,657700.0,16.1879,16.2017,16.1327,16.1603,657700.0
2009-05-12 09:30:00,23.5,23.73,23.31,23.47,107000.0,16.2294,16.3882,16.0981,16.2086,107000.0
2009-05-12 10:00:00,23.48,23.49,23.06,23.09,241600.0,16.2155,16.2224,15.9255,15.9462,241600.0
2009-05-12 10:30:00,23.1,23.11,23.0,23.06,100300.0,15.9531,15.96,15.8841,15.9255,100300.0
2009-05-12 11:00:00,23.06,23.06,23.0,23.03,115200.0,15.9255,15.9255,15.8841,15.9048,115200.0
2009-05-12 11:30:00,23.03,23.06,22.95,23.05,87200.0,15.9048,15.9255,15.8495,15.9186,87200.0
2009-05-12 12:00:00,23.05,23.06,22.84,22.88,163800.0,15.9186,15.9255,15.7736,15.8012,163800.0
2009-05-12 12:30:00,22.87,22.88,22.69,22.71,142400.0,15.7943,15.8012,15.67,15.6838,142400.0
2009-05-12 13:00:00,22.7,22.71,22.65,22.66,149800.0,15.6769,15.6838,15.6423,15.6492,149800.0
2009-05-12 13:30:00,22.66,22.71,22.58,22.58,148600.0,15.6492,15.6838,15.594,15.594,148600.0
2009-05-12 14:00:00,22.58,22.8,22.57,22.74,111300.0,15.594,15.7459,15.5871,15.7045,111300.0
2009-05-12 14:30:00,22.73,22.95,22.72,22.91,190300.0,15.6976,15.8495,15.6907,15.8219,190300.0
2009-05-12 15:00:00,22.91,23.06,22.88,23.0,221300.0,15.8219,15.9255,15.8012,15.8841,221300.0
2009-05-12 15:30:00,23.0,23.03,22.91,22.97,304400.0,15.8841,15.9048,15.8219,15.8633,304400.0
2009-05-13 09:30:00,22.69,22.69,22.28,22.34,236900.0,15.67,15.67,15.3868,15.4282,236900.0
2009-05-13 10:00:00,22.33,22.51,22.22,22.43,174800.0,15.4213,15.5457,15.3454,15.4904,174800.0
2009-05-13 10:30:00,22.44,22.54,22.39,22.4,173500.0,15.4973,15.5664,15.4628,15.4697,173500.0
2009-05-13 11:00:00,22.4,22.52,22.37,22.39,137800.0,15.4697,15.5526,15.449,15.4628,137800.0
2009-05-13 11:30:00,22.38,22.4,22.25,22.32,65900.0,15.4559,15.4697,15.3661,15.4144,65900.0
2009-05-13 12:00:00,22.32,22.37,22.27,22.34,92300.0,15.4144,15.449,15.3799,15.4282,92300.0
2009-05-13 12:30:00,22.34,22.44,22.3,22.3,96200.0,15.4282,15.4973,15.4006,15.4006,96200.0
2009-05-13 13:00:00,22.31,22.33,22.12,22.13,171000.0,15.4075,15.4213,15.2763,15.2832,171000.0
2009-05-13 13:30:00,22.13,22.17,22.08,22.17,124800.0,15.2832,15.3108,15.2487,15.3108,124800.0
2009-05-13 14:00:00,22.17,22.17,21.98,22.11,171800.0,15.3108,15.3108,15.1796,15.2694,171800.0
2009-05-13 14:30:00,22.11,22.17,22.07,22.17,105900.0,15.2694,15.3108,15.2418,15.3108,105900.0
2009-05-13 15:00:00,22.17,22.17,22.05,22.08,211000.0,15.3108,15.3108,15.228,15.2487,211000.0
2009-05-13 15:30:00,22.08,22.23,22.07,22.11,409000.0,15.2487,15.3523,15.2418,15.2694,409000.0
2009-05-14 09:30:00,22.12,22.38,22.03,22.17,125700.0,15.2763,15.4559,15.2142,15.3108,125700.0
2009-05-14 10:00:00,22.17,22.44,22.16,22.31,125700.0,15.3108,15.4973,15.3039,15.4075,125700.0
2009-05-14 10:30:00,22.31,22.42,22.27,22.3,95600.0,15.4075,15.4835,15.3799,15.4006,95600.0
2009-05-14 11:00:00,22.31,22.46,22.31,22.46,120300.0,15.4075,15.5111,15.4075,15.5111,120300.0
2009-05-14 11:30:00,22.46,22.49,22.39,22.46,66400.0,15.5111,15.5318,15.4628,15.5111,66400.0
2009-05-14 12:00:00,22.46,22.56,22.45,22.52,54700.0,15.5111,15.5802,15.5042,15.5526,54700.0
2009-05-14 12:30:00,22.51,22.66,22.51,22.63,59200.0,15.5457,15.6492,15.5457,15.6285,59200.0
2009-05-14 13:00:00,22.63,22.65,22.44,22.49,94900.0,15.6285,15.6423,15.4973,15.5318,94900.0
2009-05-14 13:30:00,22.48,22.68,22.48,22.64,58500.0,15.5249,15.6631,15.5249,15.6354,58500.0
2009-05-14 14:00:00,22.64,22.8,22.64,22.73,74500.0,15.6354,15.7459,15.6354,15.6976,74500.0
2009-05-14 14:30:00,22.74,22.78,22.67,22.69,161800.0,15.7045,15.7321,15.6561,15.67,161800.0
2009-05-14 15:00:00,22.69,22.72,22.59,22.64,197800.0,15.67,15.6907,15.6009,15.6354,197800.0
2009-05-14 15:30:00,22.64,22.66,22.49,22.59,303400.0,15.6354,15.6492,15.5318,15.6009,303400.0
2009-05-15 09:30:00,22.5,22.62,22.34,22.53,256600.0,15.5387,15.6216,15.4282,15.5595,256600.0
2009-05-15 10:00:00,22.52,22.54,22.35,22.48,60900.0,15.5526,15.5664,15.4352,15.5249,60900.0
2009-05-15 10:30:00,22.48,22.67,22.48,22.58,62900.0,15.5249,15.6561,15.5249,15.594,62900.0
2009-05-15 11:00:00,22.59,22.61,22.39,22.41,93200.0,15.6009,15.6147,15.4628,15.4766,93200.0
2009-05-15 11:30:00,22.41,22.47,22.25,22.25,93000.0,15.4766,15.518,15.3661,15.3661,93000.0
2009-05-15 12:00:00,22.25,22.32,22.19,22.31,92000.0,15.3661,15.4144,15.3247,15.4075,92000.0
2009-05-15 12:30:00,22.32,22.33,22.18,22.24,73300.0,15.4144,15.4213,15.3177,15.3592,73300.0
2009-05-15 13:00:00,22.23,22.26,22.19,22.19,65000.0,15.3523,15.373,15.3247,15.3247,65000.0
2009-05-15 13:30:00,22.19,22.23,22.13,22.22,81800.0,15.3247,15.3523,15.2832,15.3454,81800.0
2009-05-15 14:00:00,22.21,22.21,22.08,22.14,147100.0,15.3385,15.3385,15.2487,15.2901,147100.0
2009-05-15 14:30:00,22.14,22.15,22.0,22.05,115700.0,15.2901,15.297,15.1934,15.228,115700.0
2009-05-15 15:00:00,22.05,22.2,22.01,22.2,157800.0,15.228,15.3316,15.2003,15.3316,157800.0
2009-05-15 15:30:00,22.2,22.23,22.07,22.15,328700.0,15.3316,15.3523,15.2418,15.297,328700.0
2009-05-18 09:30:00,22.29,22.51,22.03,22.19,174900.0,15.3937,15.5457,15.2142,15.3247,174900.0
2009-05-18 10:00:00,22.18,22.19,22.01,22.16,141700.0,15.3177,15.3247,15.2003,15.3039,141700.0
2009-05-18 10:30:00,22.16,22.24,22.1,22.15,145400.0,15.3039,15.3592,15.2625,15.297,145400.0
2009-05-18 11:00:00,22.15,22.15,21.96,21.99,222800.0,15.297,15.297,15.1658,15.1865,222800.0
2009-05-18 11:30:00,21.99,22.17,21.98,22.0,268800.0,15.1865,15.3108,15.1796,15.1934,268800.0
2009-05-18 12:00:00,22.01,22.06,21.93,21.97,207900.0,15.2003,15.2349,15.1451,15.1727,207900.0
2009-05-18 12:30:00,21.97,22.13,21.96,22.13,172800.0,15.1727,15.2832,15.1658,15.2832,172800.0
2009-05-18 13:00:00,22.12,22.14,22.07,22.11,281300.0,15.2763,15.2901,15.2418,15.2694,281300.0
2009-05-18 13:30:00,22.11,22.23,22.11,22.22,165900.0,15.2694,15.3523,15.2694,15.3454,165900.0
2009-05-18 14:00:00,22.22,22.27,22.22,22.24,108000.0,15.3454,15.3799,15.3454,15.3592,108000.0
2009-05-18 14:30:00,22.24,22.56,22.24,22.55,184700.0,15.3592,15.5802,15.3592,15.5733,184700.0
2009-05-18 15:00:00,22.56,22.65,22.49,22.61,275400.0,15.5802,15.6423,15.5318,15.6147,275400.0
2009-05-18 15:30:00,22.62,22.68,22.5,22.68,764200.0,15.6216,15.6631,15.5387,15.6631,764200.0
2009-05-19 09:30:00,22.7,22.87,22.08,22.21,375200.0,15.6769,15.7943,15.2487,15.3385,375200.0
2009-05-19 10:00:00,22.19,22.3,22.09,22.22,317600.0,15.3247,15.4006,15.2556,15.3454,317600.0
2009-05-19 10:30:00,22.22,22.3,22.14,22.14,223500.0,15.3454,15.4006,15.2901,15.2901,223500.0
2009-05-19 11:00:00,22.14,22.25,22.03,22.25,232800.0,15.2901,15.3661,15.2142,15.3661,232800.0
2009-05-19 11:30:00,22.24,22.29,22.17,22.17,122800.0,15.3592,15.3937,15.3108,15.3108,122800.0
2009-05-19 12:00:00,22.17,22.23,22.16,22.2,87000.0,15.3108,15.3523,15.3039,15.3316,87000.0
2009-05-19 12:30:00,22.2,22.2,22.05,22.05,109500.0,15.3316,15.3316,15.228,15.228,109500.0
2009-05-19 13:00:00,22.04,22.24,22.04,22.19,169000.0,15.2211,15.3592,15.2211,15.3247,169000.0
2009-05-19 13:30:00,22.19,22.24,22.14,22.19,126000.0,15.3247,15.3592,15.2901,15.3247,126000.0
2009-05-19 14:00:00,22.19,22.33,22.13,22.32,149800.0,15.3247,15.4213,15.2832,15.4144,149800.0
2009-05-19 14:30:00,22.32,22.38,22.32,22.35,115100.0,15.4144,15.4559,15.4144,15.4352,115100.0
2009-05-19 15:00:00,22.35,22.4,22.3,22.3,190300.0,15.4352,15.4697,15.4006,15.4006,190300.0
2009-05-19 15:30:00,22.3,22.35,22.23,22.24,356300.0,15.4006,15.4352,15.3523,15.3592,356300.0
2009-05-20 09:30:00,22.38,22.53,22.18,22.41,126700.0,15.4559,15.5595,15.3177,15.4766,126700.0
2009-05-20 10:00:00,22.43,22.71,22.43,22.59,178500.0,15.4904,15.6838,15.4904,15.6009,178500.0
2009-05-20 10:30:00,22.58,22.68,22.56,22.66,153600.0,15.594,15.6631,15.5802,15.6492,153600.0
2009-05-20 11:00:00,22.67,22.67,22.51,22.53,132200.0,15.6561,15.6561,15.5457,15.5595,132200.0
2009-05-20 11:30:00,22.53,22.53,22.3,22.31,119700.0,15.5595,15.5595,15.4006,15.4075,119700.0
2009-05-20 12:00:00,22.32,22.33,22.24,22.26,93500.0,15.4144,15.4213,15.3592,15.373,93500.0
2009-05-20 12:30:00,22.25,22.32,22.25,22.26,89300.0,15.3661,15.4144,15.3661,15.373,89300.0
2009-05-20 13:00:00,22.26,22.4,22.25,22.4,103200.0,15.373,15.4697,15.3661,15.4697,103200.0
2009-05-20 13:30:00,22.39,22.47,22.35,22.36,91800.0,15.4628,15.518,15.4352,15.4421,91800.0
2009-05-20 14:00:00,22.35,22.43,22.23,22.36,125600.0,15.4352,15.4904,15.3523,15.4421,125600.0
2009-05-20 14:30:00,22.36,22.46,22.25,22.38,124700.0,15.4421,15.5111,15.3661,15.4559,124700.0
2009-05-20 15:00:00,22.38,22.38,22.13,22.17,141200.0,15.4559,15.4559,15.2832,15.3108,141200.0
2009-05-20 15:30:00,22.18,22.2,22.01,22.03,284700.0,15.3177,15.3316,15.2003,15.2142,284700.0
2009-05-21 09:30:00,21.95,21.95,21.57,21.7,130600.0,15.1589,15.1589,14.8965,14.9863,130600.0
2009-05-21 10:00:00,21.69,21.8,21.62,21.64,133500.0,14.9794,15.0553,14.931,14.9448,133500.0
2009-05-21 10:30:00,21.63,21.72,21.54,21.54,79400.0,14.9379,15.0001,14.8758,14.8758,79400.0
2009-05-21 11:00:00,21.54,21.6,21.5,21.59,59700.0,14.8758,14.9172,14.8481,14.9103,59700.0
2009-05-21 11:30:00,21.59,21.76,21.57,21.76,135700.0,14.9103,15.0277,14.8965,15.0277,135700.0
2009-05-21 12:00:00,21.76,21.79,21.62,21.63,47100.0,15.0277,15.0484,14.931,14.9379,47100.0
2009-05-21 12:30:00,21.63,21.69,21.62,21.67,54100.0,14.9379,14.9794,14.931,14.9655,54100.0
2009-05-21 13:00:00,21.66,21.74,21.55,21.56,52500.0,14.9586,15.0139,14.8827,14.8896,52500.0
2009-05-21 13:30:00,21.56,21.58,21.5,21.56,89600.0,14.8896,14.9034,14.8481,14.8896,89600.0
2009-05-21 14:00:00,21.55,21.58,21.35,21.37,112000.0,14.8827,14.9034,14.7445,14.7584,112000.0
2009-05-21 14:30:00,21.37,21.47,21.33,21.47,115300.0,14.7584,14.8274,14.7307,14.8274,115300.0
2009-05-21 15:00:00,21.47,21.55,21.41,21.44,124700.0,14.8274,14.8827,14.786,14.8067,124700.0
2009-05-21 15:30:00,21.45,21.56,21.42,21.56,228600.0,14.8136,14.8896,14.7929,14.8896,228600.0
2009-05-22 09:30:00,21.59,21.84,21.45,21.6,107100.0,14.9103,15.0829,14.8136,14.9172,107100.0
2009-05-22 10:00:00,21.59,21.69,21.54,21.67,141500.0,14.9103,14.9794,14.8758,14.9655,141500.0
2009-05-22 10:30:00,21.67,21.89,21.65,21.88,119200.0,14.9655,15.1175,14.9517,15.1106,119200.0
2009-05-22 11:00:00,21.88,21.96,21.82,21.94,88800.0,15.1106,15.1658,15.0691,15.152,88800.0
2009-05-22 11:30:00,21.94,21.95,21.72,21.75,97200.0,15.152,15.1589,15.0001,15.0208,97200.0
2009-05-22 12:00:00,21.75,21.79,21.63,21.63,67900.0,15.0208,15.0484,14.9379,14.9379,67900.0
2009-05-22 12:30:00,21.64,21.69,21.62,21.68,66300.0,14.9448,14.9794,14.931,14.9724,66300.0
2009-05-22 13:00:00,21.68,21.71,21.64,21.66,55700.0,14.9724,14.9932,14.9448,14.9586,55700.0
2009-05-22 13:30:00,21.66,21.66,21.57,21.62,62200.0,14.9586,14.9586,14.8965,14.931,62200.0
2009-05-22 14:00:00,21.63,21.7,21.63,21.68,55200.0,14.9379,14.9863,14.9379,14.9724,55200.0
2009-05-22 14:30:00,21.68,21.77,21.66,21.76,48100.0,14.9724,15.0346,14.9586,15.0277,48100.0
2009-05-22 15:00:00,21.77,21.81,21.63,21.67,87600.0,15.0346,15.0622,14.9379,14.9655,87600.0
2009-05-22 15:30:00,21.66,21.71,21.53,21.56,128000.0,14.9586,14.9932,14.8689,14.8896,128000.0
2009-05-26 09:30:00,21.45,21.68,21.29,21.68,280900.0,14.8136,14.9724,14.7031,14.9724,280900.0
2009-05-26 10:00:00,21.68,21.98,21.68,21.88,301500.0,14.9724,15.1796,14.9724,15.1106,301500.0
2009-05-26 10:30:00,21.88,22.17,21.88,22.14,112300.0,15.1106,15.3108,15.1106,15.2901,112300.0
2009-05-26 11:00:00,22.14,22.27,22.13,22.27,95900.0,15.2901,15.3799,15.2832,15.3799,95900.0
2009-05-26 11:30:00,22.26,22.34,22.24,22.32,91900.0,15.373,15.4282,15.3592,15.4144,91900.0
2009-05-26 12:00:00,22.32,22.33,22.3,22.32,68000.0,15.4144,15.4213,15.4006,15.4144,68000.0
2009-05-26 12:30:00,22.31,22.38,22.19,22.37,128000.0,15.4075,15.4559,15.3247,15.449,128000.0
2009-05-26 13:00:00,22.37,22.37,22.29,22.29,52700.0,15.449,15.449,15.3937,15.3937,52700.0
2009-05-26 13:30:00,22.3,22.3,22.25,22.28,94300.0,15.4006,15.4006,15.3661,15.3868,94300.0
2009-05-26 14:00:00,22.28,22.43,22.27,22.39,102700.0,15.3868,15.4904,15.3799,15.4628,102700.0
2009-05-26 14:30:00,22.39,22.42,22.24,22.24,101600.0,15.4628,15.4835,15.3592,15.3592,101600.0
2009-05-26 15:00:00,22.24,22.31,22.19,22.22,138500.0,15.3592,15.4075,15.3247,15.3454,138500.0
2009-05-26 15:30:00,22.22,22.28,22.1,22.27,297900.0,15.3454,15.3868,15.2625,15.3799,297900.0
2009-05-27 09:30:00,22.27,22.48,22.14,22.15,83400.0,15.3799,15.5249,15.2901,15.297,83400.0
2009-05-27 10:00:00,22.16,22.25,21.95,22.15,101200.0,15.3039,15.3661,15.1589,15.297,101200.0
2009-05-27 10:30:00,22.15,22.25,22.07,22.23,91500.0,15.297,15.3661,15.2418,15.3523,91500.0
2009-05-27 11:00:00,22.22,22.25,22.12,22.2,114100.0,15.3454,15.3661,15.2763,15.3316,114100.0
2009-05-27 11:30:00,22.2,22.25,22.06,22.12,133700.0,15.3316,15.3661,15.2349,15.2763,133700.0
2009-05-27 12:00:00,22.13,22.18,21.86,21.95,335900.0,15.2832,15.3177,15.0968,15.1589,335900.0
2009-05-27 12:30:00,21.95,22.0,21.85,21.87,307100.0,15.1589,15.1934,15.0898,15.1037,307100.0
2009-05-27 13:00:00,21.88,21.95,21.87,21.9,96800.0,15.1106,15.1589,15.1037,15.1244,96800.0
2009-05-27 13:30:00,21.9,21.91,21.55,21.55,234300.0,15.1244,15.1313,14.8827,14.8827,234300.0
2009-05-27 14:00:00,21.54,21.55,21.45,21.48,223300.0,14.8758,14.8827,14.8136,14.8343,223300.0
2009-05-27 14:30:00,21.48,21.57,21.44,21.49,206800.0,14.8343,14.8965,14.8067,14.8412,206800.0
2009-05-27 15:00:00,21.49,21.62,21.45,21.48,248900.0,14.8412,14.931,14.8136,14.8343,248900.0
2009-05-27 15:30:00,21.48,21.56,21.43,21.5,461200.0,14.8343,14.8896,14.7998,14.8481,461200.0
2009-05-28 09:30:00,21.59,21.91,21.59,21.75,200900.0,14.9103,15.1313,14.9103,15.0208,200900.0
2009-05-28 10:00:00,21.73,21.81,21.57,21.69,341000.0,15.007,15.0622,14.8965,14.9794,341000.0
2009-05-28 10:30:00,21.68,21.82,21.5,21.78,275100.0,14.9724,15.0691,14.8481,15.0415,275100.0
2009-05-28 11:00:00,21.78,21.91,21.74,21.9,228900.0,15.0415,15.1313,15.0139,15.1244,228900.0
2009-05-28 11:30:00,21.89,22.0,21.82,22.0,113500.0,15.1175,15.1934,15.0691,15.1934,113500.0
2009-05-28 12:00:00,22.0,22.03,21.86,21.95,164700.0,15.1934,15.2142,15.0968,15.1589,164700.0
2009-05-28 12:30:00,21.95,21.98,21.82,21.85,115300.0,15.1589,15.1796,15.0691,15.0898,115300.0
2009-05-28 13:00:00,21.86,22.3,21.86,22.25,314800.0,15.0968,15.4006,15.0968,15.3661,314800.0
2009-05-28 13:30:00,22.24,22.36,22.14,22.23,225700.0,15.3592,15.4421,15.2901,15.3523,225700.0
2009-05-28 14:00:00,22.24,22.49,22.23,22.46,665100.0,15.3592,15.5318,15.3523,15.5111,665100.0
2009-05-28 14:30:00,22.46,22.46,22.29,22.36,186300.0,15.5111,15.5111,15.3937,15.4421,186300.0
2009-05-28 15:00:00,22.37,22.38,22.14,22.23,180100.0,15.449,15.4559,15.2901,15.3523,180100.0
2009-05-28 15:30:00,22.22,22.32,22.18,22.25,343100.0,15.3454,15.4144,15.3177,15.3661,343100.0
2009-05-29 09:30:00,22.24,22.83,22.1,22.57,290800.0,15.3592,15.7666,15.2625,15.5871,290800.0
2009-05-29 10:00:00,22.56,22.7,22.5,22.65,191700.0,15.5802,15.6769,15.5387,15.6423,191700.0
2009-05-29 10:30:00,22.65,22.72,22.51,22.7,183300.0,15.6423,15.6907,15.5457,15.6769,183300.0
2009-05-29 11:00:00,22.7,22.72,22.47,22.47,195400.0,15.6769,15.6907,15.518,15.518,195400.0
2009-05-29 11:30:00,22.47,22.57,22.28,22.29,228500.0,15.518,15.5871,15.3868,15.3937,228500.0
2009-05-29 12:00:00,22.29,22.44,22.28,22.44,62000.0,15.3937,15.4973,15.3868,15.4973,62000.0
2009-05-29 12:30:00,22.43,22.51,22.42,22.46,123600.0,15.4904,15.5457,15.4835,15.5111,123600.0
2009-05-29 13:00:00,22.45,22.55,22.44,22.54,102400.0,15.5042,15.5733,15.4973,15.5664,102400.0
2009-05-29 13:30:00,22.53,22.59,22.49,22.54,94000.0,15.5595,15.6009,15.5318,15.5664,94000.0
2009-05-29 14:00:00,22.53,22.59,22.5,22.59,62200.0,15.5595,15.6009,15.5387,15.6009,62200.0
2009-05-29 14:30:00,22.59,22.62,22.55,22.62,148000.0,15.6009,15.6216,15.5733,15.6216,148000.0
2009-05-29 15:00:00,22.61,22.61,22.48,22.55,438100.0,15.6147,15.6147,15.5249,15.5733,438100.0
2009-05-29 15:30:00,22.55,22.79,22.51,22.78,620300.0,15.5733,15.739,15.5457,15.7321,620300.0
2009-06-01 09:30:00,23.11,23.5,23.05,23.26,247400.0,15.96,16.2294,15.9186,16.0636,247400.0
2009-06-01 10:00:00,23.26,23.55,23.26,23.5,252300.0,16.0636,16.2639,16.0636,16.2294,252300.0
2009-06-01 10:30:00,23.51,23.54,23.44,23.47,153900.0,16.2363,16.257,16.1879,16.2086,153900.0
2009-06-01 11:00:00,23.47,23.5,23.39,23.47,119100.0,16.2086,16.2294,16.1534,16.2086,119100.0
2009-06-01 11:30:00,23.48,23.53,23.43,23.48,121500.0,16.2155,16.2501,16.181,16.2155,121500.0
2009-06-01 12:00:00,23.49,23.49,23.38,23.44,108700.0,16.2224,16.2224,16.1465,16.1879,108700.0
2009-06-01 12:30:00,23.45,23.55,23.43,23.47,118700.0,16.1948,16.2639,16.181,16.2086,118700.0
2009-06-01 13:00:00,23.47,23.5,23.44,23.45,71500.0,16.2086,16.2294,16.1879,16.1948,71500.0
2009-06-01 13:30:00,23.45,23.62,23.45,23.59,95400.0,16.1948,16.3122,16.1948,16.2915,95400.0
2009-06-01 14:00:00,23.6,23.61,23.5,23.56,137400.0,16.2984,16.3053,16.2294,16.2708,137400.0
2009-06-01 14:30:00,23.56,23.69,23.53,23.62,176000.0,16.2708,16.3606,16.2501,16.3122,176000.0
2009-06-01 15:00:00,23.62,23.66,23.48,23.66,227700.0,16.3122,16.3399,16.2155,16.3399,227700.0
2009-06-01 15:30:00,23.67,23.69,23.52,23.63,312600.0,16.3468,16.3606,16.2432,16.3191,312600.0
2009-06-02 09:30:00,23.57,23.69,23.36,23.53,156900.0,16.2777,16.3606,16.1327,16.2501,156900.0
2009-06-02 10:00:00,23.54,23.71,23.48,23.54,227600.0,16.257,16.3744,16.2155,16.257,227600.0
2009-06-02 10:30:00,23.55,23.61,23.43,23.49,120100.0,16.2639,16.3053,16.181,16.2224,120100.0
2009-06-02 11:00:00,23.49,23.55,23.4,23.4,101900.0,16.2224,16.2639,16.1603,16.1603,101900.0
2009-06-02 11:30:00,23.39,23.39,23.24,23.28,131200.0,16.1534,16.1534,16.0498,16.0774,131200.0
2009-06-02 12:00:00,23.29,23.31,23.19,23.22,86600.0,16.0843,16.0981,16.0153,16.036,86600.0
2009-06-02 12:30:00,23.21,23.28,23.14,23.22,93300.0,16.0291,16.0774,15.9807,16.036,93300.0
2009-06-02 13:00:00,23.22,23.3,23.17,23.26,60200.0,16.036,16.0912,16.0015,16.0636,60200.0
2009-06-02 13:30:00,23.26,23.36,23.26,23.29,74600.0,16.0636,16.1327,16.0636,16.0843,74600.0
2009-06-02 14:00:00,23.3,23.34,23.26,23.33,126300.0,16.0912,16.1189,16.0636,16.112,126300.0
2009-06-02 14:30:00,23.32,23.33,23.27,23.28,93100.0,16.105,16.112,16.0705,16.0774,93100.0
2009-06-02 15:00:00,23.27,23.3,23.19,23.22,180900.0,16.0705,16.0912,16.0153,16.036,180900.0
2009-06-02 15:30:00,23.22,23.36,23.16,23.16,464100.0,16.036,16.1327,15.9945,15.9945,464100.0
2009-06-03 09:30:00,23.08,23.58,22.92,23.0,172200.0,15.9393,16.2846,15.8288,15.8841,172200.0
2009-06-03 10:00:00,22.99,23.0,22.82,22.85,138600.0,15.8771,15.8841,15.7597,15.7805,138600.0
2009-06-03 10:30:00,22.84,22.85,22.76,22.8,88100.0,15.7736,15.7805,15.7183,15.7459,88100.0
2009-06-03 11:00:00,22.8,22.8,22.75,22.8,53600.0,15.7459,15.7459,15.7114,15.7459,53600.0
2009-06-03 11:30:00,22.79,22.81,22.69,22.7,85500.0,15.739,15.7528,15.67,15.6769,85500.0
2009-06-03 12:00:00,22.7,22.75,22.66,22.7,63400.0,15.6769,15.7114,15.6492,15.6769,63400.0
2009-06-03 12:30:00,22.7,22.74,22.66,22.72,35000.0,15.6769,15.7045,15.6492,15.6907,35000.0
2009-06-03 13:00:00,22.72,22.74,22.69,22.72,57400.0,15.6907,15.7045,15.67,15.6907,57400.0
2009-06-03 13:30:00,22.72,22.72,22.64,22.66,74500.0,15.6907,15.6907,15.6354,15.6492,74500.0
2009-06-03 14:00:00,22.66,22.66,22.56,22.56,76700.0,15.6492,15.6492,15.5802,15.5802,76700.0
2009-06-03 14:30:00,22.56,22.74,22.54,22.72,141100.0,15.5802,15.7045,15.5664,15.6907,141100.0
2009-06-03 15:00:00,22.71,22.83,22.71,22.71,151800.0,15.6838,15.7666,15.6838,15.6838,151800.0
2009-06-03 15:30:00,22.71,22.81,22.63,22.81,390400.0,15.6838,15.7528,15.6285,15.7528,390400.0
2009-06-04 09:30:00,22.79,23.06,22.72,22.85,148700.0,15.739,15.9255,15.6907,15.7805,148700.0
2009-06-04 10:00:00,22.85,22.86,22.63,22.76,100700.0,15.7805,15.7874,15.6285,15.7183,100700.0
2009-06-04 10:30:00,22.76,22.81,22.66,22.72,76600.0,15.7183,15.7528,15.6492,15.6907,76600.0
2009-06-04 11:00:00,22.73,22.8,22.67,22.78,161400.0,15.6976,15.7459,15.6561,15.7321,161400.0
2009-06-04 11:30:00,22.78,22.79,22.71,22.75,42900.0,15.7321,15.739,15.6838,15.7114,42900.0
2009-06-04 12:00:00,22.75,22.8,22.72,22.78,69800.0,15.7114,15.7459,15.6907,15.7321,69800.0
2009-06-04 12:30:00,22.78,22.82,22.76,22.8,52200.0,15.7321,15.7597,15.7183,15.7459,52200.0
2009-06-04 13:00:00,22.8,22.91,22.79,22.91,44800.0,15.7459,15.8219,15.739,15.8219,44800.0
2009-06-04 13:30:00,22.9,22.98,22.81,22.81,101900.0,15.815,15.8702,15.7528,15.7528,101900.0
2009-06-04 14:00:00,22.82,22.84,22.76,22.8,95700.0,15.7597,15.7736,15.7183,15.7459,95700.0
2009-06-04 14:30:00,22.8,22.82,22.75,22.76,109600.0,15.7459,15.7597,15.7114,15.7183,109600.0
2009-06-04 15:00:00,22.76,22.78,22.71,22.73,106800.0,15.7183,15.7321,15.6838,15.6976,106800.0
2009-06-04 15:30:00,22.72,22.74,22.63,22.69,456300.0,15.6907,15.7045,15.6285,15.67,456300.0
2009-06-05 09:30:00,23.07,23.24,23.0,23.11,176500.0,15.9324,16.0498,15.8841,15.96,176500.0
2009-06-05 10:00:00,23.11,23.14,22.9,23.0,209400.0,15.96,15.9807,15.815,15.8841,209400.0
2009-06-05 10:30:00,23.01,23.14,22.98,23.14,211700.0,15.891,15.9807,15.8702,15.9807,211700.0
2009-06-05 11:00:00,23.13,23.25,23.02,23.08,131400.0,15.9738,16.0567,15.8979,15.9393,131400.0
2009-06-05 11:30:00,23.07,23.15,23.02,23.08,144100.0,15.9324,15.9876,15.8979,15.9393,144100.0
2009-06-05 12:00:00,23.09,23.15,23.03,23.13,53400.0,15.9462,15.9876,15.9048,15.9738,53400.0
2009-06-05 12:30:00,23.14,23.14,23.06,23.1,57100.0,15.9807,15.9807,15.9255,15.9531,57100.0
2009-06-05 13:00:00,23.09,23.12,23.0,23.12,99300.0,15.9462,15.9669,15.8841,15.9669,99300.0
2009-06-05 13:30:00,23.11,23.12,23.02,23.06,70300.0,15.96,15.9669,15.8979,15.9255,70300.0
2009-06-05 14:00:00,23.05,23.08,22.95,22.98,387300.0,15.9186,15.9393,15.8495,15.8702,387300.0
2009-06-05 14:30:00,22.98,23.04,22.92,22.99,114100.0,15.8702,15.9117,15.8288,15.8771,114100.0
2009-06-05 15:00:00,23.0,23.06,22.94,22.94,156700.0,15.8841,15.9255,15.8426,15.8426,156700.0
2009-06-05 15:30:00,22.93,23.06,22.91,22.99,229700.0,15.8357,15.9255,15.8219,15.8771,229700.0
2009-06-08 09:30:00,22.77,22.81,22.29,22.3,145000.0,15.7252,15.7528,15.3937,15.4006,145000.0
2009-06-08 10:00:00,22.29,22.3,21.94,22.04,316500.0,15.3937,15.4006,15.152,15.2211,316500.0
2009-06-08 10:30:00,22.05,22.11,21.87,21.9,303500.0,15.228,15.2694,15.1037,15.1244,303500.0
2009-06-08 11:00:00,21.89,21.96,21.7,21.74,262500.0,15.1175,15.1658,14.9863,15.0139,262500.0
2009-06-08 11:30:00,21.73,21.84,21.69,21.83,132900.0,15.007,15.0829,14.9794,15.076,132900.0
2009-06-08 12:00:00,21.84,21.86,21.69,21.79,149700.0,15.0829,15.0968,14.9794,15.0484,149700.0
2009-06-08 12:30:00,21.79,21.99,21.79,21.98,209900.0,15.0484,15.1865,15.0484,15.1796,209900.0
2009-06-08 13:00:00,21.98,22.13,21.97,22.06,130400.0,15.1796,15.2832,15.1727,15.2349,130400.0
2009-06-08 13:30:00,22.06,22.17,22.05,22.1,48800.0,15.2349,15.3108,15.228,15.2625,48800.0
2009-06-08 14:00:00,22.09,22.19,22.09,22.19,95400.0,15.2556,15.3247,15.2556,15.3247,95400.0
2009-06-08 14:30:00,22.18,22.26,22.14,22.26,145500.0,15.3177,15.373,15.2901,15.373,145500.0
2009-06-08 15:00:00,22.25,22.58,22.24,22.49,400000.0,15.3661,15.594,15.3592,15.5318,400000.0
2009-06-08 15:30:00,22.5,22.71,22.47,22.51,613600.0,15.5387,15.6838,15.518,15.5457,613600.0
2009-06-09 09:30:00,22.32,22.6,22.32,22.43,162300.0,15.4144,15.6078,15.4144,15.4904,162300.0
2009-06-09 10:00:00,22.44,22.47,22.36,22.43,131500.0,15.4973,15.518,15.4421,15.4904,131500.0
2009-06-09 10:30:00,22.43,22.56,22.42,22.5,117500.0,15.4904,15.5802,15.4835,15.5387,117500.0
2009-06-09 11:00:00,22.5,22.54,22.48,22.51,64100.0,15.5387,15.5664,15.5249,15.5457,64100.0
2009-06-09 11:30:00,22.51,22.52,22.48,22.51,57000.0,15.5457,15.5526,15.5249,15.5457,57000.0
2009-06-09 12:00:00,22.5,22.74,22.5,22.72,129800.0,15.5387,15.7045,15.5387,15.6907,129800.0
2009-06-09 12:30:00,22.72,22.76,22.69,22.73,121000.0,15.6907,15.7183,15.67,15.6976,121000.0
2009-06-09 13:00:00,22.74,22.81,22.68,22.73,113100.0,15.7045,15.7528,15.6631,15.6976,113100.0
2009-06-09 13:30:00,22.73,22.81,22.72,22.77,75800.0,15.6976,15.7528,15.6907,15.7252,75800.0
2009-06-09 14:00:00,22.78,22.82,22.7,22.72,164200.0,15.7321,15.7597,15.6769,15.6907,164200.0
2009-06-09 14:30:00,22.72,22.78,22.7,22.74,137900.0,15.6907,15.7321,15.6769,15.7045,137900.0
2009-06-09 15:00:00,22.74,22.77,22.59,22.63,133400.0,15.7045,15.7252,15.6009,15.6285,133400.0
2009-06-09 15:30:00,22.62,22.73,22.59,22.64,301300.0,15.6216,15.6976,15.6009,15.6354,301300.0
2009-06-10 09:30:00,22.85,23.0,22.75,22.83,95000.0,15.7805,15.8841,15.7114,15.7666,95000.0
2009-06-10 10:00:00,22.82,22.84,22.62,22.67,63000.0,15.7597,15.7736,15.6216,15.6561,63000.0
2009-06-10 10:30:00,22.67,22.75,22.58,22.58,142600.0,15.6561,15.7114,15.594,15.594,142600.0
2009-06-10 11:00:00,22.59,22.65,22.51,22.58,101500.0,15.6009,15.6423,15.5457,15.594,101500.0
2009-06-10 11:30:00,22.58,22.59,22.45,22.47,89400.0,15.594,15.6009,15.5042,15.518,89400.0
2009-06-10 12:00:00,22.47,22.52,22.42,22.45,86900.0,15.518,15.5526,15.4835,15.5042,86900.0
2009-06-10 12:30:00,22.45,22.47,22.39,22.42,75300.0,15.5042,15.518,15.4628,15.4835,75300.0
2009-06-10 13:00:00,22.41,22.43,22.37,22.39,130000.0,15.4766,15.4904,15.449,15.4628,130000.0
2009-06-10 13:30:00,22.39,22.39,22.26,22.31,107700.0,15.4628,15.4628,15.373,15.4075,107700.0
2009-06-10 14:00:00,22.31,22.33,22.29,22.3,101000.0,15.4075,15.4213,15.3937,15.4006,101000.0
2009-06-10 14:30:00,22.3,22.47,22.29,22.46,149700.0,15.4006,15.518,15.3937,15.5111,149700.0
2009-06-10 15:00:00,22.46,22.47,22.39,22.43,85800.0,15.5111,15.518,15.4628,15.4904,85800.0
2009-06-10 15:30:00,22.42,22.64,22.42,22.63,318100.0,15.4835,15.6354,15.4835,15.6285,318100.0
2009-06-11 09:30:00,22.84,23.1,22.59,23.1,435000.0,15.7736,15.9531,15.6009,15.9531,435000.0
2009-06-11 10:00:00,23.1,23.21,23.0,23.13,204700.0,15.9531,16.0291,15.8841,15.9738,204700.0
2009-06-11 10:30:00,23.13,23.13,23.0,23.02,92200.0,15.9738,15.9738,15.8841,15.8979,92200.0
2009-06-11 11:00:00,23.01,23.25,22.99,23.25,155300.0,15.891,16.0567,15.8771,16.0567,155300.0
2009-06-11 11:30:00,23.25,23.29,23.23,23.28,144200.0,16.0567,16.0843,16.0429,16.0774,144200.0
2009-06-11 12:00:00,23.28,23.35,23.23,23.35,146800.0,16.0774,16.1258,16.0429,16.1258,146800.0
2009-06-11 12:30:00,23.35,23.41,23.32,23.41,114600.0,16.1258,16.1672,16.105,16.1672,114600.0
2009-06-11 13:00:00,23.41,23.46,23.35,23.46,124100.0,16.1672,16.2017,16.1258,16.2017,124100.0
2009-06-11 13:30:00,23.47,23.48,23.39,23.42,91400.0,16.2086,16.2155,16.1534,16.1741,91400.0
2009-06-11 14:00:00,23.4,23.44,23.35,23.39,124100.0,16.1603,16.1879,16.1258,16.1534,124100.0
2009-06-11 14:30:00,23.38,23.45,23.31,23.45,167000.0,16.1465,16.1948,16.0981,16.1948,167000.0
2009-06-11 15:00:00,23.45,23.48,23.4,23.42,170400.0,16.1948,16.2155,16.1603,16.1741,170400.0
2009-06-11 15:30:00,23.41,23.45,23.26,23.3,407800.0,16.1672,16.1948,16.0636,16.0912,407800.0
2009-06-12 09:30:00,23.23,23.23,22.85,22.93,115400.0,16.0429,16.0429,15.7805,15.8357,115400.0
2009-06-12 10:00:00,22.91,23.13,22.88,23.04,104100.0,15.8219,15.9738,15.8012,15.9117,104100.0
2009-06-12 10:30:00,23.04,23.24,23.0,23.23,123300.0,15.9117,16.0498,15.8841,16.0429,123300.0
2009-06-12 11:00:00,23.22,23.23,23.09,23.12,62200.0,16.036,16.0429,15.9462,15.9669,62200.0
2009-06-12 11:30:00,23.13,23.15,23.02,23.08,60500.0,15.9738,15.9876,15.8979,15.9393,60500.0
2009-06-12 12:00:00,23.08,23.11,23.0,23.0,52600.0,15.9393,15.96,15.8841,15.8841,52600.0
2009-06-12 12:30:00,23.0,23.04,22.95,23.03,60300.0,15.8841,15.9117,15.8495,15.9048,60300.0
2009-06-12 13:00:00,23.04,23.13,23.01,23.12,58900.0,15.9117,15.9738,15.891,15.9669,58900.0
2009-06-12 13:30:00,23.13,23.22,23.1,23.21,91300.0,15.9738,16.036,15.9531,16.0291,91300.0
2009-06-12 14:00:00,23.2,23.22,23.12,23.17,53800.0,16.0222,16.036,15.9669,16.0015,53800.0
2009-06-12 14:30:00,23.17,23.42,23.17,23.41,117600.0,16.0015,16.1741,16.0015,16.1672,117600.0
2009-06-12 15:00:00,23.41,23.45,23.4,23.43,144000.0,16.1672,16.1948,16.1603,16.181,144000.0
2009-06-12 15:30:00,23.43,23.52,23.37,23.52,401500.0,16.181,16.2432,16.1396,16.2432,401500.0
2009-06-15 09:30:00,23.23,23.45,22.83,23.0,127000.0,16.0429,16.1948,15.7666,15.8841,127000.0
2009-06-15 10:00:00,23.0,23.19,22.99,23.19,135500.0,15.8841,16.0153,15.8771,16.0153,135500.0
2009-06-15 10:30:00,23.18,23.19,22.93,22.98,171200.0,16.0084,16.0153,15.8357,15.8702,171200.0
2009-06-15 11:00:00,22.97,22.98,22.77,22.77,90600.0,15.8633,15.8702,15.7252,15.7252,90600.0
2009-06-15 11:30:00,22.78,22.88,22.74,22.87,123100.0,15.7321,15.8012,15.7045,15.7943,123100.0
2009-06-15 12:00:00,22.87,22.88,22.79,22.83,73300.0,15.7943,15.8012,15.739,15.7666,73300.0
2009-06-15 12:30:00,22.83,22.9,22.83,22.9,60900.0,15.7666,15.815,15.7666,15.815,60900.0
2009-06-15 13:00:00,22.89,22.98,22.84,22.93,103600.0,15.8081,15.8702,15.7736,15.8357,103600.0
2009-06-15 13:30:00,22.93,22.93,22.76,22.79,140200.0,15.8357,15.8357,15.7183,15.739,140200.0
2009-06-15 14:00:00,22.78,22.85,22.76,22.78,78700.0,15.7321,15.7805,15.7183,15.7321,78700.0
2009-06-15 14:30:00,22.78,22.78,22.7,22.74,101900.0,15.7321,15.7321,15.6769,15.7045,101900.0
2009-06-15 15:00:00,22.74,22.85,22.69,22.84,138400.0,15.7045,15.7805,15.67,15.7736,138400.0
2009-06-15 15:30:00,22.84,22.87,22.74,22.84,257600.0,15.7736,15.7943,15.7045,15.7736,257600.0
2009-06-16 09:30:00,22.93,23.01,22.73,22.82,82700.0,15.8357,15.891,15.6976,15.7597,82700.0
2009-06-16 10:00:00,22.82,22.93,22.79,22.82,109800.0,15.7597,15.8357,15.739,15.7597,109800.0
2009-06-16 10:30:00,22.82,22.86,22.76,22.83,83900.0,15.7597,15.7874,15.7183,15.7666,83900.0
2009-06-16 11:00:00,22.83,22.84,22.68,22.76,59600.0,15.7666,15.7736,15.6631,15.7183,59600.0
2009-06-16 11:30:00,22.75,22.78,22.61,22.61,60400.0,15.7114,15.7321,15.6147,15.6147,60400.0
2009-06-16 12:00:00,22.6,22.63,22.57,22.58,37600.0,15.6078,15.6285,15.5871,15.594,37600.0
2009-06-16 12:30:00,22.58,22.59,22.41,22.45,82500.0,15.594,15.6009,15.4766,15.5042,82500.0
2009-06-16 13:00:00,22.45,22.45,22.36,22.4,99800.0,15.5042,15.5042,15.4421,15.4697,99800.0
2009-06-16 13:30:00,22.39,22.41,22.34,22.37,104200.0,15.4628,15.4766,15.4282,15.449,104200.0
2009-06-16 14:00:00,22.36,22.41,22.31,22.37,167000.0,15.4421,15.4766,15.4075,15.449,167000.0
2009-06-16 14:30:00,22.38,22.42,22.31,22.41,137900.0,15.4559,15.4835,15.4075,15.4766,137900.0
2009-06-16 15:00:00,22.42,22.44,22.36,22.42,187600.0,15.4835,15.4973,15.4421,15.4835,187600.0
2009-06-16 15:30:00,22.43,22.53,22.39,22.45,572500.0,15.4904,15.5595,15.4628,15.5042,572500.0
2009-06-17 09:30:00,22.39,22.69,22.39,22.64,185600.0,15.4628,15.67,15.4628,15.6354,185600.0
2009-06-17 10:00:00,22.63,22.75,22.62,22.67,188300.0,15.6285,15.7114,15.6216,15.6561,188300.0
2009-06-17 10:30:00,22.67,22.7,22.6,22.63,90200.0,15.6561,15.6769,15.6078,15.6285,90200.0
2009-06-17 11:00:00,22.63,22.84,22.61,22.82,116500.0,15.6285,15.7736,15.6147,15.7597,116500.0
2009-06-17 11:30:00,22.81,22.85,22.78,22.82,117200.0,15.7528,15.7805,15.7321,15.7597,117200.0
2009-06-17 12:00:00,22.81,22.91,22.81,22.91,82600.0,15.7528,15.8219,15.7528,15.8219,82600.0
2009-06-17 12:30:00,22.91,22.94,22.84,22.89,85100.0,15.8219,15.8426,15.7736,15.8081,85100.0
2009-06-17 13:00:00,22.88,22.99,22.88,22.98,67200.0,15.8012,15.8771,15.8012,15.8702,67200.0
2009-06-17 13:30:00,22.99,23.16,22.98,23.12,110400.0,15.8771,15.9945,15.8702,15.9669,110400.0
2009-06-17 14:00:00,23.12,23.15,23.07,23.13,104600.0,15.9669,15.9876,15.9324,15.9738,104600.0
2009-06-17 14:30:00,23.14,23.15,22.99,23.05,99500.0,15.9807,15.9876,15.8771,15.9186,99500.0
2009-06-17 15:00:00,23.05,23.11,23.01,23.02,178300.0,15.9186,15.96,15.891,15.8979,178300.0
2009-06-17 15:30:00,23.02,23.07,22.97,23.04,436200.0,15.8979,15.9324,15.8633,15.9117,436200.0
2009-06-18 09:30:00,23.12,23.35,22.89,23.35,92300.0,15.9669,16.1258,15.8081,16.1258,92300.0
2009-06-18 10:00:00,23.35,23.53,23.32,23.43,102800.0,16.1258,16.2501,16.105,16.181,102800.0
2009-06-18 10:30:00,23.43,23.45,23.21,23.24,66600.0,16.181,16.1948,16.0291,16.0498,66600.0
2009-06-18 11:00:00,23.25,23.32,23.2,23.3,62700.0,16.0567,16.105,16.0222,16.0912,62700.0
2009-06-18 11:30:00,23.29,23.3,23.21,23.21,52300.0,16.0843,16.0912,16.0291,16.0291,52300.0
2009-06-18 12:00:00,23.22,23.23,23.19,23.21,46100.0,16.036,16.0429,16.0153,16.0291,46100.0
2009-06-18 12:30:00,23.21,23.34,23.21,23.34,53300.0,16.0291,16.1189,16.0291,16.1189,53300.0
2009-06-18 13:00:00,23.34,23.45,23.34,23.43,58300.0,16.1189,16.1948,16.1189,16.181,58300.0
2009-06-18 13:30:00,23.45,23.47,23.38,23.39,59900.0,16.1948,16.2086,16.1465,16.1534,59900.0
2009-06-18 14:00:00,23.39,23.41,23.31,23.36,105200.0,16.1534,16.1672,16.0981,16.1327,105200.0
2009-06-18 14:30:00,23.36,23.39,23.3,23.36,115300.0,16.1327,16.1534,16.0912,16.1327,115300.0
2009-06-18 15:00:00,23.37,23.39,23.31,23.39,133200.0,16.1396,16.1534,16.0981,16.1534,133200.0
2009-06-18 15:30:00,23.39,23.48,23.29,23.44,521700.0,16.1534,16.2155,16.0843,16.1879,521700.0
2009-06-19 09:30:00,23.55,23.64,23.32,23.58,739700.0,16.2639,16.326,16.105,16.2846,739700.0
2009-06-19 10:00:00,23.58,23.58,23.36,23.36,95100.0,16.2846,16.2846,16.1327,16.1327,95100.0
2009-06-19 10:30:00,23.37,23.52,23.33,23.48,150300.0,16.1396,16.2432,16.112,16.2155,150300.0
2009-06-19 11:00:00,23.49,23.5,23.35,23.37,64100.0,16.2224,16.2294,16.1258,16.1396,64100.0
2009-06-19 11:30:00,23.38,23.38,23.25,23.28,69700.0,16.1465,16.1465,16.0567,16.0774,69700.0
2009-06-19 12:00:00,23.28,23.28,23.16,23.17,60800.0,16.0774,16.0774,15.9945,16.0015,60800.0
2009-06-19 12:30:00,23.16,23.22,23.16,23.19,70100.0,15.9945,16.036,15.9945,16.0153,70100.0
2009-06-19 13:00:00,23.19,23.21,23.19,23.2,49300.0,16.0153,16.0291,16.0153,16.0222,49300.0
2009-06-19 13:30:00,23.21,23.32,23.2,23.3,155900.0,16.0291,16.105,16.0222,16.0912,155900.0
2009-06-19 14:00:00,23.31,23.34,23.2,23.24,110900.0,16.0981,16.1189,16.0222,16.0498,110900.0
2009-06-19 14:30:00,23.24,23.4,23.23,23.39,123500.0,16.0498,16.1603,16.0429,16.1534,123500.0
2009-06-19 15:00:00,23.4,23.49,23.35,23.49,218700.0,16.1603,16.2224,16.1258,16.2224,218700.0
2009-06-19 15:30:00,23.49,23.54,23.43,23.49,529400.0,16.2224,16.257,16.181,16.2224,529400.0
2009-06-22 09:30:00,23.16,23.54,22.93,23.01,228100.0,15.9945,16.257,15.8357,15.891,228100.0
2009-06-22 10:00:00,23.01,23.01,22.82,22.87,133000.0,15.891,15.891,15.7597,15.7943,133000.0
2009-06-22 10:30:00,22.88,22.92,22.79,22.89,123000.0,15.8012,15.8288,15.739,15.8081,123000.0
2009-06-22 11:00:00,22.88,22.92,22.79,22.86,104000.0,15.8012,15.8288,15.739,15.7874,104000.0
2009-06-22 11:30:00,22.86,22.87,22.66,22.68,65800.0,15.7874,15.7943,15.6492,15.6631,65800.0
2009-06-22 12:00:00,22.69,22.69,22.57,22.59,95300.0,15.67,15.67,15.5871,15.6009,95300.0
2009-06-22 12:30:00,22.59,22.63,22.56,22.62,86100.0,15.6009,15.6285,15.5802,15.6216,86100.0
2009-06-22 13:00:00,22.63,22.63,22.55,22.57,61000.0,15.6285,15.6285,15.5733,15.5871,61000.0
2009-06-22 13:30:00,22.56,22.59,22.56,22.57,47600.0,15.5802,15.6009,15.5802,15.5871,47600.0
2009-06-22 14:00:00,22.57,22.7,22.56,22.66,131400.0,15.5871,15.6769,15.5802,15.6492,131400.0
2009-06-22 14:30:00,22.66,22.82,22.65,22.82,133400.0,15.6492,15.7597,15.6423,15.7597,133400.0
2009-06-22 15:00:00,22.81,22.88,22.8,22.82,190100.0,15.7528,15.8012,15.7459,15.7597,190100.0
2009-06-22 15:30:00,22.82,22.88,22.74,22.79,814600.0,15.7597,15.8012,15.7045,15.739,814600.0
2009-06-23 09:30:00,22.77,22.89,22.67,22.73,129800.0,15.7252,15.8081,15.6561,15.6976,129800.0
2009-06-23 10:00:00,22.73,22.74,22.46,22.52,184300.0,15.6976,15.7045,15.5111,15.5526,184300.0
2009-06-23 10:30:00,22.53,22.59,22.45,22.59,140900.0,15.5595,15.6009,15.5042,15.6009,140900.0
2009-06-23 11:00:00,22.59,22.61,22.51,22.56,98400.0,15.6009,15.6147,15.5457,15.5802,98400.0
2009-06-23 11:30:00,22.57,22.57,22.52,22.54,78600.0,15.5871,15.5871,15.5526,15.5664,78600.0
2009-06-23 12:00:00,22.53,22.54,22.46,22.47,98200.0,15.5595,15.5664,15.5111,15.518,98200.0
2009-06-23 12:30:00,22.47,22.56,22.46,22.55,99800.0,15.518,15.5802,15.5111,15.5733,99800.0
2009-06-23 13:00:00,22.55,22.66,22.53,22.63,154000.0,15.5733,15.6492,15.5595,15.6285,154000.0
2009-06-23 13:30:00,22.64,22.73,22.54,22.55,143800.0,15.6354,15.6976,15.5664,15.5733,143800.0
2009-06-23 14:00:00,22.56,22.64,22.52,22.56,91700.0,15.5802,15.6354,15.5526,15.5802,91700.0
2009-06-23 14:30:00,22.56,22.58,22.48,22.57,130500.0,15.5802,15.594,15.5249,15.5871,130500.0
2009-06-23 15:00:00,22.57,22.61,22.5,22.6,101300.0,15.5871,15.6147,15.5387,15.6078,101300.0
2009-06-23 15:30:00,22.6,22.69,22.56,22.57,296700.0,15.6078,15.67,15.5802,15.5871,296700.0
2009-06-24 09:30:00,22.62,23.0,22.33,22.98,185800.0,15.6216,15.8841,15.4213,15.8702,185800.0
2009-06-24 10:00:00,22.98,23.19,22.94,23.15,139100.0,15.8702,16.0153,15.8426,15.9876,139100.0
2009-06-24 10:30:00,23.15,23.3,23.13,23.27,104200.0,15.9876,16.0912,15.9738,16.0705,104200.0
2009-06-24 11:00:00,23.27,23.43,23.19,23.4,129900.0,16.0705,16.181,16.0153,16.1603,129900.0
2009-06-24 11:30:00,23.4,23.45,23.37,23.45,116400.0,16.1603,16.1948,16.1396,16.1948,116400.0
2009-06-24 12:00:00,23.45,23.52,23.42,23.43,100400.0,16.1948,16.2432,16.1741,16.181,100400.0
2009-06-24 12:30:00,23.42,23.43,23.33,23.4,125400.0,16.1741,16.181,16.112,16.1603,125400.0
2009-06-24 13:00:00,23.4,23.45,23.4,23.41,56600.0,16.1603,16.1948,16.1603,16.1672,56600.0
2009-06-24 13:30:00,23.4,23.4,23.33,23.38,96600.0,16.1603,16.1603,16.112,16.1465,96600.0
2009-06-24 14:00:00,23.37,23.55,23.31,23.4,249600.0,16.1396,16.2639,16.0981,16.1603,249600.0
2009-06-24 14:30:00,23.4,23.46,23.3,23.32,269700.0,16.1603,16.2017,16.0912,16.105,269700.0
2009-06-24 15:00:00,23.32,23.36,23.14,23.17,291300.0,16.105,16.1327,15.9807,16.0015,291300.0
2009-06-24 15:30:00,23.17,23.24,23.07,23.2,580700.0,16.0015,16.0498,15.9324,16.0222,580700.0
2009-06-25 09:30:00,23.11,23.35,23.02,23.3,102700.0,15.96,16.1258,15.8979,16.0912,102700.0
2009-06-25 10:00:00,23.3,23.47,23.3,23.42,124700.0,16.0912,16.2086,16.0912,16.1741,124700.0
2009-06-25 10:30:00,23.41,23.57,23.37,23.47,79600.0,16.1672,16.2777,16.1396,16.2086,79600.0
2009-06-25 11:00:00,23.46,23.59,23.43,23.58,103900.0,16.2017,16.2915,16.181,16.2846,103900.0
2009-06-25 11:30:00,23.59,23.78,23.56,23.78,162900.0,16.2915,16.4227,16.2708,16.4227,162900.0
2009-06-25 12:00:00,23.78,23.91,23.76,23.88,116600.0,16.4227,16.5125,16.4089,16.4918,116600.0
2009-06-25 12:30:00,23.88,23.92,23.8,23.82,80200.0,16.4918,16.5194,16.4365,16.4504,80200.0
2009-06-25 13:00:00,23.82,23.97,23.8,23.89,159500.0,16.4504,16.5539,16.4365,16.4987,159500.0
2009-06-25 13:30:00,23.89,23.97,23.88,23.95,160400.0,16.4987,16.5539,16.4918,16.5401,160400.0
2009-06-25 14:00:00,23.96,23.96,23.75,23.82,77000.0,16.547,16.547,16.402,16.4504,77000.0
2009-06-25 14:30:00,23.82,23.96,23.78,23.92,193700.0,16.4504,16.547,16.4227,16.5194,193700.0
2009-06-25 15:00:00,23.92,24.01,23.87,23.98,206200.0,16.5194,16.5816,16.4849,16.5608,206200.0
2009-06-25 15:30:00,23.99,24.14,23.95,24.14,686500.0,16.5678,16.6713,16.5401,16.6713,686500.0
2009-06-26 09:30:00,24.03,24.36,24.0,24.21,257900.0,16.5954,16.8233,16.5747,16.7197,257900.0
2009-06-26 10:00:00,24.19,24.3,24.08,24.22,153400.0,16.7059,16.7818,16.6299,16.7266,153400.0
2009-06-26 10:30:00,24.23,24.23,23.98,24.13,218700.0,16.7335,16.7335,16.5608,16.6644,218700.0
2009-06-26 11:00:00,24.12,24.25,24.01,24.22,146300.0,16.6575,16.7473,16.5816,16.7266,146300.0
2009-06-26 11:30:00,24.22,24.28,24.2,24.24,97600.0,16.7266,16.768,16.7128,16.7404,97600.0
2009-06-26 12:00:00,24.24,24.26,24.11,24.12,57600.0,16.7404,16.7542,16.6506,16.6575,57600.0
2009-06-26 12:30:00,24.12,24.19,24.1,24.17,65900.0,16.6575,16.7059,16.6437,16.6921,65900.0
2009-06-26 13:00:00,24.18,24.18,23.97,23.99,89100.0,16.699,16.699,16.5539,16.5678,89100.0
2009-06-26 13:30:00,23.98,23.98,23.82,23.82,92100.0,16.5608,16.5608,16.4504,16.4504,92100.0
2009-06-26 14:00:00,23.82,23.83,23.71,23.73,103600.0,16.4504,16.4573,16.3744,16.3882,103600.0
2009-06-26 14:30:00,23.72,23.75,23.66,23.75,177700.0,16.3813,16.402,16.3399,16.402,177700.0
2009-06-26 15:00:00,23.75,23.82,23.45,23.78,192800.0,16.402,16.4504,16.1948,16.4227,192800.0
2009-06-26 15:30:00,23.79,24.03,23.75,23.93,526600.0,16.4296,16.5954,16.402,16.5263,526600.0
2009-06-29 09:30:00,23.94,24.11,23.82,24.03,148300.0,16.6626,16.7809,16.579,16.7252,148300.0
2009-06-29 10:00:00,24.03,24.23,23.88,24.23,225500.0,16.7252,16.8644,16.6208,16.8644,225500.0
2009-06-29 10:30:00,24.23,24.27,24.16,24.21,89700.0,16.8644,16.8922,16.8157,16.8505,89700.0
2009-06-29 11:00:00,24.2,24.23,24.17,24.19,82300.0,16.8435,16.8644,16.8226,16.8366,82300.0
2009-06-29 11:30:00,24.19,24.23,24.16,24.2,57000.0,16.8366,16.8644,16.8157,16.8435,57000.0
2009-06-29 12:00:00,24.2,24.24,24.18,24.2,91400.0,16.8435,16.8714,16.8296,16.8435,91400.0
2009-06-29 12:30:00,24.21,24.25,24.2,24.22,63500.0,16.8505,16.8783,16.8435,16.8574,63500.0
2009-06-29 13:00:00,24.22,24.26,24.21,24.21,39600.0,16.8574,16.8853,16.8505,16.8505,39600.0
2009-06-29 13:30:00,24.21,24.22,24.17,24.2,56300.0,16.8505,16.8574,16.8226,16.8435,56300.0
2009-06-29 14:00:00,24.19,24.22,24.13,24.17,119200.0,16.8366,16.8574,16.7948,16.8226,119200.0
2009-06-29 14:30:00,24.18,24.24,24.18,24.22,107000.0,16.8296,16.8714,16.8296,16.8574,107000.0
2009-06-29 15:00:00,24.22,24.32,24.21,24.28,156500.0,16.8574,16.927,16.8505,16.8992,156500.0
2009-06-29 15:30:00,24.28,24.28,24.15,24.27,268100.0,16.8992,16.8992,16.8087,16.8922,268100.0
2009-06-30 09:30:00,24.11,24.31,24.08,24.26,158700.0,16.7809,16.9201,16.76,16.8853,158700.0
2009-06-30 10:00:00,24.25,24.3,24.07,24.14,156000.0,16.8783,16.9131,16.753,16.8018,156000.0
2009-06-30 10:30:00,24.12,24.14,24.01,24.04,97700.0,16.7878,16.8018,16.7113,16.7322,97700.0
2009-06-30 11:00:00,24.02,24.16,24.01,24.14,70800.0,16.7182,16.8157,16.7113,16.8018,70800.0
2009-06-30 11:30:00,24.14,24.16,23.95,23.99,125700.0,16.8018,16.8157,16.6695,16.6974,125700.0
2009-06-30 12:00:00,23.98,24.01,23.9,23.97,62200.0,16.6904,16.7113,16.6347,16.6834,62200.0
2009-06-30 12:30:00,23.96,24.02,23.92,24.02,94700.0,16.6765,16.7182,16.6486,16.7182,94700.0
2009-06-30 13:00:00,24.02,24.06,23.99,24.03,91700.0,16.7182,16.7461,16.6974,16.7252,91700.0
2009-06-30 13:30:00,24.04,24.11,24.03,24.1,135300.0,16.7322,16.7809,16.7252,16.7739,135300.0
2009-06-30 14:00:00,24.11,24.2,24.07,24.12,141100.0,16.7809,16.8435,16.753,16.7878,141100.0
2009-06-30 14:30:00,24.11,24.22,24.08,24.19,147700.0,16.7809,16.8574,16.76,16.8366,147700.0
2009-06-30 15:00:00,24.19,24.35,24.19,24.35,268800.0,16.8366,16.9479,16.8366,16.9479,268800.0
2009-06-30 15:30:00,24.35,24.45,24.33,24.43,796900.0,16.9479,17.0175,16.934,17.0036,796900.0
2009-07-01 09:30:00,24.5,24.54,24.11,24.46,140000.0,17.0523,17.0802,16.7809,17.0245,140000.0
2009-07-01 10:00:00,24.46,24.71,24.44,24.68,200100.0,17.0245,17.1985,17.0106,17.1776,200100.0
2009-07-01 10:30:00,24.68,24.69,24.53,24.54,357600.0,17.1776,17.1846,17.0732,17.0802,357600.0
2009-07-01 11:00:00,24.55,24.57,24.46,24.53,633200.0,17.0871,17.101,17.0245,17.0732,633200.0
2009-07-01 11:30:00,24.54,24.67,24.53,24.65,62600.0,17.0802,17.1706,17.0732,17.1567,62600.0
2009-07-01 12:00:00,24.65,24.68,24.53,24.56,56000.0,17.1567,17.1776,17.0732,17.0941,56000.0
2009-07-01 12:30:00,24.55,24.59,24.4,24.41,110400.0,17.0871,17.115,16.9827,16.9897,110400.0
2009-07-01 13:00:00,24.4,24.43,24.34,24.35,142900.0,16.9827,17.0036,16.941,16.9479,142900.0
2009-07-01 13:30:00,24.35,24.42,24.34,24.42,97700.0,16.9479,16.9966,16.941,16.9966,97700.0
2009-07-01 14:00:00,24.42,24.42,24.3,24.31,75600.0,16.9966,16.9966,16.9131,16.9201,75600.0
2009-07-01 14:30:00,24.3,24.35,24.23,24.31,133100.0,16.9131,16.9479,16.8644,16.9201,133100.0
2009-07-01 15:00:00,24.32,24.36,24.29,24.29,140100.0,16.927,16.9549,16.9062,16.9062,140100.0
2009-07-01 15:30:00,24.29,24.31,24.23,24.25,190200.0,16.9062,16.9201,16.8644,16.8783,190200.0
2009-07-02 09:30:00,24.01,24.04,23.85,24.01,185600.0,16.7113,16.7322,16.5999,16.7113,185600.0
2009-07-02 10:00:00,24.02,24.04,24.0,24.02,181000.0,16.7182,16.7322,16.7043,16.7182,181000.0
2009-07-02 10:30:00,24.02,24.1,24.01,24.09,262000.0,16.7182,16.7739,16.7113,16.767,262000.0
2009-07-02 11:00:00,24.09,24.17,24.08,24.16,167400.0,16.767,16.8226,16.76,16.8157,167400.0
2009-07-02 11:30:00,24.16,24.28,24.16,24.28,136400.0,16.8157,16.8992,16.8157,16.8992,136400.0
2009-07-02 12:00:00,24.28,24.31,24.15,24.15,69900.0,16.8992,16.9201,16.8087,16.8087,69900.0
2009-07-02 12:30:00,24.15,24.16,24.08,24.1,30000.0,16.8087,16.8157,16.76,16.7739,30000.0
2009-07-02 13:00:00,24.09,24.1,24.03,24.03,42000.0,16.767,16.7739,16.7252,16.7252,42000.0
2009-07-02 13:30:00,24.03,24.04,23.93,23.95,64900.0,16.7252,16.7322,16.6556,16.6695,64900.0
2009-07-02 14:00:00,23.95,23.97,23.87,23.88,67200.0,16.6695,16.6834,16.6138,16.6208,67200.0
2009-07-02 14:30:00,23.88,23.89,23.79,23.79,106000.0,16.6208,16.6277,16.5581,16.5581,106000.0
2009-07-02 15:00:00,23.8,23.84,23.71,23.75,192700.0,16.5651,16.5929,16.5025,16.5303,192700.0
2009-07-02 15:30:00,23.74,23.85,23.71,23.72,307000.0,16.5233,16.5999,16.5025,16.5094,307000.0
2009-07-06 09:30:00,23.49,24.0,23.46,23.86,124600.0,16.3493,16.7043,16.3285,16.6069,124600.0
2009-07-06 10:00:00,23.87,23.94,23.59,23.59,163800.0,16.6138,16.6626,16.4189,16.4189,163800.0
2009-07-06 10:30:00,23.59,23.7,23.55,23.69,144500.0,16.4189,16.4955,16.3911,16.4885,144500.0
2009-07-06 11:00:00,23.69,23.72,23.64,23.65,65800.0,16.4885,16.5094,16.4537,16.4607,65800.0
2009-07-06 11:30:00,23.65,23.72,23.63,23.65,78000.0,16.4607,16.5094,16.4468,16.4607,78000.0
2009-07-06 12:00:00,23.65,23.73,23.65,23.72,50100.0,16.4607,16.5164,16.4607,16.5094,50100.0
2009-07-06 12:30:00,23.71,23.81,23.68,23.81,60000.0,16.5025,16.5721,16.4816,16.5721,60000.0
2009-07-06 13:00:00,23.8,23.91,23.8,23.88,87900.0,16.5651,16.6417,16.5651,16.6208,87900.0
2009-07-06 13:30:00,23.88,23.88,23.79,23.79,33000.0,16.6208,16.6208,16.5581,16.5581,33000.0
2009-07-06 14:00:00,23.79,23.8,23.71,23.74,59200.0,16.5581,16.5651,16.5025,16.5233,59200.0
2009-07-06 14:30:00,23.74,23.79,23.73,23.79,100400.0,16.5233,16.5581,16.5164,16.5581,100400.0
2009-07-06 15:00:00,23.79,23.85,23.76,23.79,140100.0,16.5581,16.5999,16.5373,16.5581,140100.0
2009-07-06 15:30:00,23.8,23.99,23.74,23.96,401200.0,16.5651,16.6974,16.5233,16.6765,401200.0
2009-07-07 09:30:00,23.84,24.0,23.71,23.73,135500.0,16.5929,16.7043,16.5025,16.5164,135500.0
2009-07-07 10:00:00,23.73,23.73,23.59,23.64,125300.0,16.5164,16.5164,16.4189,16.4537,125300.0
2009-07-07 10:30:00,23.65,23.67,23.47,23.48,121900.0,16.4607,16.4746,16.3354,16.3424,121900.0
2009-07-07 11:00:00,23.47,23.59,23.47,23.55,72300.0,16.3354,16.4189,16.3354,16.3911,72300.0
2009-07-07 11:30:00,23.55,23.55,23.4,23.48,74000.0,16.3911,16.3911,16.2867,16.3424,74000.0
2009-07-07 12:00:00,23.49,23.51,23.43,23.46,111600.0,16.3493,16.3633,16.3076,16.3285,111600.0
2009-07-07 12:30:00,23.45,23.5,23.45,23.48,88100.0,16.3215,16.3563,16.3215,16.3424,88100.0
2009-07-07 13:00:00,23.49,23.56,23.48,23.51,49400.0,16.3493,16.3981,16.3424,16.3633,49400.0
2009-07-07 13:30:00,23.52,23.56,23.5,23.54,25000.0,16.3702,16.3981,16.3563,16.3841,25000.0
2009-07-07 14:00:00,23.54,23.56,23.5,23.55,36600.0,16.3841,16.3981,16.3563,16.3911,36600.0
2009-07-07 14:30:00,23.55,23.61,23.48,23.55,157800.0,16.3911,16.4329,16.3424,16.3911,157800.0
2009-07-07 15:00:00,23.55,23.56,23.42,23.48,94700.0,16.3911,16.3981,16.3006,16.3424,94700.0
2009-07-07 15:30:00,23.49,23.54,23.32,23.38,229200.0,16.3493,16.3841,16.231,16.2728,229200.0
2009-07-08 09:30:00,23.32,23.64,23.32,23.64,149600.0,16.231,16.4537,16.231,16.4537,149600.0
2009-07-08 10:00:00,23.64,23.87,23.62,23.87,357100.0,16.4537,16.6138,16.4398,16.6138,357100.0
2009-07-08 10:30:00,23.87,23.98,23.86,23.97,163300.0,16.6138,16.6904,16.6069,16.6834,163300.0
2009-07-08 11:00:00,23.96,23.98,23.75,23.8,318000.0,16.6765,16.6904,16.5303,16.5651,318000.0
2009-07-08 11:30:00,23.81,23.94,23.8,23.92,257300.0,16.5721,16.6626,16.5651,16.6486,257300.0
2009-07-08 12:00:00,23.92,23.92,23.81,23.82,189500.0,16.6486,16.6486,16.5721,16.579,189500.0
2009-07-08 12:30:00,23.81,23.81,23.72,23.73,194600.0,16.5721,16.5721,16.5094,16.5164,194600.0
2009-07-08 13:00:00,23.73,23.78,23.68,23.77,142300.0,16.5164,16.5512,16.4816,16.5442,142300.0
2009-07-08 13:30:00,23.77,23.79,23.76,23.77,57700.0,16.5442,16.5581,16.5373,16.5442,57700.0
2009-07-08 14:00:00,23.77,23.78,23.57,23.6,139700.0,16.5442,16.5512,16.405,16.4259,139700.0
2009-07-08 14:30:00,23.61,23.67,23.51,23.66,123900.0,16.4329,16.4746,16.3633,16.4677,123900.0
2009-07-08 15:00:00,23.67,23.74,23.58,23.66,218900.0,16.4746,16.5233,16.412,16.4677,218900.0
2009-07-08 15:30:00,23.66,23.9,23.65,23.86,539500.0,16.4677,16.6347,16.4607,16.6069,539500.0
2009-07-09 09:30:00,23.87,23.94,23.67,23.86,210800.0,16.6138,16.6626,16.4746,16.6069,210800.0
2009-07-09 10:00:00,23.86,23.94,23.67,23.76,197800.0,16.6069,16.6626,16.4746,16.5373,197800.0
2009-07-09 10:30:00,23.75,23.81,23.67,23.7,84500.0,16.5303,16.5721,16.4746,16.4955,84500.0
2009-07-09 11:00:00,23.69,23.69,23.53,23.54,105300.0,16.4885,16.4885,16.3772,16.3841,105300.0
2009-07-09 11:30:00,23.54,23.63,23.48,23.52,124300.0,16.3841,16.4468,16.3424,16.3702,124300.0
2009-07-09 12:00:00,23.51,23.68,23.5,23.63,129700.0,16.3633,16.4816,16.3563,16.4468,129700.0
2009-07-09 12:30:00,23.63,23.68,23.58,23.68,111400.0,16.4468,16.4816,16.412,16.4816,111400.0
2009-07-09 13:00:00,23.68,23.72,23.56,23.66,113000.0,16.4816,16.5094,16.3981,16.4677,113000.0
2009-07-09 13:30:00,23.67,23.71,23.62,23.69,57800.0,16.4746,16.5025,16.4398,16.4885,57800.0
2009-07-09 14:00:00,23.69,23.82,23.67,23.77,58700.0,16.4885,16.579,16.4746,16.5442,58700.0
2009-07-09 14:30:00,23.76,23.79,23.66,23.67,75800.0,16.5373,16.5581,16.4677,16.4746,75800.0
2009-07-09 15:00:00,23.67,23.72,23.62,23.7,129500.0,16.4746,16.5094,16.4398,16.4955,129500.0
2009-07-09 15:30:00,23.7,23.75,23.6,23.67,235300.0,16.4955,16.5303,16.4259,16.4746,235300.0
2009-07-10 09:30:00,23.53,23.79,23.41,23.6,113200.0,16.3772,16.5581,16.2937,16.4259,113200.0
2009-07-10 10:00:00,23.6,23.84,23.08,23.73,121500.0,16.4259,16.5929,16.064,16.5164,121500.0
2009-07-10 10:30:00,23.75,23.85,23.71,23.82,168700.0,16.5303,16.5999,16.5025,16.579,168700.0
2009-07-10 11:00:00,23.81,23.81,23.69,23.72,143500.0,16.5721,16.5721,16.4885,16.5094,143500.0
2009-07-10 11:30:00,23.72,23.75,23.69,23.7,114100.0,16.5094,16.5303,16.4885,16.4955,114100.0
2009-07-10 12:00:00,23.71,23.8,23.7,23.75,100100.0,16.5025,16.5651,16.4955,16.5303,100100.0
2009-07-10 12:30:00,23.76,23.83,23.74,23.82,111100.0,16.5373,16.586,16.5233,16.579,111100.0
2009-07-10 13:00:00,23.83,23.94,23.82,23.86,141500.0,16.586,16.6626,16.579,16.6069,141500.0
2009-07-10 13:30:00,23.86,23.96,23.82,23.96,121700.0,16.6069,16.6765,16.579,16.6765,121700.0
2009-07-10 14:00:00,23.96,23.97,23.9,23.92,94000.0,16.6765,16.6834,16.6347,16.6486,94000.0
2009-07-10 14:30:00,23.91,23.95,23.86,23.93,128300.0,16.6417,16.6695,16.6069,16.6556,128300.0
2009-07-10 15:00:00,23.93,24.01,23.92,23.99,248300.0,16.6556,16.7113,16.6486,16.6974,248300.0
2009-07-10 15:30:00,23.99,24.06,23.92,24.0,371200.0,16.6974,16.7461,16.6486,16.7043,371200.0
2009-07-13 09:30:00,23.92,24.18,23.92,24.01,152100.0,16.6486,16.8296,16.6486,16.7113,152100.0
2009-07-13 10:00:00,24.01,24.02,23.93,24.0,234400.0,16.7113,16.7182,16.6556,16.7043,234400.0
2009-07-13 10:30:00,24.0,24.13,23.97,24.13,249100.0,16.7043,16.7948,16.6834,16.7948,249100.0
2009-07-13 11:00:00,24.13,24.15,24.0,24.0,56200.0,16.7948,16.8087,16.7043,16.7043,56200.0
2009-07-13 11:30:00,24.0,24.24,24.0,24.13,124100.0,16.7043,16.8714,16.7043,16.7948,124100.0
2009-07-13 12:00:00,24.13,24.18,24.05,24.09,37100.0,16.7948,16.8296,16.7391,16.767,37100.0
2009-07-13 12:30:00,24.09,24.14,24.06,24.07,60800.0,16.767,16.8018,16.7461,16.753,60800.0
2009-07-13 13:00:00,24.08,24.18,24.06,24.16,49900.0,16.76,16.8296,16.7461,16.8157,49900.0
2009-07-13 13:30:00,24.17,24.25,24.15,24.23,137500.0,16.8226,16.8783,16.8087,16.8644,137500.0
2009-07-13 14:00:00,24.24,24.28,24.19,24.25,133800.0,16.8714,16.8992,16.8366,16.8783,133800.0
2009-07-13 14:30:00,24.25,24.32,24.22,24.3,500300.0,16.8783,16.927,16.8574,16.9131,500300.0
2009-07-13 15:00:00,24.3,24.46,24.29,24.46,304000.0,16.9131,17.0245,16.9062,17.0245,304000.0
2009-07-13 15:30:00,24.46,24.59,24.42,24.58,577600.0,17.0245,17.115,16.9966,17.108,577600.0
2009-07-14 09:30:00,24.43,24.66,24.36,24.46,110200.0,17.0036,17.1637,16.9549,17.0245,110200.0
2009-07-14 10:00:00,24.46,24.62,24.44,24.47,195200.0,17.0245,17.1358,17.0106,17.0314,195200.0
2009-07-14 10:30:00,24.48,24.53,24.43,24.47,141600.0,17.0384,17.0732,17.0036,17.0314,141600.0
2009-07-14 11:00:00,24.48,24.61,24.45,24.57,137700.0,17.0384,17.1289,17.0175,17.101,137700.0
2009-07-14 11:30:00,24.57,24.69,24.54,24.69,101500.0,17.101,17.1846,17.0802,17.1846,101500.0
2009-07-14 12:00:00,24.68,24.72,24.63,24.66,272800.0,17.1776,17.2054,17.1428,17.1637,272800.0
2009-07-14 12:30:00,24.66,24.76,24.65,24.73,111400.0,17.1637,17.2333,17.1567,17.2124,111400.0
2009-07-14 13:00:00,24.73,24.82,24.72,24.81,147700.0,17.2124,17.275,17.2054,17.2681,147700.0
2009-07-14 13:30:00,24.8,24.84,24.78,24.8,177300.0,17.2611,17.289,17.2472,17.2611,177300.0
2009-07-14 14:00:00,24.8,24.91,24.78,24.88,252200.0,17.2611,17.3377,17.2472,17.3168,252200.0
2009-07-14 14:30:00,24.88,24.96,24.86,24.95,201500.0,17.3168,17.3725,17.3029,17.3655,201500.0
2009-07-14 15:00:00,24.95,25.04,24.93,25.0,313900.0,17.3655,17.4282,17.3516,17.4003,313900.0
2009-07-14 15:30:00,25.01,25.02,24.97,25.02,389200.0,17.4073,17.4142,17.3794,17.4142,389200.0
2009-07-15 09:30:00,25.02,25.3,25.02,25.18,713200.0,17.4142,17.6091,17.4142,17.5256,713200.0
2009-07-15 10:00:00,25.18,25.29,25.1,25.23,227800.0,17.5256,17.6022,17.4699,17.5604,227800.0
2009-07-15 10:30:00,25.22,25.25,25.16,25.2,430700.0,17.5534,17.5743,17.5117,17.5395,430700.0
2009-07-15 11:00:00,25.2,25.33,25.2,25.25,161300.0,17.5395,17.63,17.5395,17.5743,161300.0
2009-07-15 11:30:00,25.25,25.34,25.24,25.28,220400.0,17.5743,17.637,17.5674,17.5952,220400.0
2009-07-15 12:00:00,25.28,25.34,25.28,25.3,59000.0,17.5952,17.637,17.5952,17.6091,59000.0
2009-07-15 12:30:00,25.3,25.35,25.28,25.32,146700.0,17.6091,17.6439,17.5952,17.623,146700.0
2009-07-15 13:00:00,25.32,25.4,25.31,25.4,227700.0,17.623,17.6787,17.6161,17.6787,227700.0
2009-07-15 13:30:00,25.39,25.5,25.37,25.5,224000.0,17.6718,17.7483,17.6578,17.7483,224000.0
2009-07-15 14:00:00,25.49,25.61,25.47,25.55,178700.0,17.7414,17.8249,17.7275,17.7831,178700.0
2009-07-15 14:30:00,25.56,25.7,25.56,25.69,335700.0,17.7901,17.8875,17.7901,17.8806,335700.0
2009-07-15 15:00:00,25.7,25.77,25.57,25.58,368200.0,17.8875,17.9363,17.7971,17.804,368200.0
2009-07-15 15:30:00,25.58,25.78,25.55,25.73,714100.0,17.804,17.9432,17.7831,17.9084,714100.0
2009-07-16 09:30:00,25.67,26.0,25.56,25.56,183800.0,17.8667,18.0963,17.7901,17.7901,183800.0
2009-07-16 10:00:00,25.57,25.58,25.36,25.57,196000.0,17.7971,17.804,17.6509,17.7971,196000.0
2009-07-16 10:30:00,25.57,25.67,25.54,25.6,58800.0,17.7971,17.8667,17.7762,17.8179,58800.0
2009-07-16 11:00:00,25.6,25.64,25.52,25.58,194400.0,17.8179,17.8458,17.7623,17.804,194400.0
2009-07-16 11:30:00,25.57,25.68,25.57,25.68,61400.0,17.7971,17.8736,17.7971,17.8736,61400.0
2009-07-16 12:00:00,25.7,25.75,25.68,25.75,308500.0,17.8875,17.9223,17.8736,17.9223,308500.0
2009-07-16 12:30:00,25.75,25.81,25.71,25.79,114200.0,17.9223,17.9641,17.8945,17.9502,114200.0
2009-07-16 13:00:00,25.8,25.85,25.79,25.8,481300.0,17.9571,17.9919,17.9502,17.9571,481300.0
2009-07-16 13:30:00,25.81,25.94,25.74,25.92,105500.0,17.9641,18.0546,17.9154,18.0407,105500.0
2009-07-16 14:00:00,25.92,26.0,25.77,25.93,183700.0,18.0407,18.0963,17.9363,18.0476,183700.0
2009-07-16 14:30:00,25.93,25.97,25.85,25.92,89300.0,18.0476,18.0755,17.9919,18.0407,89300.0
2009-07-16 15:00:00,25.93,25.94,25.81,25.94,145800.0,18.0476,18.0546,17.9641,18.0546,145800.0
2009-07-16 15:30:00,25.94,26.0,25.89,25.94,360900.0,18.0546,18.0963,18.0198,18.0546,360900.0
2009-07-17 09:30:00,25.81,26.37,25.2,26.02,983700.0,17.9641,18.3539,17.5395,18.1103,983700.0
2009-07-17 10:00:00,26.01,26.03,25.93,26.02,238600.0,18.1033,18.1172,18.0476,18.1103,238600.0
2009-07-17 10:30:00,26.01,26.07,25.99,26.04,93200.0,18.1033,18.1451,18.0894,18.1242,93200.0
2009-07-17 11:00:00,26.05,26.05,25.99,26.0,247500.0,18.1311,18.1311,18.0894,18.0963,247500.0
2009-07-17 11:30:00,26.0,26.02,25.93,25.98,121100.0,18.0963,18.1103,18.0476,18.0824,121100.0
2009-07-17 12:00:00,25.99,26.02,25.98,26.0,115100.0,18.0894,18.1103,18.0824,18.0963,115100.0
2009-07-17 12:30:00,26.0,26.16,25.99,26.15,103200.0,18.0963,18.2077,18.0894,18.2007,103200.0
2009-07-17 13:00:00,26.15,26.24,26.14,26.24,114200.0,18.2007,18.2634,18.1938,18.2634,114200.0
2009-07-17 13:30:00,26.23,26.3,26.14,26.15,136200.0,18.2564,18.3051,18.1938,18.2007,136200.0
2009-07-17 14:00:00,26.15,26.18,26.1,26.1,71000.0,18.2007,18.2216,18.1659,18.1659,71000.0
2009-07-17 14:30:00,26.11,26.11,26.02,26.05,101100.0,18.1729,18.1729,18.1103,18.1311,101100.0
2009-07-17 15:00:00,26.05,26.09,26.02,26.09,158600.0,18.1311,18.159,18.1103,18.159,158600.0
2009-07-17 15:30:00,26.09,26.26,26.06,26.24,494300.0,18.159,18.2773,18.1381,18.2634,494300.0
2009-07-20 09:30:00,26.26,26.5,26.05,26.47,216700.0,18.2773,18.4443,18.1311,18.4235,216700.0
2009-07-20 10:00:00,26.48,26.59,26.37,26.46,191500.0,18.4304,18.507,18.3539,18.4165,191500.0
2009-07-20 10:30:00,26.45,26.47,26.36,26.37,207700.0,18.4095,18.4235,18.3469,18.3539,207700.0
2009-07-20 11:00:00,26.36,26.38,26.13,26.26,150500.0,18.3469,18.3608,18.1868,18.2773,150500.0
2009-07-20 11:30:00,26.26,26.33,26.23,26.24,79200.0,18.2773,18.326,18.2564,18.2634,79200.0
2009-07-20 12:00:00,26.25,26.31,26.24,26.28,53000.0,18.2703,18.3121,18.2634,18.2912,53000.0
2009-07-20 12:30:00,26.29,26.33,26.28,26.31,36400.0,18.2982,18.326,18.2912,18.3121,36400.0
2009-07-20 13:00:00,26.32,26.33,26.21,26.21,44300.0,18.3191,18.326,18.2425,18.2425,44300.0
2009-07-20 13:30:00,26.21,26.25,26.16,26.25,75500.0,18.2425,18.2703,18.2077,18.2703,75500.0
2009-07-20 14:00:00,26.24,26.35,26.24,26.3,66800.0,18.2634,18.3399,18.2634,18.3051,66800.0
2009-07-20 14:30:00,26.3,26.36,26.3,26.3,53000.0,18.3051,18.3469,18.3051,18.3051,53000.0
2009-07-20 15:00:00,26.31,26.45,26.3,26.38,121800.0,18.3121,18.4095,18.3051,18.3608,121800.0
2009-07-20 15:30:00,26.38,26.46,26.36,26.43,335700.0,18.3608,18.4165,18.3469,18.3956,335700.0
2009-07-21 09:30:00,26.62,26.95,26.4,26.75,142200.0,18.5279,18.7575,18.3747,18.6183,142200.0
2009-07-21 10:00:00,26.75,26.83,26.49,26.49,189300.0,18.6183,18.674,18.4374,18.4374,189300.0
2009-07-21 10:30:00,26.5,26.57,26.29,26.34,108900.0,18.4443,18.4931,18.2982,18.333,108900.0
2009-07-21 11:00:00,26.34,26.35,26.11,26.12,176100.0,18.333,18.3399,18.1729,18.1799,176100.0
2009-07-21 11:30:00,26.11,26.16,25.99,26.0,141300.0,18.1729,18.2077,18.0894,18.0963,141300.0
2009-07-21 12:00:00,26.0,26.07,25.99,26.05,163200.0,18.0963,18.1451,18.0894,18.1311,163200.0
2009-07-21 12:30:00,26.06,26.07,25.9,25.93,82600.0,18.1381,18.1451,18.0267,18.0476,82600.0
2009-07-21 13:00:00,25.93,26.01,25.87,25.97,226900.0,18.0476,18.1033,18.0059,18.0755,226900.0
2009-07-21 13:30:00,25.97,26.13,25.97,26.12,86100.0,18.0755,18.1868,18.0755,18.1799,86100.0
2009-07-21 14:00:00,26.12,26.19,26.11,26.13,71000.0,18.1799,18.2286,18.1729,18.1868,71000.0
2009-07-21 14:30:00,26.13,26.19,26.11,26.14,100100.0,18.1868,18.2286,18.1729,18.1938,100100.0
2009-07-21 15:00:00,26.15,26.23,26.14,26.22,127900.0,18.2007,18.2564,18.1938,18.2495,127900.0
2009-07-21 15:30:00,26.22,26.38,26.21,26.38,278800.0,18.2495,18.3608,18.2425,18.3608,278800.0
2009-07-22 09:30:00,26.31,26.5,26.07,26.3,99400.0,18.3121,18.4443,18.1451,18.3051,99400.0
2009-07-22 10:00:00,26.31,26.38,25.89,25.89,443000.0,18.3121,18.3608,18.0198,18.0198,443000.0
2009-07-22 10:30:00,25.9,26.24,25.84,26.24,163000.0,18.0267,18.2634,17.985,18.2634,163000.0
2009-07-22 11:00:00,26.25,26.29,26.13,26.15,89900.0,18.2703,18.2982,18.1868,18.2007,89900.0
2009-07-22 11:30:00,26.15,26.23,26.07,26.2,118300.0,18.2007,18.2564,18.1451,18.2355,118300.0
2009-07-22 12:00:00,26.2,26.22,26.15,26.18,105200.0,18.2355,18.2495,18.2007,18.2216,105200.0
2009-07-22 12:30:00,26.19,26.36,26.18,26.29,50800.0,18.2286,18.3469,18.2216,18.2982,50800.0
2009-07-22 13:00:00,26.29,26.34,26.28,26.3,62600.0,18.2982,18.333,18.2912,18.3051,62600.0
2009-07-22 13:30:00,26.29,26.33,26.23,26.33,74100.0,18.2982,18.326,18.2564,18.326,74100.0
2009-07-22 14:00:00,26.32,26.37,26.25,26.33,109600.0,18.3191,18.3539,18.2703,18.326,109600.0
2009-07-22 14:30:00,26.33,26.48,26.32,26.42,119200.0,18.326,18.4304,18.3191,18.3887,119200.0
2009-07-22 15:00:00,26.42,26.45,26.26,26.3,179600.0,18.3887,18.4095,18.2773,18.3051,179600.0
2009-07-22 15:30:00,26.3,26.36,26.22,26.27,352200.0,18.3051,18.3469,18.2495,18.2843,352200.0
2009-07-23 09:30:00,26.27,26.3,26.01,26.23,89000.0,18.2843,18.3051,18.1033,18.2564,89000.0
2009-07-23 10:00:00,26.24,26.31,26.17,26.23,207700.0,18.2634,18.3121,18.2147,18.2564,207700.0
2009-07-23 10:30:00,26.21,26.3,26.14,26.14,159400.0,18.2425,18.3051,18.1938,18.1938,159400.0
2009-07-23 11:00:00,26.15,26.36,26.1,26.3,136000.0,18.2007,18.3469,18.1659,18.3051,136000.0
2009-07-23 11:30:00,26.3,26.31,26.2,26.22,116800.0,18.3051,18.3121,18.2355,18.2495,116800.0
2009-07-23 12:00:00,26.22,26.3,26.21,26.3,98200.0,18.2495,18.3051,18.2425,18.3051,98200.0
2009-07-23 12:30:00,26.3,26.38,26.26,26.38,118600.0,18.3051,18.3608,18.2773,18.3608,118600.0
2009-07-23 13:00:00,26.38,26.47,26.37,26.45,77600.0,18.3608,18.4235,18.3539,18.4095,77600.0
2009-07-23 13:30:00,26.45,26.5,26.43,26.49,100000.0,18.4095,18.4443,18.3956,18.4374,100000.0
2009-07-23 14:00:00,26.49,26.5,26.48,26.49,138000.0,18.4374,18.4443,18.4304,18.4374,138000.0
2009-07-23 14:30:00,26.5,26.5,26.48,26.49,218700.0,18.4443,18.4443,18.4304,18.4374,218700.0
2009-07-23 15:00:00,26.48,26.5,26.47,26.48,221500.0,18.4304,18.4443,18.4235,18.4304,221500.0
2009-07-23 15:30:00,26.48,26.54,26.45,26.49,488800.0,18.4304,18.4722,18.4095,18.4374,488800.0
2009-07-24 09:30:00,26.34,26.74,26.34,26.45,134200.0,18.333,18.6114,18.333,18.4095,134200.0
2009-07-24 10:00:00,26.46,26.46,26.24,26.29,167300.0,18.4165,18.4165,18.2634,18.2982,167300.0
2009-07-24 10:30:00,26.28,26.3,25.92,26.08,244900.0,18.2912,18.3051,18.0407,18.152,244900.0
2009-07-24 11:00:00,26.08,26.26,26.02,26.21,156900.0,18.152,18.2773,18.1103,18.2425,156900.0
2009-07-24 11:30:00,26.22,26.32,26.19,26.28,132000.0,18.2495,18.3191,18.2286,18.2912,132000.0
2009-07-24 12:00:00,26.28,26.28,26.18,26.24,61500.0,18.2912,18.2912,18.2216,18.2634,61500.0
2009-07-24 12:30:00,26.25,26.38,26.24,26.37,61900.0,18.2703,18.3608,18.2634,18.3539,61900.0
2009-07-24 13:00:00,26.36,26.45,26.34,26.39,66200.0,18.3469,18.4095,18.333,18.3678,66200.0
2009-07-24 13:30:00,26.4,26.5,26.39,26.42,100300.0,18.3747,18.4443,18.3678,18.3887,100300.0
2009-07-24 14:00:00,26.43,26.47,26.34,26.34,108300.0,18.3956,18.4235,18.333,18.333,108300.0
2009-07-24 14:30:00,26.35,26.44,26.34,26.38,92100.0,18.3399,18.4026,18.333,18.3608,92100.0
2009-07-24 15:00:00,26.38,26.43,26.33,26.42,150600.0,18.3608,18.3956,18.326,18.3887,150600.0
2009-07-24 15:30:00,26.42,26.49,26.38,26.46,349300.0,18.3887,18.4374,18.3608,18.4165,349300.0
2009-07-27 09:30:00,26.49,26.55,26.25,26.35,123000.0,18.4374,18.4791,18.2703,18.3399,123000.0
2009-07-27 10:00:00,26.38,26.53,26.17,26.24,114600.0,18.3608,18.4652,18.2147,18.2634,114600.0
2009-07-27 10:30:00,26.24,26.27,26.07,26.09,223900.0,18.2634,18.2843,18.1451,18.159,223900.0
2009-07-27 11:00:00,26.08,26.16,26.06,26.12,127900.0,18.152,18.2077,18.1381,18.1799,127900.0
2009-07-27 11:30:00,26.11,26.25,26.1,26.15,132600.0,18.1729,18.2703,18.1659,18.2007,132600.0
2009-07-27 12:00:00,26.15,26.16,26.05,26.14,89100.0,18.2007,18.2077,18.1311,18.1938,89100.0
2009-07-27 12:30:00,26.14,26.19,26.1,26.19,104200.0,18.1938,18.2286,18.1659,18.2286,104200.0
2009-07-27 13:00:00,26.19,26.21,26.13,26.16,69800.0,18.2286,18.2425,18.1868,18.2077,69800.0
2009-07-27 13:30:00,26.16,26.24,26.15,26.22,100100.0,18.2077,18.2634,18.2007,18.2495,100100.0
2009-07-27 14:00:00,26.23,26.23,26.13,26.16,224200.0,18.2564,18.2564,18.1868,18.2077,224200.0
2009-07-27 14:30:00,26.16,26.36,26.15,26.34,107100.0,18.2077,18.3469,18.2007,18.333,107100.0
2009-07-27 15:00:00,26.35,26.4,26.31,26.38,136700.0,18.3399,18.3747,18.3121,18.3608,136700.0
2009-07-27 15:30:00,26.37,26.49,26.36,26.49,218400.0,18.3539,18.4374,18.3469,18.4374,218400.0
2009-07-28 09:30:00,26.39,26.62,26.25,26.59,139800.0,18.3678,18.5279,18.2703,18.507,139800.0
2009-07-28 10:00:00,26.58,26.58,26.23,26.32,128400.0,18.5,18.5,18.2564,18.3191,128400.0
2009-07-28 10:30:00,26.32,26.56,26.32,26.55,67100.0,18.3191,18.4861,18.3191,18.4791,67100.0
2009-07-28 11:00:00,26.55,26.55,26.35,26.44,101200.0,18.4791,18.4791,18.3399,18.4026,101200.0
2009-07-28 11:30:00,26.43,26.44,26.32,26.43,133400.0,18.3956,18.4026,18.3191,18.3956,133400.0
2009-07-28 12:00:00,26.43,26.5,26.42,26.42,41300.0,18.3956,18.4443,18.3887,18.3887,41300.0
2009-07-28 12:30:00,26.43,26.46,26.37,26.43,49000.0,18.3956,18.4165,18.3539,18.3956,49000.0
2009-07-28 13:00:00,26.44,26.57,26.37,26.55,60500.0,18.4026,18.4931,18.3539,18.4791,60500.0
2009-07-28 13:30:00,26.55,26.61,26.53,26.61,81800.0,18.4791,18.5209,18.4652,18.5209,81800.0
2009-07-28 14:00:00,26.61,26.64,26.6,26.63,81400.0,18.5209,18.5418,18.5139,18.5348,81400.0
2009-07-28 14:30:00,26.63,26.75,26.56,26.6,193400.0,18.5348,18.6183,18.4861,18.5139,193400.0
2009-07-28 15:00:00,26.59,26.63,26.52,26.6,169400.0,18.507,18.5348,18.4583,18.5139,169400.0
2009-07-28 15:30:00,26.61,26.63,26.52,26.59,307600.0,18.5209,18.5348,18.4583,18.507,307600.0
2009-07-29 09:30:00,26.44,26.57,26.12,26.27,141300.0,18.4026,18.4931,18.1799,18.2843,141300.0
2009-07-29 10:00:00,26.27,26.45,26.15,26.22,228200.0,18.2843,18.4095,18.2007,18.2495,228200.0
2009-07-29 10:30:00,26.21,26.35,26.13,26.35,315200.0,18.2425,18.3399,18.1868,18.3399,315200.0
2009-07-29 11:00:00,26.35,26.35,26.17,26.25,209800.0,18.3399,18.3399,18.2147,18.2703,209800.0
2009-07-29 11:30:00,26.25,26.29,26.14,26.29,161100.0,18.2703,18.2982,18.1938,18.2982,161100.0
2009-07-29 12:00:00,26.3,26.33,26.22,26.24,162100.0,18.3051,18.326,18.2495,18.2634,162100.0
2009-07-29 12:30:00,26.25,26.27,26.11,26.11,113900.0,18.2703,18.2843,18.1729,18.1729,113900.0
2009-07-29 13:00:00,26.11,26.16,26.02,26.07,190000.0,18.1729,18.2077,18.1103,18.1451,190000.0
2009-07-29 13:30:00,26.07,26.19,26.03,26.19,297700.0,18.1451,18.2286,18.1172,18.2286,297700.0
2009-07-29 14:00:00,26.19,26.28,26.12,26.23,357200.0,18.2286,18.2912,18.1799,18.2564,357200.0
2009-07-29 14:30:00,26.23,26.32,26.16,26.19,230100.0,18.2564,18.3191,18.2077,18.2286,230100.0
2009-07-29 15:00:00,26.2,26.37,26.16,26.34,338000.0,18.2355,18.3539,18.2077,18.333,338000.0
2009-07-29 15:30:00,26.34,26.45,26.28,26.41,390300.0,18.333,18.4095,18.2912,18.3817,390300.0
2009-07-30 09:30:00,27.34,27.34,26.71,26.79,261900.0,19.029,19.029,18.5905,18.6462,261900.0
2009-07-30 10:00:00,26.79,26.84,26.53,26.55,295100.0,18.6462,18.681,18.4652,18.4791,295100.0
2009-07-30 10:30:00,26.54,26.56,26.42,26.5,314600.0,18.4722,18.4861,18.3887,18.4443,314600.0
2009-07-30 11:00:00,26.5,26.54,26.38,26.5,315200.0,18.4443,18.4722,18.3608,18.4443,315200.0
2009-07-30 11:30:00,26.5,26.65,26.39,26.46,230700.0,18.4443,18.5487,18.3678,18.4165,230700.0
2009-07-30 12:00:00,26.46,26.59,26.4,26.41,196100.0,18.4165,18.507,18.3747,18.3817,196100.0
2009-07-30 12:30:00,26.42,26.55,26.39,26.42,95900.0,18.3887,18.4791,18.3678,18.3887,95900.0
2009-07-30 13:00:00,26.41,26.51,26.3,26.32,149700.0,18.3817,18.4513,18.3051,18.3191,149700.0
2009-07-30 13:30:00,26.32,26.36,26.15,26.16,249400.0,18.3191,18.3469,18.2007,18.2077,249400.0
2009-07-30 14:00:00,26.17,26.36,26.14,26.36,150700.0,18.2147,18.3469,18.1938,18.3469,150700.0
2009-07-30 14:30:00,26.35,26.42,26.29,26.34,135400.0,18.3399,18.3887,18.2982,18.333,135400.0
2009-07-30 15:00:00,26.33,26.41,26.2,26.27,172500.0,18.326,18.3817,18.2355,18.2843,172500.0
2009-07-30 15:30:00,26.27,26.34,26.14,26.26,549800.0,18.2843,18.333,18.1938,18.2773,549800.0
2009-07-31 09:30:00,26.23,26.86,26.13,26.77,229800.0,18.2564,18.6949,18.1868,18.6323,229800.0
2009-07-31 10:00:00,26.76,26.77,26.58,26.58,274100.0,18.6253,18.6323,18.5,18.5,274100.0
2009-07-31 10:30:00,26.57,26.65,26.52,26.56,162800.0,18.4931,18.5487,18.4583,18.4861,162800.0
2009-07-31 11:00:00,26.55,26.67,26.52,26.57,161000.0,18.4791,18.5627,18.4583,18.4931,161000.0
2009-07-31 11:30:00,26.55,26.64,26.5,26.53,188500.0,18.4791,18.5418,18.4443,18.4652,188500.0
2009-07-31 12:00:00,26.52,26.56,26.43,26.5,142100.0,18.4583,18.4861,18.3956,18.4443,142100.0
2009-07-31 12:30:00,26.5,26.53,26.45,26.53,79900.0,18.4443,18.4652,18.4095,18.4652,79900.0
2009-07-31 13:00:00,26.53,26.64,26.5,26.63,137300.0,18.4652,18.5418,18.4443,18.5348,137300.0
2009-07-31 13:30:00,26.64,26.67,26.59,26.61,90100.0,18.5418,18.5627,18.507,18.5209,90100.0
2009-07-31 14:00:00,26.61,26.71,26.59,26.71,326700.0,18.5209,18.5905,18.507,18.5905,326700.0
2009-07-31 14:30:00,26.7,26.71,26.49,26.51,297100.0,18.5835,18.5905,18.4374,18.4513,297100.0
2009-07-31 15:00:00,26.51,26.75,26.5,26.69,180200.0,18.4513,18.6183,18.4443,18.5766,180200.0
2009-07-31 15:30:00,26.7,26.7,26.57,26.61,485000.0,18.5835,18.5835,18.4931,18.5209,485000.0
2009-08-03 09:30:00,26.78,26.78,26.09,26.21,331500.0,18.6392,18.6392,18.159,18.2425,331500.0
2009-08-03 10:00:00,26.22,26.31,25.99,26.13,367700.0,18.2495,18.3121,18.0894,18.1868,367700.0
2009-08-03 10:30:00,26.14,26.17,25.32,25.38,730200.0,18.1938,18.2147,17.623,17.6648,730200.0
2009-08-03 11:00:00,25.38,25.67,25.37,25.54,628200.0,17.6648,17.8667,17.6578,17.7762,628200.0
2009-08-03 11:30:00,25.55,25.61,25.52,25.54,183700.0,17.7831,17.8249,17.7623,17.7762,183700.0
2009-08-03 12:00:00,25.54,25.73,25.53,25.64,413400.0,17.7762,17.9084,17.7692,17.8458,413400.0
2009-08-03 12:30:00,25.65,25.66,25.52,25.64,465200.0,17.8527,17.8597,17.7623,17.8458,465200.0
2009-08-03 13:00:00,25.64,25.71,25.64,25.7,261200.0,17.8458,17.8945,17.8458,17.8875,261200.0
2009-08-03 13:30:00,25.71,25.71,25.54,25.54,334100.0,17.8945,17.8945,17.7762,17.7762,334100.0
2009-08-03 14:00:00,25.54,25.6,25.51,25.53,514100.0,17.7762,17.8179,17.7553,17.7692,514100.0
2009-08-03 14:30:00,25.52,25.58,25.42,25.52,676900.0,17.7623,17.804,17.6926,17.7623,676900.0
2009-08-03 15:00:00,25.53,25.58,25.45,25.45,622100.0,17.7692,17.804,17.7135,17.7135,622100.0
2009-08-03 15:30:00,25.45,25.45,25.24,25.32,1254000.0,17.7135,17.7135,17.5674,17.623,1254000.0
2009-08-04 09:30:00,25.3,25.4,25.07,25.2,276100.0,17.6091,17.6787,17.449,17.5395,276100.0
2009-08-04 10:00:00,25.2,25.26,25.11,25.18,221200.0,17.5395,17.5813,17.4769,17.5256,221200.0
2009-08-04 10:30:00,25.18,25.32,25.17,25.27,272800.0,17.5256,17.623,17.5186,17.5882,272800.0
2009-08-04 11:00:00,25.27,25.32,25.17,25.18,146000.0,17.5882,17.623,17.5186,17.5256,146000.0
2009-08-04 11:30:00,25.18,25.28,25.12,25.13,160100.0,17.5256,17.5952,17.4838,17.4908,160100.0
2009-08-04 12:00:00,25.13,25.14,24.96,24.97,201600.0,17.4908,17.4978,17.3725,17.3794,201600.0
2009-08-04 12:30:00,24.96,24.97,24.66,24.7,386500.0,17.3725,17.3794,17.1637,17.1915,386500.0
2009-08-04 13:00:00,24.69,24.89,24.69,24.87,556100.0,17.1846,17.3238,17.1846,17.3098,556100.0
2009-08-04 13:30:00,24.87,24.93,24.82,24.88,348500.0,17.3098,17.3516,17.275,17.3168,348500.0
2009-08-04 14:00:00,24.87,24.89,24.83,24.87,183100.0,17.3098,17.3238,17.282,17.3098,183100.0
2009-08-04 14:30:00,24.86,24.87,24.72,24.73,308600.0,17.3029,17.3098,17.2054,17.2124,308600.0
2009-08-04 15:00:00,24.73,24.75,24.67,24.75,285100.0,17.2124,17.2263,17.1706,17.2263,285100.0
2009-08-04 15:30:00,24.75,24.83,24.68,24.83,703600.0,17.2263,17.282,17.1776,17.282,703600.0
2009-08-05 09:30:00,24.94,25.09,24.75,24.99,443400.0,17.3586,17.463,17.2263,17.3934,443400.0
2009-08-05 10:00:00,24.99,25.06,24.93,24.99,437500.0,17.3934,17.4421,17.3516,17.3934,437500.0
2009-08-05 10:30:00,24.99,25.03,24.87,25.0,273900.0,17.3934,17.4212,17.3098,17.4003,273900.0
2009-08-05 11:00:00,24.99,25.0,24.9,24.98,193500.0,17.3934,17.4003,17.3307,17.3864,193500.0
2009-08-05 11:30:00,24.98,24.98,24.88,24.95,171200.0,17.3864,17.3864,17.3168,17.3655,171200.0
2009-08-05 12:00:00,24.96,25.0,24.95,24.99,111300.0,17.3725,17.4003,17.3655,17.3934,111300.0
2009-08-05 12:30:00,25.0,25.02,24.97,25.0,167800.0,17.4003,17.4142,17.3794,17.4003,167800.0
2009-08-05 13:00:00,25.0,25.02,24.91,25.0,152500.0,17.4003,17.4142,17.3377,17.4003,152500.0
2009-08-05 13:30:00,25.01,25.03,24.99,25.0,146500.0,17.4073,17.4212,17.3934,17.4003,146500.0
2009-08-05 14:00:00,25.0,25.07,24.99,25.03,275500.0,17.4003,17.449,17.3934,17.4212,275500.0
2009-08-05 14:30:00,25.04,25.04,24.95,25.0,263900.0,17.4282,17.4282,17.3655,17.4003,263900.0
2009-08-05 15:00:00,25.0,25.0,24.96,25.0,154800.0,17.4003,17.4003,17.3725,17.4003,154800.0
2009-08-05 15:30:00,25.0,25.0,24.86,24.96,445400.0,17.4003,17.4003,17.3029,17.3725,445400.0
2009-08-06 09:30:00,25.03,25.25,24.96,25.03,151600.0,17.4212,17.5743,17.3725,17.4212,151600.0
2009-08-06 10:00:00,25.02,25.03,24.86,24.94,270200.0,17.4142,17.4212,17.3029,17.3586,270200.0
2009-08-06 10:30:00,24.93,24.95,24.85,24.88,176000.0,17.3516,17.3655,17.2959,17.3168,176000.0
2009-08-06 11:00:00,24.87,24.88,24.57,24.58,271700.0,17.3098,17.3168,17.101,17.108,271700.0
2009-08-06 11:30:00,24.58,24.66,24.48,24.65,220000.0,17.108,17.1637,17.0384,17.1567,220000.0
2009-08-06 12:00:00,24.65,24.66,24.51,24.51,127600.0,17.1567,17.1637,17.0593,17.0593,127600.0
2009-08-06 12:30:00,24.52,24.59,24.48,24.53,134600.0,17.0662,17.115,17.0384,17.0732,134600.0
2009-08-06 13:00:00,24.53,24.53,24.43,24.47,78100.0,17.0732,17.0732,17.0036,17.0314,78100.0
2009-08-06 13:30:00,24.47,24.5,24.24,24.24,188200.0,17.0314,17.0523,16.8714,16.8714,188200.0
2009-08-06 14:00:00,24.24,24.31,24.15,24.31,208100.0,16.8714,16.9201,16.8087,16.9201,208100.0
2009-08-06 14:30:00,24.31,24.4,24.28,24.39,176100.0,16.9201,16.9827,16.8992,16.9758,176100.0
2009-08-06 15:00:00,24.39,24.56,24.39,24.49,175300.0,16.9758,17.0941,16.9758,17.0454,175300.0
2009-08-06 15:30:00,24.49,24.53,24.44,24.47,424300.0,17.0454,17.0732,17.0106,17.0314,424300.0
2009-08-07 09:30:00,24.73,24.82,24.64,24.71,98300.0,17.2124,17.275,17.1498,17.1985,98300.0
2009-08-07 10:00:00,24.72,24.86,24.63,24.64,197700.0,17.2054,17.3029,17.1428,17.1498,197700.0
2009-08-07 10:30:00,24.63,24.83,24.62,24.77,218900.0,17.1428,17.282,17.1358,17.2402,218900.0
2009-08-07 11:00:00,24.77,24.9,24.72,24.89,191600.0,17.2402,17.3307,17.2054,17.3238,191600.0
2009-08-07 11:30:00,24.89,24.97,24.84,24.95,108600.0,17.3238,17.3794,17.289,17.3655,108600.0
2009-08-07 12:00:00,24.95,25.03,24.91,25.03,124400.0,17.3655,17.4212,17.3377,17.4212,124400.0
2009-08-07 12:30:00,25.03,25.05,24.95,24.95,151200.0,17.4212,17.4351,17.3655,17.3655,151200.0
2009-08-07 13:00:00,24.95,25.1,24.93,25.08,156200.0,17.3655,17.4699,17.3516,17.456,156200.0
2009-08-07 13:30:00,25.08,25.09,25.06,25.06,91600.0,17.456,17.463,17.4421,17.4421,91600.0
2009-08-07 14:00:00,25.06,25.15,25.04,25.1,196200.0,17.4421,17.5047,17.4282,17.4699,196200.0
2009-08-07 14:30:00,25.09,25.1,25.03,25.06,104300.0,17.463,17.4699,17.4212,17.4421,104300.0
2009-08-07 15:00:00,25.05,25.12,24.99,25.11,177300.0,17.4351,17.4838,17.3934,17.4769,177300.0
2009-08-07 15:30:00,25.11,25.13,24.96,24.97,508200.0,17.4769,17.4908,17.3725,17.3794,508200.0
2009-08-10 09:30:00,24.88,24.95,24.71,24.89,123800.0,17.3168,17.3655,17.1985,17.3238,123800.0
2009-08-10 10:00:00,24.9,25.02,24.88,25.0,126300.0,17.3307,17.4142,17.3168,17.4003,126300.0
2009-08-10 10:30:00,25.0,25.11,24.99,25.05,137800.0,17.4003,17.4769,17.3934,17.4351,137800.0
2009-08-10 11:00:00,25.04,25.08,24.92,24.92,107100.0,17.4282,17.456,17.3446,17.3446,107100.0
2009-08-10 11:30:00,24.92,24.99,24.92,24.99,58100.0,17.3446,17.3934,17.3446,17.3934,58100.0
2009-08-10 12:00:00,24.98,25.02,24.98,25.0,81900.0,17.3864,17.4142,17.3864,17.4003,81900.0
2009-08-10 12:30:00,25.0,25.0,24.9,24.97,88000.0,17.4003,17.4003,17.3307,17.3794,88000.0
2009-08-10 13:00:00,24.97,25.01,24.94,25.0,74500.0,17.3794,17.4073,17.3586,17.4003,74500.0
2009-08-10 13:30:00,25.01,25.04,25.0,25.04,44400.0,17.4073,17.4282,17.4003,17.4282,44400.0
2009-08-10 14:00:00,25.03,25.04,24.9,24.91,81900.0,17.4212,17.4282,17.3307,17.3377,81900.0
2009-08-10 14:30:00,24.92,25.01,24.91,25.0,70600.0,17.3446,17.4073,17.3377,17.4003,70600.0
2009-08-10 15:00:00,25.01,25.15,25.01,25.13,143900.0,17.4073,17.5047,17.4073,17.4908,143900.0
2009-08-10 15:30:00,25.13,25.16,25.09,25.11,363600.0,17.4908,17.5117,17.463,17.4769,363600.0
2009-08-11 09:30:00,24.86,24.99,24.69,24.8,88500.0,17.3029,17.3934,17.1846,17.2611,88500.0
2009-08-11 10:00:00,24.79,24.84,24.71,24.73,112200.0,17.2542,17.289,17.1985,17.2124,112200.0
2009-08-11 10:30:00,24.72,24.75,24.63,24.69,97700.0,17.2054,17.2263,17.1428,17.1846,97700.0
2009-08-11 11:00:00,24.69,24.74,24.64,24.74,81500.0,17.1846,17.2194,17.1498,17.2194,81500.0
2009-08-11 11:30:00,24.74,24.84,24.72,24.83,74400.0,17.2194,17.289,17.2054,17.282,74400.0
2009-08-11 12:00:00,24.82,24.88,24.77,24.85,66800.0,17.275,17.3168,17.2402,17.2959,66800.0
2009-08-11 12:30:00,24.85,24.87,24.83,24.84,56100.0,17.2959,17.3098,17.282,17.289,56100.0
2009-08-11 13:00:00,24.84,24.85,24.8,24.82,130200.0,17.289,17.2959,17.2611,17.275,130200.0
2009-08-11 13:30:00,24.82,24.95,24.82,24.93,83500.0,17.275,17.3655,17.275,17.3516,83500.0
2009-08-11 14:00:00,24.94,25.01,24.93,24.96,112800.0,17.3586,17.4073,17.3516,17.3725,112800.0
2009-08-11 14:30:00,24.96,24.96,24.91,24.95,66800.0,17.3725,17.3725,17.3377,17.3655,66800.0
2009-08-11 15:00:00,24.95,25.0,24.91,24.98,80600.0,17.3655,17.4003,17.3377,17.3864,80600.0
2009-08-11 15:30:00,24.98,25.0,24.88,24.89,261000.0,17.3864,17.4003,17.3168,17.3238,261000.0
2009-08-12 09:30:00,24.92,25.23,24.9,25.19,124400.0,17.3446,17.5604,17.3307,17.5326,124400.0
2009-08-12 10:00:00,25.21,25.39,25.18,25.39,206300.0,17.5465,17.6718,17.5256,17.6718,206300.0
2009-08-12 10:30:00,25.38,25.5,25.38,25.43,81300.0,17.6648,17.7483,17.6648,17.6996,81300.0
2009-08-12 11:00:00,25.43,25.44,25.36,25.36,49700.0,17.6996,17.7066,17.6509,17.6509,49700.0
2009-08-12 11:30:00,25.37,25.42,25.37,25.39,49000.0,17.6578,17.6926,17.6578,17.6718,49000.0
2009-08-12 12:00:00,25.4,25.42,25.36,25.39,63400.0,17.6787,17.6926,17.6509,17.6718,63400.0
2009-08-12 12:30:00,25.38,25.41,25.34,25.39,119700.0,17.6648,17.6857,17.637,17.6718,119700.0
2009-08-12 13:00:00,25.39,25.44,25.35,25.44,70800.0,17.6718,17.7066,17.6439,17.7066,70800.0
2009-08-12 13:30:00,25.43,25.49,25.43,25.49,56400.0,17.6996,17.7414,17.6996,17.7414,56400.0
2009-08-12 14:00:00,25.49,25.6,25.42,25.48,156900.0,17.7414,17.8179,17.6926,17.7344,156900.0
2009-08-12 14:30:00,25.48,25.68,25.44,25.68,144000.0,17.7344,17.8736,17.7066,17.8736,144000.0
2009-08-12 15:00:00,25.67,25.71,25.62,25.65,146000.0,17.8667,17.8945,17.8319,17.8527,146000.0
2009-08-12 15:30:00,25.65,25.68,25.41,25.42,293100.0,17.8527,17.8736,17.6857,17.6926,293100.0
2009-08-13 09:30:00,25.49,25.64,25.4,25.43,168700.0,17.7414,17.8458,17.6787,17.6996,168700.0
2009-08-13 10:00:00,25.43,25.49,25.31,25.34,137300.0,17.6996,17.7414,17.6161,17.637,137300.0
2009-08-13 10:30:00,25.34,25.4,25.29,25.34,147500.0,17.637,17.6787,17.6022,17.637,147500.0
2009-08-13 11:00:00,25.34,25.42,25.34,25.41,81100.0,17.637,17.6926,17.637,17.6857,81100.0
2009-08-13 11:30:00,25.41,25.42,25.39,25.41,74800.0,17.6857,17.6926,17.6718,17.6857,74800.0
2009-08-13 12:00:00,25.41,25.44,25.4,25.42,59900.0,17.6857,17.7066,17.6787,17.6926,59900.0
2009-08-13 12:30:00,25.42,25.42,25.34,25.36,41200.0,17.6926,17.6926,17.637,17.6509,41200.0
2009-08-13 13:00:00,25.36,25.49,25.36,25.43,80300.0,17.6509,17.7414,17.6509,17.6996,80300.0
2009-08-13 13:30:00,25.43,25.48,25.43,25.46,41700.0,17.6996,17.7344,17.6996,17.7205,41700.0
2009-08-13 14:00:00,25.47,25.47,25.4,25.44,84000.0,17.7275,17.7275,17.6787,17.7066,84000.0
2009-08-13 14:30:00,25.44,25.5,25.44,25.45,58800.0,17.7066,17.7483,17.7066,17.7135,58800.0
2009-08-13 15:00:00,25.45,25.53,25.44,25.53,103100.0,17.7135,17.7692,17.7066,17.7692,103100.0
2009-08-13 15:30:00,25.53,25.57,25.48,25.54,201800.0,17.7692,17.7971,17.7344,17.7762,201800.0
2009-08-14 09:30:00,25.67,25.67,25.12,25.2,82800.0,17.8667,17.8667,17.4838,17.5395,82800.0
2009-08-14 10:00:00,25.19,25.2,24.95,25.03,145000.0,17.5326,17.5395,17.3655,17.4212,145000.0
2009-08-14 10:30:00,25.03,25.08,24.99,25.07,98900.0,17.4212,17.456,17.3934,17.449,98900.0
2009-08-14 11:00:00,25.07,25.13,25.04,25.07,126500.0,17.449,17.4908,17.4282,17.449,126500.0
2009-08-14 11:30:00,25.06,25.18,25.03,25.15,135200.0,17.4421,17.5256,17.4212,17.5047,135200.0
2009-08-14 12:00:00,25.14,25.16,25.09,25.11,81400.0,17.4978,17.5117,17.463,17.4769,81400.0
2009-08-14 12:30:00,25.11,25.2,25.09,25.19,186600.0,17.4769,17.5395,17.463,17.5326,186600.0
2009-08-14 13:00:00,25.2,25.2,25.14,25.2,84400.0,17.5395,17.5395,17.4978,17.5395,84400.0
2009-08-14 13:30:00,25.2,25.24,25.18,25.19,50000.0,17.5395,17.5674,17.5256,17.5326,50000.0
2009-08-14 14:00:00,25.19,25.2,25.1,25.11,170700.0,17.5326,17.5395,17.4699,17.4769,170700.0
2009-08-14 14:30:00,25.11,25.13,25.09,25.12,96500.0,17.4769,17.4908,17.463,17.4838,96500.0
2009-08-14 15:00:00,25.11,25.17,25.06,25.09,162200.0,17.4769,17.5186,17.4421,17.463,162200.0
2009-08-14 15:30:00,25.1,25.23,25.09,25.23,420100.0,17.4699,17.5604,17.463,17.5604,420100.0
2009-08-17 09:30:00,24.87,25.0,24.24,24.85,168200.0,17.3098,17.4003,16.8714,17.2959,168200.0
2009-08-17 10:00:00,24.85,25.01,24.82,24.97,96600.0,17.2959,17.4073,17.275,17.3794,96600.0
2009-08-17 10:30:00,24.97,25.02,24.89,24.9,117700.0,17.3794,17.4142,17.3238,17.3307,117700.0
2009-08-17 11:00:00,24.9,25.04,24.86,25.04,101900.0,17.3307,17.4282,17.3029,17.4282,101900.0
2009-08-17 11:30:00,25.04,25.1,25.03,25.09,61500.0,17.4282,17.4699,17.4212,17.463,61500.0
2009-08-17 12:00:00,25.09,25.11,25.0,25.03,45600.0,17.463,17.4769,17.4003,17.4212,45600.0
2009-08-17 12:30:00,25.03,25.08,25.03,25.06,60600.0,17.4212,17.456,17.4212,17.4421,60600.0
2009-08-17 13:00:00,25.06,25.07,24.96,25.0,58900.0,17.4421,17.449,17.3725,17.4003,58900.0
2009-08-17 13:30:00,25.0,25.08,24.97,25.08,66300.0,17.4003,17.456,17.3794,17.456,66300.0
2009-08-17 14:00:00,25.08,25.12,25.06,25.09,73200.0,17.456,17.4838,17.4421,17.463,73200.0
2009-08-17 14:30:00,25.08,25.13,25.08,25.11,91900.0,17.456,17.4908,17.456,17.4769,91900.0
2009-08-17 15:00:00,25.11,25.11,25.03,25.03,125000.0,17.4769,17.4769,17.4212,17.4212,125000.0
2009-08-17 15:30:00,25.04,25.16,25.01,25.13,662600.0,17.4282,17.5117,17.4073,17.4908,662600.0
2009-08-18 09:30:00,25.19,25.26,24.77,24.83,180300.0,17.5326,17.5813,17.2402,17.282,180300.0
2009-08-18 10:00:00,24.82,25.17,24.82,25.07,254500.0,17.275,17.5186,17.275,17.449,254500.0
2009-08-18 10:30:00,25.06,25.16,25.05,25.1,103600.0,17.4421,17.5117,17.4351,17.4699,103600.0
2009-08-18 11:00:00,25.1,25.11,24.98,24.98,108600.0,17.4699,17.4769,17.3864,17.3864,108600.0
2009-08-18 11:30:00,24.99,25.03,24.98,25.0,91200.0,17.3934,17.4212,17.3864,17.4003,91200.0
2009-08-18 12:00:00,25.0,25.04,24.98,25.0,54200.0,17.4003,17.4282,17.3864,17.4003,54200.0
2009-08-18 12:30:00,25.0,25.04,24.98,25.0,72800.0,17.4003,17.4282,17.3864,17.4003,72800.0
2009-08-18 13:00:00,25.0,25.03,24.95,24.95,81100.0,17.4003,17.4212,17.3655,17.3655,81100.0
2009-08-18 13:30:00,24.96,24.96,24.93,24.94,61300.0,17.3725,17.3725,17.3516,17.3586,61300.0
2009-08-18 14:00:00,24.93,24.96,24.93,24.96,44300.0,17.3516,17.3725,17.3516,17.3725,44300.0
2009-08-18 14:30:00,24.96,25.03,24.95,25.01,45900.0,17.3725,17.4212,17.3655,17.4073,45900.0
2009-08-18 15:00:00,25.01,25.18,25.01,25.17,182700.0,17.4073,17.5256,17.4073,17.5186,182700.0
2009-08-18 15:30:00,25.16,25.2,25.1,25.14,378000.0,17.5117,17.5395,17.4699,17.4978,378000.0
2009-08-19 09:30:00,24.94,25.22,24.82,25.11,76600.0,17.3586,17.5534,17.275,17.4769,76600.0
2009-08-19 10:00:00,25.11,25.18,25.0,25.01,79900.0,17.4769,17.5256,17.4003,17.4073,79900.0
2009-08-19 10:30:00,25.01,25.13,24.99,25.0,93000.0,17.4073,17.4908,17.3934,17.4003,93000.0
2009-08-19 11:00:00,25.0,25.16,24.99,25.13,78500.0,17.4003,17.5117,17.3934,17.4908,78500.0
2009-08-19 11:30:00,25.14,25.17,25.08,25.11,124400.0,17.4978,17.5186,17.456,17.4769,124400.0
2009-08-19 12:00:00,25.11,25.25,25.11,25.17,122900.0,17.4769,17.5743,17.4769,17.5186,122900.0
2009-08-19 12:30:00,25.18,25.19,25.12,25.14,72400.0,17.5256,17.5326,17.4838,17.4978,72400.0
2009-08-19 13:00:00,25.15,25.21,25.13,25.15,91300.0,17.5047,17.5465,17.4908,17.5047,91300.0
2009-08-19 13:30:00,25.14,25.18,25.14,25.17,59900.0,17.4978,17.5256,17.4978,17.5186,59900.0
2009-08-19 14:00:00,25.18,25.2,25.13,25.14,39600.0,17.5256,17.5395,17.4908,17.4978,39600.0
2009-08-19 14:30:00,25.14,25.14,25.04,25.09,84100.0,17.4978,17.4978,17.4282,17.463,84100.0
2009-08-19 15:00:00,25.11,25.13,25.04,25.1,59700.0,17.4769,17.4908,17.4282,17.4699,59700.0
2009-08-19 15:30:00,25.1,25.2,25.07,25.17,210700.0,17.4699,17.5395,17.449,17.5186,210700.0
2009-08-20 09:30:00,25.07,25.32,25.07,25.22,75300.0,17.449,17.623,17.449,17.5534,75300.0
2009-08-20 10:00:00,25.22,25.27,25.13,25.24,79700.0,17.5534,17.5882,17.4908,17.5674,79700.0
2009-08-20 10:30:00,25.25,25.28,25.19,25.2,65700.0,17.5743,17.5952,17.5326,17.5395,65700.0
2009-08-20 11:00:00,25.19,25.2,25.06,25.06,103200.0,17.5326,17.5395,17.4421,17.4421,103200.0
2009-08-20 11:30:00,25.06,25.1,24.99,25.08,187800.0,17.4421,17.4699,17.3934,17.456,187800.0
2009-08-20 12:00:00,25.09,25.1,25.07,25.09,48400.0,17.463,17.4699,17.449,17.463,48400.0
2009-08-20 12:30:00,25.08,25.1,25.03,25.04,81900.0,17.456,17.4699,17.4212,17.4282,81900.0
2009-08-20 13:00:00,25.05,25.09,25.04,25.08,47600.0,17.4351,17.463,17.4282,17.456,47600.0
2009-08-20 13:30:00,25.09,25.11,25.03,25.1,99900.0,17.463,17.4769,17.4212,17.4699,99900.0
2009-08-20 14:00:00,25.1,25.17,25.09,25.16,86900.0,17.4699,17.5186,17.463,17.5117,86900.0
2009-08-20 14:30:00,25.17,25.22,25.14,25.17,139700.0,17.5186,17.5534,17.4978,17.5186,139700.0
2009-08-20 15:00:00,25.16,25.18,25.15,25.17,130900.0,17.5117,17.5256,17.5047,17.5186,130900.0
2009-08-20 15:30:00,25.17,25.2,25.15,25.16,281000.0,17.5186,17.5395,17.5047,17.5117,281000.0
2009-08-21 09:30:00,25.48,25.64,25.21,25.64,446700.0,17.7344,17.8458,17.5465,17.8458,446700.0
2009-08-21 10:00:00,25.64,25.9,25.62,25.88,185600.0,17.8458,18.0267,17.8319,18.0128,185600.0
2009-08-21 10:30:00,25.88,26.02,25.84,26.01,122100.0,18.0128,18.1103,17.985,18.1033,122100.0
2009-08-21 11:00:00,26.01,26.16,25.98,26.11,119500.0,18.1033,18.2077,18.0824,18.1729,119500.0
2009-08-21 11:30:00,26.11,26.11,26.05,26.06,64800.0,18.1729,18.1729,18.1311,18.1381,64800.0
2009-08-21 12:00:00,26.07,26.07,25.99,26.02,65300.0,18.1451,18.1451,18.0894,18.1103,65300.0
2009-08-21 12:30:00,26.01,26.07,26.01,26.06,59200.0,18.1033,18.1451,18.1033,18.1381,59200.0
2009-08-21 13:00:00,26.06,26.09,26.05,26.07,72900.0,18.1381,18.159,18.1311,18.1451,72900.0
2009-08-21 13:30:00,26.07,26.07,25.98,25.99,75900.0,18.1451,18.1451,18.0824,18.0894,75900.0
2009-08-21 14:00:00,25.99,26.01,25.98,25.99,54700.0,18.0894,18.1033,18.0824,18.0894,54700.0
2009-08-21 14:30:00,25.98,26.02,25.96,25.97,34200.0,18.0824,18.1103,18.0685,18.0755,34200.0
2009-08-21 15:00:00,25.97,26.05,25.95,26.02,122100.0,18.0755,18.1311,18.0615,18.1103,122100.0
2009-08-21 15:30:00,26.01,26.03,25.96,26.02,225300.0,18.1033,18.1172,18.0685,18.1103,225300.0
2009-08-24 09:30:00,26.15,26.2,26.02,26.19,74800.0,18.2007,18.2355,18.1103,18.2286,74800.0
2009-08-24 10:00:00,26.18,26.22,26.09,26.22,56300.0,18.2216,18.2495,18.159,18.2495,56300.0
2009-08-24 10:30:00,26.22,26.23,26.14,26.2,49600.0,18.2495,18.2564,18.1938,18.2355,49600.0
2009-08-24 11:00:00,26.21,26.23,26.13,26.14,40800.0,18.2425,18.2564,18.1868,18.1938,40800.0
2009-08-24 11:30:00,26.14,26.15,26.09,26.1,30500.0,18.1938,18.2007,18.159,18.1659,30500.0
2009-08-24 12:00:00,26.1,26.11,25.98,25.98,41600.0,18.1659,18.1729,18.0824,18.0824,41600.0
2009-08-24 12:30:00,25.99,26.01,25.94,25.94,60300.0,18.0894,18.1033,18.0546,18.0546,60300.0
2009-08-24 13:00:00,25.94,25.94,25.8,25.8,122500.0,18.0546,18.0546,17.9571,17.9571,122500.0
2009-08-24 13:30:00,25.8,25.89,25.8,25.84,76500.0,17.9571,18.0198,17.9571,17.985,76500.0
2009-08-24 14:00:00,25.84,25.94,25.84,25.9,47800.0,17.985,18.0546,17.985,18.0267,47800.0
2009-08-24 14:30:00,25.89,25.94,25.88,25.92,69300.0,18.0198,18.0546,18.0128,18.0407,69300.0
2009-08-24 15:00:00,25.92,25.92,25.81,25.92,104400.0,18.0407,18.0407,17.9641,18.0407,104400.0
2009-08-24 15:30:00,25.92,25.97,25.84,25.91,222500.0,18.0407,18.0755,17.985,18.0337,222500.0
2009-08-25 09:30:00,26.03,26.19,25.94,26.07,54200.0,18.1172,18.2286,18.0546,18.1451,54200.0
2009-08-25 10:00:00,26.09,26.19,25.95,26.04,77200.0,18.159,18.2286,18.0615,18.1242,77200.0
2009-08-25 10:30:00,26.04,26.16,25.97,26.12,61400.0,18.1242,18.2077,18.0755,18.1799,61400.0
2009-08-25 11:00:00,26.12,26.18,26.08,26.14,50700.0,18.1799,18.2216,18.152,18.1938,50700.0
2009-08-25 11:30:00,26.14,26.28,26.11,26.12,126400.0,18.1938,18.2912,18.1729,18.1799,126400.0
2009-08-25 12:00:00,26.11,26.14,26.11,26.14,52600.0,18.1729,18.1938,18.1729,18.1938,52600.0
2009-08-25 12:30:00,26.14,26.16,25.99,26.0,52200.0,18.1938,18.2077,18.0894,18.0963,52200.0
2009-08-25 13:00:00,26.0,26.0,25.86,25.9,32700.0,18.0963,18.0963,17.9989,18.0267,32700.0
2009-08-25 13:30:00,25.9,25.98,25.9,25.94,32100.0,18.0267,18.0824,18.0267,18.0546,32100.0
2009-08-25 14:00:00,25.94,26.0,25.91,25.94,47100.0,18.0546,18.0963,18.0337,18.0546,47100.0
2009-08-25 14:30:00,25.94,25.94,25.74,25.79,213400.0,18.0546,18.0546,17.9154,17.9502,213400.0
2009-08-25 15:00:00,25.79,25.88,25.76,25.85,107200.0,17.9502,18.0128,17.9293,17.9919,107200.0
2009-08-25 15:30:00,25.85,25.85,25.67,25.68,312900.0,17.9919,17.9919,17.8667,17.8736,312900.0
2009-08-26 09:30:00,25.71,25.78,25.65,25.75,90100.0,17.8945,17.9432,17.8527,17.9223,90100.0
2009-08-26 10:00:00,25.76,25.94,25.72,25.88,64800.0,17.9293,18.0546,17.9015,18.0128,64800.0
2009-08-26 10:30:00,25.89,25.96,25.85,25.9,67100.0,18.0198,18.0685,17.9919,18.0267,67100.0
2009-08-26 11:00:00,25.91,25.95,25.8,25.85,58700.0,18.0337,18.0615,17.9571,17.9919,58700.0
2009-08-26 11:30:00,25.86,25.87,25.76,25.83,51700.0,17.9989,18.0059,17.9293,17.978,51700.0
2009-08-26 12:00:00,25.83,25.89,25.8,25.88,43300.0,17.978,18.0198,17.9571,18.0128,43300.0
2009-08-26 12:30:00,25.89,25.93,25.88,25.92,60600.0,18.0198,18.0476,18.0128,18.0407,60600.0
2009-08-26 13:00:00,25.91,25.93,25.84,25.88,48300.0,18.0337,18.0476,17.985,18.0128,48300.0
2009-08-26 13:30:00,25.88,25.95,25.87,25.95,60500.0,18.0128,18.0615,18.0059,18.0615,60500.0
2009-08-26 14:00:00,25.96,25.98,25.92,25.95,50100.0,18.0685,18.0824,18.0407,18.0615,50100.0
2009-08-26 14:30:00,25.95,25.99,25.87,25.88,143200.0,18.0615,18.0894,18.0059,18.0128,143200.0
2009-08-26 15:00:00,25.87,25.87,25.79,25.81,151300.0,18.0059,18.0059,17.9502,17.9641,151300.0
2009-08-26 15:30:00,25.81,25.88,25.79,25.86,345100.0,17.9641,18.0128,17.9502,17.9989,345100.0
2009-08-27 09:30:00,25.93,25.98,25.53,25.56,79900.0,18.0476,18.0824,17.7692,17.7901,79900.0
2009-08-27 10:00:00,25.55,25.57,25.41,25.57,57000.0,17.7831,17.7971,17.6857,17.7971,57000.0
2009-08-27 10:30:00,25.58,25.6,25.53,25.54,45400.0,17.804,17.8179,17.7692,17.7762,45400.0
2009-08-27 11:00:00,25.52,25.64,25.52,25.63,63600.0,17.7623,17.8458,17.7623,17.8388,63600.0
2009-08-27 11:30:00,25.63,25.73,25.59,25.73,34200.0,17.8388,17.9084,17.811,17.9084,34200.0
2009-08-27 12:00:00,25.72,25.86,25.72,25.83,76800.0,17.9015,17.9989,17.9015,17.978,76800.0
2009-08-27 12:30:00,25.83,25.87,25.75,25.79,52000.0,17.978,18.0059,17.9223,17.9502,52000.0
2009-08-27 13:00:00,25.79,25.81,25.75,25.76,43500.0,17.9502,17.9641,17.9223,17.9293,43500.0
2009-08-27 13:30:00,25.76,25.89,25.75,25.88,67100.0,17.9293,18.0198,17.9223,18.0128,67100.0
2009-08-27 14:00:00,25.87,25.94,25.87,25.92,37400.0,18.0059,18.0546,18.0059,18.0407,37400.0
2009-08-27 14:30:00,25.92,26.03,25.92,26.0,72200.0,18.0407,18.1172,18.0407,18.0963,72200.0
2009-08-27 15:00:00,26.0,26.03,25.96,25.97,101600.0,18.0963,18.1172,18.0685,18.0755,101600.0
2009-08-27 15:30:00,25.97,26.02,25.93,25.98,200300.0,18.0755,18.1103,18.0476,18.0824,200300.0
2009-08-28 09:30:00,26.23,26.26,25.82,25.82,100900.0,18.2564,18.2773,17.9711,17.9711,100900.0
2009-08-28 10:00:00,25.83,25.96,25.78,25.8,104600.0,17.978,18.0685,17.9432,17.9571,104600.0
2009-08-28 10:30:00,25.81,26.18,25.79,26.14,156900.0,17.9641,18.2216,17.9502,18.1938,156900.0
2009-08-28 11:00:00,26.15,26.15,25.9,25.9,57500.0,18.2007,18.2007,18.0267,18.0267,57500.0
2009-08-28 11:30:00,25.91,25.91,25.76,25.79,54100.0,18.0337,18.0337,17.9293,17.9502,54100.0
2009-08-28 12:00:00,25.78,25.8,25.61,25.64,60900.0,17.9432,17.9571,17.8249,17.8458,60900.0
2009-08-28 12:30:00,25.64,25.65,25.56,25.57,50300.0,17.8458,17.8527,17.7901,17.7971,50300.0
2009-08-28 13:00:00,25.56,25.69,25.56,25.69,63300.0,17.7901,17.8806,17.7901,17.8806,63300.0
2009-08-28 13:30:00,25.69,25.75,25.67,25.72,53400.0,17.8806,17.9223,17.8667,17.9015,53400.0
2009-08-28 14:00:00,25.71,25.79,25.66,25.71,81600.0,17.8945,17.9502,17.8597,17.8945,81600.0
2009-08-28 14:30:00,25.71,25.78,25.66,25.77,54300.0,17.8945,17.9432,17.8597,17.9363,54300.0
2009-08-28 15:00:00,25.78,25.79,25.65,25.74,141600.0,17.9432,17.9502,17.8527,17.9154,141600.0
2009-08-28 15:30:00,25.74,25.76,25.63,25.74,334300.0,17.9154,17.9293,17.8388,17.9154,334300.0
2009-08-31 09:30:00,25.66,25.98,25.5,25.6,134800.0,17.8597,18.0824,17.7483,17.8179,134800.0
2009-08-31 10:00:00,25.6,25.67,25.52,25.58,42000.0,17.8179,17.8667,17.7623,17.804,42000.0
2009-08-31 10:30:00,25.57,25.72,25.53,25.69,58400.0,17.7971,17.9015,17.7692,17.8806,58400.0
2009-08-31 11:00:00,25.69,25.69,25.58,25.61,30300.0,17.8806,17.8806,17.804,17.8249,30300.0
2009-08-31 11:30:00,25.6,25.64,25.55,25.56,49600.0,17.8179,17.8458,17.7831,17.7901,49600.0
2009-08-31 12:00:00,25.55,25.6,25.53,25.55,54500.0,17.7831,17.8179,17.7692,17.7831,54500.0
2009-08-31 12:30:00,25.55,25.56,25.51,25.52,43900.0,17.7831,17.7901,17.7553,17.7623,43900.0
2009-08-31 13:00:00,25.52,25.57,25.51,25.56,40100.0,17.7623,17.7971,17.7553,17.7901,40100.0
2009-08-31 13:30:00,25.56,25.57,25.53,25.57,41100.0,17.7901,17.7971,17.7692,17.7971,41100.0
2009-08-31 14:00:00,25.57,25.58,25.54,25.57,27600.0,17.7971,17.804,17.7762,17.7971,27600.0
2009-08-31 14:30:00,25.57,25.61,25.56,25.6,46400.0,17.7971,17.8249,17.7901,17.8179,46400.0
2009-08-31 15:00:00,25.6,25.6,25.49,25.57,138700.0,17.8179,17.8179,17.7414,17.7971,138700.0
2009-08-31 15:30:00,25.57,25.65,25.53,25.63,256000.0,17.7971,17.8527,17.7692,17.8388,256000.0
2009-09-01 09:30:00,25.52,26.3,25.25,25.8,91700.0,17.7623,18.3051,17.5743,17.9571,91700.0
2009-09-01 10:00:00,25.83,26.07,25.8,26.02,182900.0,17.978,18.1451,17.9571,18.1103,182900.0
2009-09-01 10:30:00,26.01,26.07,25.83,25.83,48000.0,18.1033,18.1451,17.978,17.978,48000.0
2009-09-01 11:00:00,25.81,25.88,25.65,25.65,98100.0,17.9641,18.0128,17.8527,17.8527,98100.0
2009-09-01 11:30:00,25.65,25.68,25.53,25.56,140700.0,17.8527,17.8736,17.7692,17.7901,140700.0
2009-09-01 12:00:00,25.55,25.66,25.53,25.57,90600.0,17.7831,17.8597,17.7692,17.7971,90600.0
2009-09-01 12:30:00,25.57,25.65,25.54,25.62,68400.0,17.7971,17.8527,17.7762,17.8319,68400.0
2009-09-01 13:00:00,25.63,25.67,25.56,25.59,121700.0,17.8388,17.8667,17.7901,17.811,121700.0
2009-09-01 13:30:00,25.58,25.58,25.49,25.51,165500.0,17.804,17.804,17.7414,17.7553,165500.0
2009-09-01 14:00:00,25.5,25.54,25.4,25.49,165700.0,17.7483,17.7762,17.6787,17.7414,165700.0
2009-09-01 14:30:00,25.48,25.53,25.43,25.46,111100.0,17.7344,17.7692,17.6996,17.7205,111100.0
2009-09-01 15:00:00,25.46,25.61,25.46,25.51,123900.0,17.7205,17.8249,17.7205,17.7553,123900.0
2009-09-01 15:30:00,25.51,25.61,25.49,25.5,425000.0,17.7553,17.8249,17.7414,17.7483,425000.0
2009-09-02 09:30:00,25.61,25.61,25.04,25.21,190000.0,17.8249,17.8249,17.4282,17.5465,190000.0
2009-09-02 10:00:00,25.2,25.43,25.15,25.36,330100.0,17.5395,17.6996,17.5047,17.6509,330100.0
2009-09-02 10:30:00,25.36,25.47,25.32,25.45,215000.0,17.6509,17.7275,17.623,17.7135,215000.0
2009-09-02 11:00:00,25.45,25.48,25.37,25.47,75600.0,17.7135,17.7344,17.6578,17.7275,75600.0
2009-09-02 11:30:00,25.47,25.57,25.45,25.51,70100.0,17.7275,17.7971,17.7135,17.7553,70100.0
2009-09-02 12:00:00,25.51,25.58,25.48,25.58,54100.0,17.7553,17.804,17.7344,17.804,54100.0
2009-09-02 12:30:00,25.58,25.58,25.55,25.56,28600.0,17.804,17.804,17.7831,17.7901,28600.0
2009-09-02 13:00:00,25.57,25.57,25.5,25.5,53300.0,17.7971,17.7971,17.7483,17.7483,53300.0
2009-09-02 13:30:00,25.51,25.55,25.49,25.5,47000.0,17.7553,17.7831,17.7414,17.7483,47000.0
2009-09-02 14:00:00,25.5,25.53,25.46,25.5,85300.0,17.7483,17.7692,17.7205,17.7483,85300.0
2009-09-02 14:30:00,25.51,25.58,25.48,25.49,90500.0,17.7553,17.804,17.7344,17.7414,90500.0
2009-09-02 15:00:00,25.49,25.51,25.44,25.47,209700.0,17.7414,17.7553,17.7066,17.7275,209700.0
2009-09-02 15:30:00,25.47,25.55,25.44,25.44,429400.0,17.7275,17.7831,17.7066,17.7066,429400.0
2009-09-03 09:30:00,25.32,25.57,25.32,25.48,132600.0,17.623,17.7971,17.623,17.7344,132600.0
2009-09-03 10:00:00,25.47,25.56,25.24,25.33,249800.0,17.7275,17.7901,17.5674,17.63,249800.0
2009-09-03 10:30:00,25.33,25.4,25.3,25.31,77400.0,17.63,17.6787,17.6091,17.6161,77400.0
2009-09-03 11:00:00,25.32,25.4,25.3,25.34,105200.0,17.623,17.6787,17.6091,17.637,105200.0
2009-09-03 11:30:00,25.34,25.44,25.33,25.39,106400.0,17.637,17.7066,17.63,17.6718,106400.0
2009-09-03 12:00:00,25.38,25.42,25.37,25.39,117500.0,17.6648,17.6926,17.6578,17.6718,117500.0
2009-09-03 12:30:00,25.4,25.47,25.39,25.47,62300.0,17.6787,17.7275,17.6718,17.7275,62300.0
2009-09-03 13:00:00,25.46,25.57,25.46,25.54,61000.0,17.7205,17.7971,17.7205,17.7762,61000.0
2009-09-03 13:30:00,25.54,25.57,25.49,25.5,49300.0,17.7762,17.7971,17.7414,17.7483,49300.0
2009-09-03 14:00:00,25.5,25.52,25.49,25.51,81100.0,17.7483,17.7623,17.7414,17.7553,81100.0
2009-09-03 14:30:00,25.51,25.56,25.51,25.56,122800.0,17.7553,17.7901,17.7553,17.7901,122800.0
2009-09-03 15:00:00,25.55,25.61,25.55,25.6,72900.0,17.7831,17.8249,17.7831,17.8179,72900.0
2009-09-03 15:30:00,25.6,25.72,25.6,25.7,340200.0,17.8179,17.9015,17.8179,17.8875,340200.0
2009-09-04 09:30:00,25.71,25.82,25.49,25.5,89200.0,17.8945,17.9711,17.7414,17.7483,89200.0
2009-09-04 10:00:00,25.51,25.72,25.48,25.67,82400.0,17.7553,17.9015,17.7344,17.8667,82400.0
2009-09-04 10:30:00,25.67,25.72,25.65,25.68,57200.0,17.8667,17.9015,17.8527,17.8736,57200.0
2009-09-04 11:00:00,25.67,25.68,25.57,25.59,47700.0,17.8667,17.8736,17.7971,17.811,47700.0
2009-09-04 11:30:00,25.58,25.7,25.58,25.7,51600.0,17.804,17.8875,17.804,17.8875,51600.0
2009-09-04 12:00:00,25.7,25.88,25.7,25.84,78800.0,17.8875,18.0128,17.8875,17.985,78800.0
2009-09-04 12:30:00,25.83,25.86,25.8,25.8,38100.0,17.978,17.9989,17.9571,17.9571,38100.0
2009-09-04 13:00:00,25.8,25.86,25.75,25.86,119500.0,17.9571,17.9989,17.9223,17.9989,119500.0
2009-09-04 13:30:00,25.86,25.87,25.76,25.77,44400.0,17.9989,18.0059,17.9293,17.9363,44400.0
2009-09-04 14:00:00,25.76,25.81,25.75,25.76,68100.0,17.9293,17.9641,17.9223,17.9293,68100.0
2009-09-04 14:30:00,25.76,25.86,25.73,25.85,73800.0,17.9293,17.9989,17.9084,17.9919,73800.0
2009-09-04 15:00:00,25.85,25.89,25.82,25.88,99900.0,17.9919,18.0198,17.9711,18.0128,99900.0
2009-09-04 15:30:00,25.87,25.97,25.85,25.94,208300.0,18.0059,18.0755,17.9919,18.0546,208300.0
2009-09-08 09:30:00,26.0,26.32,25.99,26.25,199300.0,18.0963,18.3191,18.0894,18.2703,199300.0
2009-09-08 10:00:00,26.24,26.37,26.23,26.3,122200.0,18.2634,18.3539,18.2564,18.3051,122200.0
2009-09-08 10:30:00,26.3,26.35,26.25,26.34,103800.0,18.3051,18.3399,18.2703,18.333,103800.0
2009-09-08 11:00:00,26.35,26.35,26.18,26.23,235500.0,18.3399,18.3399,18.2216,18.2564,235500.0
2009-09-08 11:30:00,26.24,26.24,26.09,26.1,212500.0,18.2634,18.2634,18.159,18.1659,212500.0
2009-09-08 12:00:00,26.11,26.21,26.1,26.2,48600.0,18.1729,18.2425,18.1659,18.2355,48600.0
2009-09-08 12:30:00,26.21,26.27,26.18,26.23,113800.0,18.2425,18.2843,18.2216,18.2564,113800.0
2009-09-08 13:00:00,26.23,26.28,26.21,26.24,182000.0,18.2564,18.2912,18.2425,18.2634,182000.0
2009-09-08 13:30:00,26.24,26.32,26.24,26.31,160200.0,18.2634,18.3191,18.2634,18.3121,160200.0
2009-09-08 14:00:00,26.32,26.34,26.29,26.31,142400.0,18.3191,18.333,18.2982,18.3121,142400.0
2009-09-08 14:30:00,26.31,26.35,26.24,26.25,148200.0,18.3121,18.3399,18.2634,18.2703,148200.0
2009-09-08 15:00:00,26.25,26.36,26.23,26.36,213300.0,18.2703,18.3469,18.2564,18.3469,213300.0
2009-09-08 15:30:00,26.36,26.38,26.3,26.36,553600.0,18.3469,18.3608,18.3051,18.3469,553600.0
2009-09-09 09:30:00,26.28,26.44,26.2,26.42,95600.0,18.2912,18.4026,18.2355,18.3887,95600.0
2009-09-09 10:00:00,26.43,26.55,26.41,26.52,112100.0,18.3956,18.4791,18.3817,18.4583,112100.0
2009-09-09 10:30:00,26.52,26.56,26.5,26.54,118900.0,18.4583,18.4861,18.4443,18.4722,118900.0
2009-09-09 11:00:00,26.54,26.64,26.53,26.64,102400.0,18.4722,18.5418,18.4652,18.5418,102400.0
2009-09-09 11:30:00,26.64,26.68,26.55,26.61,115600.0,18.5418,18.5696,18.4791,18.5209,115600.0
2009-09-09 12:00:00,26.6,26.65,26.57,26.58,90700.0,18.5139,18.5487,18.4931,18.5,90700.0
2009-09-09 12:30:00,26.57,26.63,26.57,26.63,44300.0,18.4931,18.5348,18.4931,18.5348,44300.0
2009-09-09 13:00:00,26.62,26.7,26.6,26.63,60000.0,18.5279,18.5835,18.5139,18.5348,60000.0
2009-09-09 13:30:00,26.63,26.66,26.6,26.61,114700.0,18.5348,18.5557,18.5139,18.5209,114700.0
2009-09-09 14:00:00,26.6,26.6,26.48,26.5,159400.0,18.5139,18.5139,18.4304,18.4443,159400.0
2009-09-09 14:30:00,26.5,26.51,26.4,26.4,188100.0,18.4443,18.4513,18.3747,18.3747,188100.0
2009-09-09 15:00:00,26.4,26.52,26.4,26.5,262900.0,18.3747,18.4583,18.3747,18.4443,262900.0
2009-09-09 15:30:00,26.5,26.57,26.44,26.54,256100.0,18.4443,18.4931,18.4026,18.4722,256100.0
2009-09-10 09:30:00,26.58,26.58,26.26,26.45,109800.0,18.5,18.5,18.2773,18.4095,109800.0
2009-09-10 10:00:00,26.46,26.53,26.43,26.51,109100.0,18.4165,18.4652,18.3956,18.4513,109100.0
2009-09-10 10:30:00,26.51,26.53,26.46,26.51,79800.0,18.4513,18.4652,18.4165,18.4513,79800.0
2009-09-10 11:00:00,26.51,26.54,26.45,26.5,72900.0,18.4513,18.4722,18.4095,18.4443,72900.0
2009-09-10 11:30:00,26.5,26.53,26.47,26.5,59300.0,18.4443,18.4652,18.4235,18.4443,59300.0
2009-09-10 12:00:00,26.5,26.52,26.48,26.49,30800.0,18.4443,18.4583,18.4304,18.4374,30800.0
2009-09-10 12:30:00,26.49,26.5,26.47,26.49,42700.0,18.4374,18.4443,18.4235,18.4374,42700.0
2009-09-10 13:00:00,26.49,26.53,26.45,26.45,89600.0,18.4374,18.4652,18.4095,18.4095,89600.0
2009-09-10 13:30:00,26.44,26.52,26.4,26.5,135300.0,18.4026,18.4583,18.3747,18.4443,135300.0
2009-09-10 14:00:00,26.5,26.52,26.46,26.49,144100.0,18.4443,18.4583,18.4165,18.4374,144100.0
2009-09-10 14:30:00,26.48,26.49,26.41,26.43,124700.0,18.4304,18.4374,18.3817,18.3956,124700.0
2009-09-10 15:00:00,26.44,26.44,26.37,26.4,142300.0,18.4026,18.4026,18.3539,18.3747,142300.0
2009-09-10 15:30:00,26.4,26.56,26.39,26.53,423300.0,18.3747,18.4861,18.3678,18.4652,423300.0
2009-09-11 09:30:00,26.62,26.78,26.57,26.67,69500.0,18.5279,18.6392,18.4931,18.5627,69500.0
2009-09-11 10:00:00,26.66,26.69,26.48,26.49,85100.0,18.5557,18.5766,18.4304,18.4374,85100.0
2009-09-11 10:30:00,26.5,26.58,26.5,26.52,68600.0,18.4443,18.5,18.4443,18.4583,68600.0
2009-09-11 11:00:00,26.52,26.52,26.44,26.46,97700.0,18.4583,18.4583,18.4026,18.4165,97700.0
2009-09-11 11:30:00,26.45,26.53,26.45,26.52,191300.0,18.4095,18.4652,18.4095,18.4583,191300.0
2009-09-11 12:00:00,26.53,26.54,26.44,26.46,80900.0,18.4652,18.4722,18.4026,18.4165,80900.0
2009-09-11 12:30:00,26.46,26.47,26.4,26.43,80300.0,18.4165,18.4235,18.3747,18.3956,80300.0
2009-09-11 13:00:00,26.44,26.48,26.4,26.42,86100.0,18.4026,18.4304,18.3747,18.3887,86100.0
2009-09-11 13:30:00,26.41,26.43,26.38,26.4,92100.0,18.3817,18.3956,18.3608,18.3747,92100.0
2009-09-11 14:00:00,26.39,26.48,26.39,26.46,68600.0,18.3678,18.4304,18.3678,18.4165,68600.0
2009-09-11 14:30:00,26.45,26.47,26.42,26.42,101700.0,18.4095,18.4235,18.3887,18.3887,101700.0
2009-09-11 15:00:00,26.42,26.45,26.4,26.42,130600.0,18.3887,18.4095,18.3747,18.3887,130600.0
2009-09-11 15:30:00,26.43,26.44,26.33,26.37,465200.0,18.3956,18.4026,18.326,18.3539,465200.0
2009-09-14 09:30:00,26.19,26.41,26.13,26.41,88000.0,18.2286,18.3817,18.1868,18.3817,88000.0
2009-09-14 10:00:00,26.41,26.61,26.38,26.47,147900.0,18.3817,18.5209,18.3608,18.4235,147900.0
2009-09-14 10:30:00,26.46,26.61,26.44,26.52,108700.0,18.4165,18.5209,18.4026,18.4583,108700.0
2009-09-14 11:00:00,26.5,26.6,26.49,26.53,482400.0,18.4443,18.5139,18.4374,18.4652,482400.0
2009-09-14 11:30:00,26.53,26.56,26.49,26.5,79400.0,18.4652,18.4861,18.4374,18.4443,79400.0
2009-09-14 12:00:00,26.49,26.67,26.49,26.66,174700.0,18.4374,18.5627,18.4374,18.5557,174700.0
2009-09-14 12:30:00,26.65,26.66,26.59,26.64,31000.0,18.5487,18.5557,18.507,18.5418,31000.0
2009-09-14 13:00:00,26.64,26.64,26.57,26.64,40600.0,18.5418,18.5418,18.4931,18.5418,40600.0
2009-09-14 13:30:00,26.64,26.7,26.64,26.69,39700.0,18.5418,18.5835,18.5418,18.5766,39700.0
2009-09-14 14:00:00,26.69,26.75,26.65,26.74,88700.0,18.5766,18.6183,18.5487,18.6114,88700.0
2009-09-14 14:30:00,26.75,26.75,26.66,26.68,76600.0,18.6183,18.6183,18.5557,18.5696,76600.0
2009-09-14 15:00:00,26.68,26.69,26.6,26.62,223500.0,18.5696,18.5766,18.5139,18.5279,223500.0
2009-09-14 15:30:00,26.61,26.7,26.61,26.67,152900.0,18.5209,18.5835,18.5209,18.5627,152900.0
2009-09-15 09:30:00,25.81,26.74,25.01,26.47,74500.0,17.9641,18.6114,17.4073,18.4235,74500.0
2009-09-15 10:00:00,26.5,26.69,26.45,26.68,84100.0,18.4443,18.5766,18.4095,18.5696,84100.0
2009-09-15 10:30:00,26.69,26.75,26.62,26.75,42700.0,18.5766,18.6183,18.5279,18.6183,42700.0
2009-09-15 11:00:00,26.74,26.75,26.54,26.56,38900.0,18.6114,18.6183,18.4722,18.4861,38900.0
2009-09-15 11:30:00,26.56,26.68,26.55,26.67,45400.0,18.4861,18.5696,18.4791,18.5627,45400.0
2009-09-15 12:00:00,26.67,26.67,26.58,26.6,40300.0,18.5627,18.5627,18.5,18.5139,40300.0
2009-09-15 12:30:00,26.61,26.61,26.56,26.59,34700.0,18.5209,18.5209,18.4861,18.507,34700.0
2009-09-15 13:00:00,26.59,26.66,26.57,26.64,117800.0,18.507,18.5557,18.4931,18.5418,117800.0
2009-09-15 13:30:00,26.65,26.71,26.63,26.68,78200.0,18.5487,18.5905,18.5348,18.5696,78200.0
2009-09-15 14:00:00,26.68,26.71,26.62,26.69,33600.0,18.5696,18.5905,18.5279,18.5766,33600.0
2009-09-15 14:30:00,26.68,26.69,26.6,26.65,39400.0,18.5696,18.5766,18.5139,18.5487,39400.0
2009-09-15 15:00:00,26.66,26.74,26.63,26.73,50900.0,18.5557,18.6114,18.5348,18.6044,50900.0
2009-09-15 15:30:00,26.73,26.74,26.64,26.71,218900.0,18.6044,18.6114,18.5418,18.5905,218900.0
2009-09-16 09:30:00,26.74,26.9,26.67,26.89,114100.0,18.6114,18.7227,18.5627,18.7158,114100.0
2009-09-16 10:00:00,26.9,26.97,26.72,26.74,75100.0,18.7227,18.7715,18.5975,18.6114,75100.0
2009-09-16 10:30:00,26.74,26.84,26.72,26.81,72100.0,18.6114,18.681,18.5975,18.6601,72100.0
2009-09-16 11:00:00,26.82,26.87,26.79,26.84,37300.0,18.6671,18.7019,18.6462,18.681,37300.0
2009-09-16 11:30:00,26.83,26.99,26.83,26.96,42100.0,18.674,18.7854,18.674,18.7645,42100.0
2009-09-16 12:00:00,26.96,27.0,26.95,26.95,58600.0,18.7645,18.7923,18.7575,18.7575,58600.0
2009-09-16 12:30:00,26.95,27.04,26.95,27.04,85600.0,18.7575,18.8202,18.7575,18.8202,85600.0
2009-09-16 13:00:00,27.04,27.12,27.02,27.12,38900.0,18.8202,18.8759,18.8063,18.8759,38900.0
2009-09-16 13:30:00,27.12,27.12,27.05,27.06,45300.0,18.8759,18.8759,18.8272,18.8341,45300.0
2009-09-16 14:00:00,27.05,27.11,27.05,27.08,47300.0,18.8272,18.8689,18.8272,18.848,47300.0
2009-09-16 14:30:00,27.09,27.09,27.0,27.03,82600.0,18.855,18.855,18.7923,18.8132,82600.0
2009-09-16 15:00:00,27.03,27.05,27.0,27.02,83100.0,18.8132,18.8272,18.7923,18.8063,83100.0
2009-09-16 15:30:00,27.02,27.12,26.99,27.09,190600.0,18.8063,18.8759,18.7854,18.855,190600.0
2009-09-17 09:30:00,26.97,27.12,26.93,27.1,68600.0,18.7715,18.8759,18.7436,18.862,68600.0
2009-09-17 10:00:00,27.1,27.11,26.82,26.85,121300.0,18.862,18.8689,18.6671,18.6879,121300.0
2009-09-17 10:30:00,26.86,27.16,26.85,27.16,160700.0,18.6949,18.9037,18.6879,18.9037,160700.0
2009-09-17 11:00:00,27.16,27.25,27.15,27.25,86800.0,18.9037,18.9664,18.8968,18.9664,86800.0
2009-09-17 11:30:00,27.24,27.24,27.09,27.17,90800.0,18.9594,18.9594,18.855,18.9107,90800.0
2009-09-17 12:00:00,27.17,27.18,27.07,27.17,71800.0,18.9107,18.9176,18.8411,18.9107,71800.0
2009-09-17 12:30:00,27.18,27.25,27.1,27.16,55100.0,18.9176,18.9664,18.862,18.9037,55100.0
2009-09-17 13:00:00,27.15,27.24,27.09,27.11,51600.0,18.8968,18.9594,18.855,18.8689,51600.0
2009-09-17 13:30:00,27.11,27.2,27.11,27.2,42800.0,18.8689,18.9316,18.8689,18.9316,42800.0
2009-09-17 14:00:00,27.2,27.23,27.19,27.2,70600.0,18.9316,18.9524,18.9246,18.9316,70600.0
2009-09-17 14:30:00,27.2,27.23,27.13,27.14,99600.0,18.9316,18.9524,18.8828,18.8898,99600.0
2009-09-17 15:00:00,27.14,27.18,27.08,27.18,162900.0,18.8898,18.9176,18.848,18.9176,162900.0
2009-09-17 15:30:00,27.19,27.2,27.05,27.06,405100.0,18.9246,18.9316,18.8272,18.8341,405100.0
2009-09-18 09:30:00,27.11,27.23,26.98,27.15,566100.0,18.8689,18.9524,18.7784,18.8968,566100.0
2009-09-18 10:00:00,27.15,27.16,27.02,27.03,41600.0,18.8968,18.9037,18.8063,18.8132,41600.0
2009-09-18 10:30:00,27.02,27.24,27.02,27.07,97000.0,18.8063,18.9594,18.8063,18.8411,97000.0
2009-09-18 11:00:00,27.07,27.09,27.03,27.04,33000.0,18.8411,18.855,18.8132,18.8202,33000.0
2009-09-18 11:30:00,27.05,27.15,27.03,27.14,34500.0,18.8272,18.8968,18.8132,18.8898,34500.0
2009-09-18 12:00:00,27.14,27.14,27.05,27.09,31600.0,18.8898,18.8898,18.8272,18.855,31600.0
2009-09-18 12:30:00,27.09,27.24,27.07,27.23,27800.0,18.855,18.9594,18.8411,18.9524,27800.0
2009-09-18 13:00:00,27.23,27.28,27.22,27.25,61100.0,18.9524,18.9872,18.9455,18.9664,61100.0
2009-09-18 13:30:00,27.24,27.31,27.22,27.3,32100.0,18.9594,19.0081,18.9455,19.0012,32100.0
2009-09-18 14:00:00,27.31,27.31,27.24,27.24,34000.0,19.0081,19.0081,18.9594,18.9594,34000.0
2009-09-18 14:30:00,27.24,27.25,27.19,27.23,57500.0,18.9594,18.9664,18.9246,18.9524,57500.0
2009-09-18 15:00:00,27.23,27.26,27.17,27.23,130000.0,18.9524,18.9733,18.9107,18.9524,130000.0
2009-09-18 15:30:00,27.24,27.32,27.19,27.29,435000.0,18.9594,19.0151,18.9246,18.9942,435000.0
2009-09-21 09:30:00,27.26,27.27,26.81,26.83,138200.0,18.9733,18.9803,18.6601,18.674,138200.0
2009-09-21 10:00:00,26.83,26.95,26.75,26.9,205100.0,18.674,18.7575,18.6183,18.7227,205100.0
2009-09-21 10:30:00,26.9,26.92,26.77,26.85,61200.0,18.7227,18.7367,18.6323,18.6879,61200.0
2009-09-21 11:00:00,26.85,26.92,26.82,26.89,63000.0,18.6879,18.7367,18.6671,18.7158,63000.0
2009-09-21 11:30:00,26.88,26.95,26.85,26.95,98000.0,18.7088,18.7575,18.6879,18.7575,98000.0
2009-09-21 12:00:00,26.94,26.98,26.93,26.97,100200.0,18.7506,18.7784,18.7436,18.7715,100200.0
2009-09-21 12:30:00,26.96,27.0,26.9,27.0,99400.0,18.7645,18.7923,18.7227,18.7923,99400.0
2009-09-21 13:00:00,27.01,27.03,26.99,27.01,90700.0,18.7993,18.8132,18.7854,18.7993,90700.0
2009-09-21 13:30:00,27.0,27.01,26.98,26.98,86800.0,18.7923,18.7993,18.7784,18.7784,86800.0
2009-09-21 14:00:00,26.97,27.0,26.94,26.94,116200.0,18.7715,18.7923,18.7506,18.7506,116200.0
2009-09-21 14:30:00,26.94,26.94,26.75,26.75,134100.0,18.7506,18.7506,18.6183,18.6183,134100.0
2009-09-21 15:00:00,26.75,26.9,26.75,26.81,145200.0,18.6183,18.7227,18.6183,18.6601,145200.0
2009-09-21 15:30:00,26.8,26.83,26.73,26.8,364800.0,18.6531,18.674,18.6044,18.6531,364800.0
2009-09-22 09:30:00,26.91,27.16,26.62,27.07,131700.0,18.7297,18.9037,18.5279,18.8411,131700.0
2009-09-22 10:00:00,27.08,27.1,26.97,26.97,88200.0,18.848,18.862,18.7715,18.7715,88200.0
2009-09-22 10:30:00,26.96,27.02,26.9,26.98,70100.0,18.7645,18.8063,18.7227,18.7784,70100.0
2009-09-22 11:00:00,26.98,26.99,26.91,26.95,111600.0,18.7784,18.7854,18.7297,18.7575,111600.0
2009-09-22 11:30:00,26.95,27.01,26.94,26.94,104300.0,18.7575,18.7993,18.7506,18.7506,104300.0
2009-09-22 12:00:00,26.94,26.99,26.88,26.89,114800.0,18.7506,18.7854,18.7088,18.7158,114800.0
2009-09-22 12:30:00,26.89,26.9,26.85,26.85,70700.0,18.7158,18.7227,18.6879,18.6879,70700.0
2009-09-22 13:00:00,26.85,26.86,26.8,26.85,206300.0,18.6879,18.6949,18.6531,18.6879,206300.0
2009-09-22 13:30:00,26.85,26.89,26.81,26.89,140400.0,18.6879,18.7158,18.6601,18.7158,140400.0
2009-09-22 14:00:00,26.9,26.96,26.87,26.89,163300.0,18.7227,18.7645,18.7019,18.7158,163300.0
2009-09-22 14:30:00,26.9,26.9,26.86,26.9,60600.0,18.7227,18.7227,18.6949,18.7227,60600.0
2009-09-22 15:00:00,26.9,26.91,26.87,26.89,86400.0,18.7227,18.7297,18.7019,18.7158,86400.0
2009-09-22 15:30:00,26.89,26.92,26.86,26.9,354700.0,18.7158,18.7367,18.6949,18.7227,354700.0
2009-09-23 09:30:00,26.9,26.92,26.58,26.62,107900.0,18.7227,18.7367,18.5,18.5279,107900.0
2009-09-23 10:00:00,26.63,26.8,26.61,26.78,124100.0,18.5348,18.6531,18.5209,18.6392,124100.0
2009-09-23 10:30:00,26.78,26.82,26.73,26.77,119000.0,18.6392,18.6671,18.6044,18.6323,119000.0
2009-09-23 11:00:00,26.77,26.82,26.77,26.8,45100.0,18.6323,18.6671,18.6323,18.6531,45100.0
2009-09-23 11:30:00,26.8,26.84,26.79,26.83,61700.0,18.6531,18.681,18.6462,18.674,61700.0
2009-09-23 12:00:00,26.83,26.89,26.83,26.89,67400.0,18.674,18.7158,18.674,18.7158,67400.0
2009-09-23 12:30:00,26.88,26.97,26.88,26.97,69500.0,18.7088,18.7715,18.7088,18.7715,69500.0
2009-09-23 13:00:00,26.96,27.04,26.95,27.02,121200.0,18.7645,18.8202,18.7575,18.8063,121200.0
2009-09-23 13:30:00,27.02,27.03,26.95,26.99,63700.0,18.8063,18.8132,18.7575,18.7854,63700.0
2009-09-23 14:00:00,26.99,27.11,26.91,27.08,43900.0,18.7854,18.8689,18.7297,18.848,43900.0
2009-09-23 14:30:00,27.07,27.15,26.91,26.93,104800.0,18.8411,18.8968,18.7297,18.7436,104800.0
2009-09-23 15:00:00,26.94,27.02,26.89,26.94,122700.0,18.7506,18.8063,18.7158,18.7506,122700.0
2009-09-23 15:30:00,26.94,26.96,26.73,26.81,376800.0,18.7506,18.7645,18.6044,18.6601,376800.0
2009-09-24 09:30:00,26.81,26.9,26.69,26.77,91700.0,18.6601,18.7227,18.5766,18.6323,91700.0
2009-09-24 10:00:00,26.77,26.8,26.4,26.47,104300.0,18.6323,18.6531,18.3747,18.4235,104300.0
2009-09-24 10:30:00,26.47,26.5,26.36,26.48,111100.0,18.4235,18.4443,18.3469,18.4304,111100.0
2009-09-24 11:00:00,26.48,26.57,26.47,26.53,177600.0,18.4304,18.4931,18.4235,18.4652,177600.0
2009-09-24 11:30:00,26.54,26.55,26.48,26.5,125700.0,18.4722,18.4791,18.4304,18.4443,125700.0
2009-09-24 12:00:00,26.5,26.59,26.5,26.51,53100.0,18.4443,18.507,18.4443,18.4513,53100.0
2009-09-24 12:30:00,26.51,26.53,26.44,26.47,51800.0,18.4513,18.4652,18.4026,18.4235,51800.0
2009-09-24 13:00:00,26.47,26.57,26.47,26.51,93700.0,18.4235,18.4931,18.4235,18.4513,93700.0
2009-09-24 13:30:00,26.51,26.52,26.41,26.48,69100.0,18.4513,18.4583,18.3817,18.4304,69100.0
2009-09-24 14:00:00,26.48,26.52,26.45,26.5,100200.0,18.4304,18.4583,18.4095,18.4443,100200.0
2009-09-24 14:30:00,26.5,26.59,26.47,26.59,89700.0,18.4443,18.507,18.4235,18.507,89700.0
2009-09-24 15:00:00,26.59,26.65,26.53,26.58,126200.0,18.507,18.5487,18.4652,18.5,126200.0
2009-09-24 15:30:00,26.57,26.62,26.55,26.55,202000.0,18.4931,18.5279,18.4791,18.4791,202000.0
2009-09-25 09:30:00,26.49,26.66,26.32,26.33,77400.0,18.4374,18.5557,18.3191,18.326,77400.0
2009-09-25 10:00:00,26.33,26.45,26.27,26.38,111100.0,18.326,18.4095,18.2843,18.3608,111100.0
2009-09-25 10:30:00,26.37,26.41,26.22,26.37,105500.0,18.3539,18.3817,18.2495,18.3539,105500.0
2009-09-25 11:00:00,26.38,26.41,26.27,26.35,41900.0,18.3608,18.3817,18.2843,18.3399,41900.0
2009-09-25 11:30:00,26.34,26.34,26.24,26.25,115800.0,18.333,18.333,18.2634,18.2703,115800.0
2009-09-25 12:00:00,26.25,26.33,26.18,26.22,94500.0,18.2703,18.326,18.2216,18.2495,94500.0
2009-09-25 12:30:00,26.22,26.24,26.18,26.18,59800.0,18.2495,18.2634,18.2216,18.2216,59800.0
2009-09-25 13:00:00,26.18,26.3,26.15,26.29,82400.0,18.2216,18.3051,18.2007,18.2982,82400.0
2009-09-25 13:30:00,26.28,26.31,26.24,26.31,76600.0,18.2912,18.3121,18.2634,18.3121,76600.0
2009-09-25 14:00:00,26.31,26.35,26.29,26.33,101100.0,18.3121,18.3399,18.2982,18.326,101100.0
2009-09-25 14:30:00,26.32,26.37,26.27,26.36,82300.0,18.3191,18.3539,18.2843,18.3469,82300.0
2009-09-25 15:00:00,26.36,26.37,26.3,26.34,83300.0,18.3469,18.3539,18.3051,18.333,83300.0
2009-09-25 15:30:00,26.34,26.35,26.22,26.29,269700.0,18.333,18.3399,18.2495,18.2982,269700.0
2009-09-28 09:30:00,26.44,26.75,26.42,26.74,84400.0,18.4026,18.6183,18.3887,18.6114,84400.0
2009-09-28 10:00:00,26.74,26.86,26.73,26.78,74700.0,18.6114,18.6949,18.6044,18.6392,74700.0
2009-09-28 10:30:00,26.79,26.87,26.77,26.85,87800.0,18.6462,18.7019,18.6323,18.6879,87800.0
2009-09-28 11:00:00,26.85,26.95,26.82,26.95,81900.0,18.6879,18.7575,18.6671,18.7575,81900.0
2009-09-28 11:30:00,26.95,27.01,26.94,26.95,79400.0,18.7575,18.7993,18.7506,18.7575,79400.0
2009-09-28 12:00:00,26.96,27.05,26.94,27.01,75000.0,18.7645,18.8272,18.7506,18.7993,75000.0
2009-09-28 12:30:00,27.01,27.02,26.95,26.96,35100.0,18.7993,18.8063,18.7575,18.7645,35100.0
2009-09-28 13:00:00,26.96,27.01,26.95,27.01,34800.0,18.7645,18.7993,18.7575,18.7993,34800.0
2009-09-28 13:30:00,27.01,27.01,26.86,26.87,117100.0,18.7993,18.7993,18.6949,18.7019,117100.0
2009-09-28 14:00:00,26.87,26.93,26.83,26.92,83200.0,18.7019,18.7436,18.674,18.7367,83200.0
2009-09-28 14:30:00,26.92,26.94,26.9,26.91,43500.0,18.7367,18.7506,18.7227,18.7297,43500.0
2009-09-28 15:00:00,26.9,26.96,26.89,26.93,63500.0,18.7227,18.7645,18.7158,18.7436,63500.0
2009-09-28 15:30:00,26.93,26.97,26.89,26.92,291400.0,18.7436,18.7715,18.7158,18.7367,291400.0
2009-09-29 09:30:00,26.89,26.95,26.78,26.92,61700.0,18.8487,18.8908,18.7716,18.8698,61700.0
2009-09-29 10:00:00,26.89,26.89,26.62,26.74,78300.0,18.8487,18.8487,18.6595,18.7436,78300.0
2009-09-29 10:30:00,26.73,26.76,26.61,26.61,140600.0,18.7366,18.7576,18.6525,18.6525,140600.0
2009-09-29 11:00:00,26.61,26.65,26.58,26.63,36000.0,18.6525,18.6805,18.6314,18.6665,36000.0
2009-09-29 11:30:00,26.64,26.66,26.56,26.64,49300.0,18.6735,18.6875,18.6174,18.6735,49300.0
2009-09-29 12:00:00,26.64,26.72,26.64,26.67,90100.0,18.6735,18.7296,18.6735,18.6945,90100.0
2009-09-29 12:30:00,26.68,26.75,26.67,26.75,42500.0,18.7015,18.7506,18.6945,18.7506,42500.0
2009-09-29 13:00:00,26.75,26.8,26.75,26.76,44600.0,18.7506,18.7856,18.7506,18.7576,44600.0
2009-09-29 13:30:00,26.77,26.78,26.75,26.77,71800.0,18.7646,18.7716,18.7506,18.7646,71800.0
2009-09-29 14:00:00,26.77,26.82,26.75,26.82,74700.0,18.7646,18.7997,18.7506,18.7997,74700.0
2009-09-29 14:30:00,26.82,26.82,26.77,26.79,56400.0,18.7997,18.7997,18.7646,18.7786,56400.0
2009-09-29 15:00:00,26.8,26.81,26.73,26.73,142800.0,18.7856,18.7926,18.7366,18.7366,142800.0
2009-09-29 15:30:00,26.73,26.75,26.68,26.71,266800.0,18.7366,18.7506,18.7015,18.7226,266800.0
2009-09-30 09:30:00,26.75,26.81,26.27,26.32,101800.0,18.7506,18.7926,18.4141,18.4492,101800.0
2009-09-30 10:00:00,26.32,26.42,26.3,26.37,93000.0,18.4492,18.5193,18.4352,18.4842,93000.0
2009-09-30 10:30:00,26.36,26.38,26.24,26.28,76600.0,18.4772,18.4912,18.3931,18.4211,76600.0
2009-09-30 11:00:00,26.29,26.31,26.24,26.28,105900.0,18.4281,18.4422,18.3931,18.4211,105900.0
2009-09-30 11:30:00,26.28,26.3,26.2,26.26,80800.0,18.4211,18.4352,18.3651,18.4071,80800.0
2009-09-30 12:00:00,26.26,26.37,26.25,26.37,77100.0,18.4071,18.4842,18.4001,18.4842,77100.0
2009-09-30 12:30:00,26.37,26.56,26.37,26.55,81400.0,18.4842,18.6174,18.4842,18.6104,81400.0
2009-09-30 13:00:00,26.55,26.66,26.54,26.58,108200.0,18.6104,18.6875,18.6034,18.6314,108200.0
2009-09-30 13:30:00,26.58,26.6,26.47,26.51,100300.0,18.6314,18.6454,18.5543,18.5824,100300.0
2009-09-30 14:00:00,26.49,26.57,26.45,26.56,50800.0,18.5683,18.6244,18.5403,18.6174,50800.0
2009-09-30 14:30:00,26.56,26.61,26.51,26.53,99800.0,18.6174,18.6525,18.5824,18.5964,99800.0
2009-09-30 15:00:00,26.53,26.54,26.38,26.41,154300.0,18.5964,18.6034,18.4912,18.5123,154300.0
2009-09-30 15:30:00,26.4,26.64,26.4,26.52,612500.0,18.5053,18.6735,18.5053,18.5894,612500.0
2009-10-01 09:30:00,26.54,26.54,26.13,26.29,134700.0,18.6034,18.6034,18.316,18.4281,134700.0
2009-10-01 10:00:00,26.29,26.32,26.01,26.03,160300.0,18.4281,18.4492,18.2319,18.2459,160300.0
2009-10-01 10:30:00,26.03,26.03,25.93,25.97,327000.0,18.2459,18.2459,18.1758,18.2038,327000.0
2009-10-01 11:00:00,25.98,25.98,25.71,25.74,167400.0,18.2109,18.2109,18.0216,18.0426,167400.0
2009-10-01 11:30:00,25.75,25.8,25.66,25.79,118000.0,18.0496,18.0847,17.9865,18.0777,118000.0
2009-10-01 12:00:00,25.8,25.97,25.79,25.9,183900.0,18.0847,18.2038,18.0777,18.1548,183900.0
2009-10-01 12:30:00,25.9,25.93,25.87,25.9,155400.0,18.1548,18.1758,18.1337,18.1548,155400.0
2009-10-01 13:00:00,25.9,25.95,25.86,25.93,156300.0,18.1548,18.1898,18.1267,18.1758,156300.0
2009-10-01 13:30:00,25.93,26.05,25.9,25.99,140300.0,18.1758,18.2599,18.1548,18.2179,140300.0
2009-10-01 14:00:00,25.99,26.02,25.96,26.0,156700.0,18.2179,18.2389,18.1968,18.2249,156700.0
2009-10-01 14:30:00,26.0,26.02,25.91,25.98,136300.0,18.2249,18.2389,18.1618,18.2109,136300.0
2009-10-01 15:00:00,25.97,26.0,25.92,25.99,160600.0,18.2038,18.2249,18.1688,18.2179,160600.0
2009-10-01 15:30:00,25.99,26.01,25.8,25.8,347000.0,18.2179,18.2319,18.0847,18.0847,347000.0
2009-10-02 09:30:00,25.59,25.9,25.44,25.66,190000.0,17.9375,18.1548,17.8323,17.9865,190000.0
2009-10-02 10:00:00,25.66,25.81,25.6,25.77,140000.0,17.9865,18.0917,17.9445,18.0637,140000.0
2009-10-02 10:30:00,25.77,25.77,25.56,25.67,122300.0,18.0637,18.0637,17.9165,17.9936,122300.0
2009-10-02 11:00:00,25.67,25.73,25.59,25.7,89700.0,17.9936,18.0356,17.9375,18.0146,89700.0
2009-10-02 11:30:00,25.71,25.79,25.66,25.7,98100.0,18.0216,18.0777,17.9865,18.0146,98100.0
2009-10-02 12:00:00,25.71,25.88,25.71,25.87,100300.0,18.0216,18.1408,18.0216,18.1337,100300.0
2009-10-02 12:30:00,25.87,25.9,25.79,25.86,111700.0,18.1337,18.1548,18.0777,18.1267,111700.0
2009-10-02 13:00:00,25.87,25.91,25.86,25.87,95900.0,18.1337,18.1618,18.1267,18.1337,95900.0
2009-10-02 13:30:00,25.87,25.88,25.72,25.72,150000.0,18.1337,18.1408,18.0286,18.0286,150000.0
2009-10-02 14:00:00,25.72,25.83,25.7,25.81,75600.0,18.0286,18.1057,18.0146,18.0917,75600.0
2009-10-02 14:30:00,25.81,25.84,25.79,25.8,90400.0,18.0917,18.1127,18.0777,18.0847,90400.0
2009-10-02 15:00:00,25.8,25.82,25.78,25.78,103800.0,18.0847,18.0987,18.0707,18.0707,103800.0
2009-10-02 15:30:00,25.79,25.83,25.74,25.77,401200.0,18.0777,18.1057,18.0426,18.0637,401200.0
2009-10-05 09:30:00,25.65,26.01,25.62,25.67,144800.0,17.9795,18.2319,17.9585,17.9936,144800.0
2009-10-05 10:00:00,25.68,25.77,25.48,25.57,113500.0,18.0006,18.0637,17.8604,17.9235,113500.0
2009-10-05 10:30:00,25.57,25.68,25.56,25.64,120800.0,17.9235,18.0006,17.9165,17.9725,120800.0
2009-10-05 11:00:00,25.64,25.67,25.54,25.58,90100.0,17.9725,17.9936,17.9024,17.9305,90100.0
2009-10-05 11:30:00,25.57,25.68,25.52,25.66,93800.0,17.9235,18.0006,17.8884,17.9865,93800.0
2009-10-05 12:00:00,25.66,25.76,25.66,25.72,71200.0,17.9865,18.0566,17.9865,18.0286,71200.0
2009-10-05 12:30:00,25.71,25.75,25.66,25.7,102000.0,18.0216,18.0496,17.9865,18.0146,102000.0
2009-10-05 13:00:00,25.7,25.74,25.66,25.74,90800.0,18.0146,18.0426,17.9865,18.0426,90800.0
2009-10-05 13:30:00,25.74,25.74,25.69,25.71,76600.0,18.0426,18.0426,18.0076,18.0216,76600.0
2009-10-05 14:00:00,25.71,25.73,25.65,25.7,80800.0,18.0216,18.0356,17.9795,18.0146,80800.0
2009-10-05 14:30:00,25.7,25.81,25.69,25.78,122600.0,18.0146,18.0917,18.0076,18.0707,122600.0
2009-10-05 15:00:00,25.78,25.83,25.72,25.81,429400.0,18.0707,18.1057,18.0286,18.0917,429400.0
2009-10-05 15:30:00,25.8,25.84,25.72,25.79,381500.0,18.0847,18.1127,18.0286,18.0777,381500.0
2009-10-06 09:30:00,25.98,26.11,25.78,26.0,96300.0,18.2109,18.302,18.0707,18.2249,96300.0
2009-10-06 10:00:00,26.01,26.03,25.95,25.99,95300.0,18.2319,18.2459,18.1898,18.2179,95300.0
2009-10-06 10:30:00,25.98,26.06,25.96,26.02,148800.0,18.2109,18.2669,18.1968,18.2389,148800.0
2009-10-06 11:00:00,26.03,26.14,25.99,25.99,199400.0,18.2459,18.323,18.2179,18.2179,199400.0
2009-10-06 11:30:00,26.0,26.04,25.97,26.01,142200.0,18.2249,18.2529,18.2038,18.2319,142200.0
2009-10-06 12:00:00,26.02,26.05,26.0,26.04,91800.0,18.2389,18.2599,18.2249,18.2529,91800.0
2009-10-06 12:30:00,26.04,26.11,26.03,26.04,51000.0,18.2529,18.302,18.2459,18.2529,51000.0
2009-10-06 13:00:00,26.03,26.11,26.02,26.09,84100.0,18.2459,18.302,18.2389,18.288,84100.0
2009-10-06 13:30:00,26.08,26.12,26.05,26.09,92200.0,18.2809,18.309,18.2599,18.288,92200.0
2009-10-06 14:00:00,26.1,26.1,26.01,26.06,156500.0,18.295,18.295,18.2319,18.2669,156500.0
2009-10-06 14:30:00,26.05,26.16,26.02,26.11,168600.0,18.2599,18.337,18.2389,18.302,168600.0
2009-10-06 15:00:00,26.1,26.21,26.07,26.2,306600.0,18.295,18.3721,18.2739,18.3651,306600.0
2009-10-06 15:30:00,26.2,26.2,26.09,26.16,261500.0,18.3651,18.3651,18.288,18.337,261500.0
2009-10-07 09:30:00,26.14,26.29,26.02,26.05,205800.0,18.323,18.4281,18.2389,18.2599,205800.0
2009-10-07 10:00:00,26.04,26.19,25.95,26.15,191400.0,18.2529,18.3581,18.1898,18.33,191400.0
2009-10-07 10:30:00,26.14,26.24,26.12,26.21,212700.0,18.323,18.3931,18.309,18.3721,212700.0
2009-10-07 11:00:00,26.21,26.25,26.2,26.23,86900.0,18.3721,18.4001,18.3651,18.3861,86900.0
2009-10-07 11:30:00,26.23,26.24,26.15,26.16,159700.0,18.3861,18.3931,18.33,18.337,159700.0
2009-10-07 12:00:00,26.16,26.27,26.16,26.25,149200.0,18.337,18.4141,18.337,18.4001,149200.0
2009-10-07 12:30:00,26.26,26.28,26.23,26.27,69400.0,18.4071,18.4211,18.3861,18.4141,69400.0
2009-10-07 13:00:00,26.27,26.28,26.23,26.25,90100.0,18.4141,18.4211,18.3861,18.4001,90100.0
2009-10-07 13:30:00,26.25,26.3,26.23,26.3,100700.0,18.4001,18.4352,18.3861,18.4352,100700.0
2009-10-07 14:00:00,26.3,26.3,26.2,26.25,162500.0,18.4352,18.4352,18.3651,18.4001,162500.0
2009-10-07 14:30:00,26.25,26.28,26.2,26.25,144000.0,18.4001,18.4211,18.3651,18.4001,144000.0
2009-10-07 15:00:00,26.26,26.32,26.24,26.31,210200.0,18.4071,18.4492,18.3931,18.4422,210200.0
2009-10-07 15:30:00,26.31,26.32,26.23,26.29,318500.0,18.4422,18.4492,18.3861,18.4281,318500.0
2009-10-08 09:30:00,26.51,26.79,26.33,26.66,129800.0,18.5824,18.7786,18.4562,18.6875,129800.0
2009-10-08 10:00:00,26.66,26.74,26.59,26.69,200100.0,18.6875,18.7436,18.6384,18.7085,200100.0
2009-10-08 10:30:00,26.69,26.74,26.63,26.66,133000.0,18.7085,18.7436,18.6665,18.6875,133000.0
2009-10-08 11:00:00,26.66,26.83,26.62,26.76,108500.0,18.6875,18.8067,18.6595,18.7576,108500.0
2009-10-08 11:30:00,26.76,26.77,26.7,26.74,53000.0,18.7576,18.7646,18.7155,18.7436,53000.0
2009-10-08 12:00:00,26.75,26.78,26.71,26.76,67000.0,18.7506,18.7716,18.7226,18.7576,67000.0
2009-10-08 12:30:00,26.77,26.82,26.74,26.75,95000.0,18.7646,18.7997,18.7436,18.7506,95000.0
2009-10-08 13:00:00,26.75,26.75,26.7,26.73,65500.0,18.7506,18.7506,18.7155,18.7366,65500.0
2009-10-08 13:30:00,26.73,26.73,26.65,26.72,74600.0,18.7366,18.7366,18.6805,18.7296,74600.0
2009-10-08 14:00:00,26.73,26.73,26.65,26.69,81000.0,18.7366,18.7366,18.6805,18.7085,81000.0
2009-10-08 14:30:00,26.7,26.77,26.7,26.76,95200.0,18.7155,18.7646,18.7155,18.7576,95200.0
2009-10-08 15:00:00,26.76,26.8,26.74,26.75,123500.0,18.7576,18.7856,18.7436,18.7506,123500.0
2009-10-08 15:30:00,26.75,26.79,26.69,26.77,273200.0,18.7506,18.7786,18.7085,18.7646,273200.0
2009-10-09 09:30:00,26.76,26.85,26.67,26.8,79000.0,18.7576,18.8207,18.6945,18.7856,79000.0
2009-10-09 10:00:00,26.81,26.81,26.74,26.79,52500.0,18.7926,18.7926,18.7436,18.7786,52500.0
2009-10-09 10:30:00,26.8,26.82,26.77,26.79,86400.0,18.7856,18.7997,18.7646,18.7786,86400.0
2009-10-09 11:00:00,26.8,26.82,26.77,26.8,92000.0,18.7856,18.7997,18.7646,18.7856,92000.0
2009-10-09 11:30:00,26.79,26.97,26.77,26.95,141300.0,18.7786,18.9048,18.7646,18.8908,141300.0
2009-10-09 12:00:00,26.95,26.97,26.94,26.94,41800.0,18.8908,18.9048,18.8838,18.8838,41800.0
2009-10-09 12:30:00,26.94,26.96,26.78,26.9,37100.0,18.8838,18.8978,18.7716,18.8557,37100.0
2009-10-09 13:00:00,26.9,26.9,26.83,26.86,60600.0,18.8557,18.8557,18.8067,18.8277,60600.0
2009-10-09 13:30:00,26.86,26.91,26.85,26.9,22900.0,18.8277,18.8627,18.8207,18.8557,22900.0
2009-10-09 14:00:00,26.9,26.94,26.88,26.94,48300.0,18.8557,18.8838,18.8417,18.8838,48300.0
2009-10-09 14:30:00,26.94,26.97,26.91,26.97,49800.0,18.8838,18.9048,18.8627,18.9048,49800.0
2009-10-09 15:00:00,26.97,26.97,26.92,26.93,75900.0,18.9048,18.9048,18.8698,18.8768,75900.0
2009-10-09 15:30:00,26.94,26.96,26.88,26.95,305200.0,18.8838,18.8978,18.8417,18.8908,305200.0
2009-10-12 09:30:00,26.96,26.97,26.9,26.97,74600.0,18.8978,18.9048,18.8557,18.9048,74600.0
2009-10-12 10:00:00,26.96,26.97,26.91,26.96,63700.0,18.8978,18.9048,18.8627,18.8978,63700.0
2009-10-12 10:30:00,26.97,26.97,26.95,26.97,56200.0,18.9048,18.9048,18.8908,18.9048,56200.0
2009-10-12 11:00:00,26.97,26.97,26.94,26.97,71800.0,18.9048,18.9048,18.8838,18.9048,71800.0
2009-10-12 11:30:00,26.97,26.97,26.92,26.93,133800.0,18.9048,18.9048,18.8698,18.8768,133800.0
2009-10-12 12:00:00,26.92,26.94,26.82,26.93,225400.0,18.8698,18.8838,18.7997,18.8768,225400.0
2009-10-12 12:30:00,26.92,26.92,26.89,26.91,60700.0,18.8698,18.8698,18.8487,18.8627,60700.0
2009-10-12 13:00:00,26.91,26.91,26.86,26.86,63700.0,18.8627,18.8627,18.8277,18.8277,63700.0
2009-10-12 13:30:00,26.86,26.86,26.83,26.85,76700.0,18.8277,18.8277,18.8067,18.8207,76700.0
2009-10-12 14:00:00,26.86,26.86,26.75,26.78,95200.0,18.8277,18.8277,18.7506,18.7716,95200.0
2009-10-12 14:30:00,26.78,26.81,26.75,26.8,109500.0,18.7716,18.7926,18.7506,18.7856,109500.0
2009-10-12 15:00:00,26.8,26.85,26.69,26.7,300300.0,18.7856,18.8207,18.7085,18.7155,300300.0
2009-10-12 15:30:00,26.69,26.7,26.6,26.62,713000.0,18.7085,18.7155,18.6454,18.6595,713000.0
2009-10-13 09:30:00,26.55,26.73,26.51,26.69,112800.0,18.6104,18.7366,18.5824,18.7085,112800.0
2009-10-13 10:00:00,26.69,26.69,26.61,26.63,81900.0,18.7085,18.7085,18.6525,18.6665,81900.0
2009-10-13 10:30:00,26.63,26.66,26.56,26.62,188600.0,18.6665,18.6875,18.6174,18.6595,188600.0
2009-10-13 11:00:00,26.62,26.66,26.58,26.64,150400.0,18.6595,18.6875,18.6314,18.6735,150400.0
2009-10-13 11:30:00,26.64,26.66,26.61,26.62,271000.0,18.6735,18.6875,18.6525,18.6595,271000.0
2009-10-13 12:00:00,26.62,26.65,26.62,26.64,154500.0,18.6595,18.6805,18.6595,18.6735,154500.0
2009-10-13 12:30:00,26.64,26.65,26.63,26.64,84300.0,18.6735,18.6805,18.6665,18.6735,84300.0
2009-10-13 13:00:00,26.63,26.64,26.6,26.63,249500.0,18.6665,18.6735,18.6454,18.6665,249500.0
2009-10-13 13:30:00,26.63,26.71,26.6,26.7,262000.0,18.6665,18.7226,18.6454,18.7155,262000.0
2009-10-13 14:00:00,26.71,26.73,26.64,26.68,221400.0,18.7226,18.7366,18.6735,18.7015,221400.0
2009-10-13 14:30:00,26.68,26.69,26.65,26.65,180100.0,18.7015,18.7085,18.6805,18.6805,180100.0
2009-10-13 15:00:00,26.66,26.7,26.65,26.67,377200.0,18.6875,18.7155,18.6805,18.6945,377200.0
2009-10-13 15:30:00,26.67,26.68,26.65,26.67,421900.0,18.6945,18.7015,18.6805,18.6945,421900.0
2009-10-14 09:30:00,26.86,26.97,26.57,26.64,531600.0,18.8277,18.9048,18.6244,18.6735,531600.0
2009-10-14 10:00:00,26.64,26.66,26.6,26.65,375700.0,18.6735,18.6875,18.6454,18.6805,375700.0
2009-10-14 10:30:00,26.65,26.7,26.63,26.66,266700.0,18.6805,18.7155,18.6665,18.6875,266700.0
2009-10-14 11:00:00,26.67,26.69,26.65,26.67,221500.0,18.6945,18.7085,18.6805,18.6945,221500.0
2009-10-14 11:30:00,26.67,26.7,26.65,26.67,194700.0,18.6945,18.7155,18.6805,18.6945,194700.0
2009-10-14 12:00:00,26.67,26.73,26.66,26.72,188700.0,18.6945,18.7366,18.6875,18.7296,188700.0
2009-10-14 12:30:00,26.72,26.8,26.69,26.8,193200.0,18.7296,18.7856,18.7085,18.7856,193200.0
2009-10-14 13:00:00,26.8,26.86,26.8,26.8,211500.0,18.7856,18.8277,18.7856,18.7856,211500.0
2009-10-14 13:30:00,26.8,26.86,26.73,26.86,259600.0,18.7856,18.8277,18.7366,18.8277,259600.0
2009-10-14 14:00:00,26.86,26.89,26.76,26.76,178400.0,18.8277,18.8487,18.7576,18.7576,178400.0
2009-10-14 14:30:00,26.76,26.84,26.75,26.83,251600.0,18.7576,18.8137,18.7506,18.8067,251600.0
2009-10-14 15:00:00,26.83,26.97,26.83,26.97,479400.0,18.8067,18.9048,18.8067,18.9048,479400.0
2009-10-14 15:30:00,26.96,27.0,26.96,26.98,340400.0,18.8978,18.9258,18.8978,18.9118,340400.0
2009-10-15 09:30:00,26.8,27.14,26.8,27.11,204600.0,18.7856,19.024,18.7856,19.0029,204600.0
2009-10-15 10:00:00,27.12,27.22,27.01,27.16,123500.0,19.0099,19.08,18.9328,19.038,123500.0
2009-10-15 10:30:00,27.16,27.17,26.99,27.07,200600.0,19.038,19.045,18.9188,18.9749,200600.0
2009-10-15 11:00:00,27.08,27.16,26.98,27.04,359900.0,18.9819,19.038,18.9118,18.9539,359900.0
2009-10-15 11:30:00,27.05,27.18,27.04,27.18,70200.0,18.9609,19.052,18.9539,19.052,70200.0
2009-10-15 12:00:00,27.18,27.28,27.17,27.27,65400.0,19.052,19.1221,19.045,19.1151,65400.0
2009-10-15 12:30:00,27.26,27.31,27.24,27.31,62600.0,19.1081,19.1431,19.0941,19.1431,62600.0
2009-10-15 13:00:00,27.31,27.45,27.3,27.45,83600.0,19.1431,19.2413,19.1361,19.2413,83600.0
2009-10-15 13:30:00,27.45,27.49,27.44,27.49,94000.0,19.2413,19.2693,19.2342,19.2693,94000.0
2009-10-15 14:00:00,27.48,27.55,27.46,27.5,202300.0,19.2623,19.3114,19.2483,19.2763,202300.0
2009-10-15 14:30:00,27.5,27.53,27.49,27.52,99500.0,19.2763,19.2973,19.2693,19.2903,99500.0
2009-10-15 15:00:00,27.52,27.52,27.46,27.47,215800.0,19.2903,19.2903,19.2483,19.2553,215800.0
2009-10-15 15:30:00,27.47,27.61,27.46,27.55,466200.0,19.2553,19.3534,19.2483,19.3114,466200.0
2009-10-16 09:30:00,27.45,27.48,27.25,27.31,306200.0,19.2413,19.2623,19.1011,19.1431,306200.0
2009-10-16 10:00:00,27.29,27.42,27.21,27.4,147400.0,19.1291,19.2202,19.073,19.2062,147400.0
2009-10-16 10:30:00,27.4,27.47,27.39,27.42,88600.0,19.2062,19.2553,19.1992,19.2202,88600.0
2009-10-16 11:00:00,27.42,27.5,27.42,27.5,115700.0,19.2202,19.2763,19.2202,19.2763,115700.0
2009-10-16 11:30:00,27.5,27.6,27.44,27.59,136500.0,19.2763,19.3464,19.2342,19.3394,136500.0
2009-10-16 12:00:00,27.59,27.79,27.59,27.67,230500.0,19.3394,19.4796,19.3394,19.3955,230500.0
2009-10-16 12:30:00,27.67,27.77,27.66,27.77,77200.0,19.3955,19.4656,19.3885,19.4656,77200.0
2009-10-16 13:00:00,27.76,27.77,27.6,27.65,155700.0,19.4586,19.4656,19.3464,19.3815,155700.0
2009-10-16 13:30:00,27.66,27.75,27.66,27.69,93900.0,19.3885,19.4515,19.3885,19.4095,93900.0
2009-10-16 14:00:00,27.69,27.72,27.61,27.65,172400.0,19.4095,19.4305,19.3534,19.3815,172400.0
2009-10-16 14:30:00,27.65,27.7,27.62,27.65,112900.0,19.3815,19.4165,19.3604,19.3815,112900.0
2009-10-16 15:00:00,27.64,27.72,27.61,27.71,135300.0,19.3744,19.4305,19.3534,19.4235,135300.0
2009-10-16 15:30:00,27.71,27.77,27.6,27.66,428700.0,19.4235,19.4656,19.3464,19.3885,428700.0
2009-10-19 09:30:00,27.63,27.82,27.49,27.82,96900.0,19.3674,19.5006,19.2693,19.5006,96900.0
2009-10-19 10:00:00,27.83,27.89,27.67,27.79,108200.0,19.5076,19.5497,19.3955,19.4796,108200.0
2009-10-19 10:30:00,27.79,27.82,27.73,27.75,25400.0,19.4796,19.5006,19.4375,19.4515,25400.0
2009-10-19 11:00:00,27.74,27.86,27.73,27.86,43100.0,19.4445,19.5287,19.4375,19.5287,43100.0
2009-10-19 11:30:00,27.86,27.99,27.86,27.94,48900.0,19.5287,19.6198,19.5287,19.5847,48900.0
2009-10-19 12:00:00,27.95,27.99,27.92,27.95,25300.0,19.5917,19.6198,19.5707,19.5917,25300.0
2009-10-19 12:30:00,27.95,28.0,27.92,27.96,77700.0,19.5917,19.6268,19.5707,19.5987,77700.0
2009-10-19 13:00:00,27.96,28.0,27.94,27.99,48000.0,19.5987,19.6268,19.5847,19.6198,48000.0
2009-10-19 13:30:00,27.99,28.0,27.96,27.98,177000.0,19.6198,19.6268,19.5987,19.6128,177000.0
2009-10-19 14:00:00,27.98,28.0,27.97,27.99,66200.0,19.6128,19.6268,19.6058,19.6198,66200.0
2009-10-19 14:30:00,28.0,28.0,27.91,27.92,103700.0,19.6268,19.6268,19.5637,19.5707,103700.0
2009-10-19 15:00:00,27.93,27.99,27.89,27.92,107100.0,19.5777,19.6198,19.5497,19.5707,107100.0
2009-10-19 15:30:00,27.92,28.0,27.91,27.93,256600.0,19.5707,19.6268,19.5637,19.5777,256600.0
2009-10-20 09:30:00,27.86,27.88,27.5,27.55,102500.0,19.5287,19.5427,19.2763,19.3114,102500.0
2009-10-20 10:00:00,27.56,27.7,27.5,27.64,64400.0,19.3184,19.4165,19.2763,19.3744,64400.0
2009-10-20 10:30:00,27.65,27.76,27.62,27.74,37100.0,19.3815,19.4586,19.3604,19.4445,37100.0
2009-10-20 11:00:00,27.74,27.82,27.72,27.73,48900.0,19.4445,19.5006,19.4305,19.4375,48900.0
2009-10-20 11:30:00,27.73,27.75,27.6,27.71,72300.0,19.4375,19.4515,19.3464,19.4235,72300.0
2009-10-20 12:00:00,27.7,27.72,27.6,27.68,59900.0,19.4165,19.4305,19.3464,19.4025,59900.0
2009-10-20 12:30:00,27.69,27.74,27.62,27.73,81800.0,19.4095,19.4445,19.3604,19.4375,81800.0
2009-10-20 13:00:00,27.74,27.8,27.71,27.78,74900.0,19.4445,19.4866,19.4235,19.4726,74900.0
2009-10-20 13:30:00,27.78,27.83,27.73,27.73,60400.0,19.4726,19.5076,19.4375,19.4375,60400.0
2009-10-20 14:00:00,27.73,27.9,27.72,27.81,68400.0,19.4375,19.5567,19.4305,19.4936,68400.0
2009-10-20 14:30:00,27.8,27.87,27.77,27.86,95500.0,19.4866,19.5357,19.4656,19.5287,95500.0
2009-10-20 15:00:00,27.86,27.88,27.79,27.87,116600.0,19.5287,19.5427,19.4796,19.5357,116600.0
2009-10-20 15:30:00,27.87,28.0,27.86,27.92,318600.0,19.5357,19.6268,19.5287,19.5707,318600.0
2009-10-21 09:30:00,27.85,27.96,27.75,27.96,119200.0,19.5216,19.5987,19.4515,19.5987,119200.0
2009-10-21 10:00:00,27.96,28.19,27.96,28.16,130400.0,19.5987,19.76,19.5987,19.7389,130400.0
2009-10-21 10:30:00,28.16,28.35,28.13,28.27,111500.0,19.7389,19.8721,19.7179,19.816,111500.0
2009-10-21 11:00:00,28.28,28.28,28.14,28.23,59700.0,19.8231,19.8231,19.7249,19.788,59700.0
2009-10-21 11:30:00,28.23,28.24,28.08,28.11,124500.0,19.788,19.795,19.6829,19.7039,124500.0
2009-10-21 12:00:00,28.11,28.16,28.02,28.02,180700.0,19.7039,19.7389,19.6408,19.6408,180700.0
2009-10-21 12:30:00,28.03,28.21,28.03,28.18,150300.0,19.6478,19.774,19.6478,19.753,150300.0
2009-10-21 13:00:00,28.17,28.26,28.12,28.23,192800.0,19.7459,19.809,19.7109,19.788,192800.0
2009-10-21 13:30:00,28.23,28.28,28.21,28.24,53700.0,19.788,19.8231,19.774,19.795,53700.0
2009-10-21 14:00:00,28.23,28.26,28.11,28.15,70100.0,19.788,19.809,19.7039,19.7319,70100.0
2009-10-21 14:30:00,28.16,28.17,28.07,28.16,64900.0,19.7389,19.7459,19.6759,19.7389,64900.0
2009-10-21 15:00:00,28.16,28.16,27.94,27.96,138500.0,19.7389,19.7389,19.5847,19.5987,138500.0
2009-10-21 15:30:00,27.96,27.97,27.74,27.75,398800.0,19.5987,19.6058,19.4445,19.4515,398800.0
2009-10-22 09:30:00,27.85,27.98,27.69,27.73,133700.0,19.5216,19.6128,19.4095,19.4375,133700.0
2009-10-22 10:00:00,27.75,27.91,27.69,27.87,109000.0,19.4515,19.5637,19.4095,19.5357,109000.0
2009-10-22 10:30:00,27.87,27.93,27.77,27.86,174600.0,19.5357,19.5777,19.4656,19.5287,174600.0
2009-10-22 11:00:00,27.87,27.88,27.73,27.77,57500.0,19.5357,19.5427,19.4375,19.4656,57500.0
2009-10-22 11:30:00,27.76,27.78,27.6,27.61,280200.0,19.4586,19.4726,19.3464,19.3534,280200.0
2009-10-22 12:00:00,27.61,27.73,27.58,27.68,62800.0,19.3534,19.4375,19.3324,19.4025,62800.0
2009-10-22 12:30:00,27.68,27.77,27.68,27.73,205800.0,19.4025,19.4656,19.4025,19.4375,205800.0
2009-10-22 13:00:00,27.73,27.74,27.69,27.72,333600.0,19.4375,19.4445,19.4095,19.4305,333600.0
2009-10-22 13:30:00,27.72,27.76,27.68,27.72,205900.0,19.4305,19.4586,19.4025,19.4305,205900.0
2009-10-22 14:00:00,27.73,27.75,27.71,27.73,475000.0,19.4375,19.4515,19.4235,19.4375,475000.0
2009-10-22 14:30:00,27.73,27.82,27.69,27.78,582900.0,19.4375,19.5006,19.4095,19.4726,582900.0
2009-10-22 15:00:00,27.78,27.82,27.72,27.76,596200.0,19.4726,19.5006,19.4305,19.4586,596200.0
2009-10-22 15:30:00,27.76,27.77,27.67,27.68,469700.0,19.4586,19.4656,19.3955,19.4025,469700.0
2009-10-23 09:30:00,27.15,27.66,26.84,27.66,163300.0,19.031,19.3885,18.8137,19.3885,163300.0
2009-10-23 10:00:00,27.67,27.72,27.4,27.49,177800.0,19.3955,19.4305,19.2062,19.2693,177800.0
2009-10-23 10:30:00,27.48,27.55,27.34,27.38,117900.0,19.2623,19.3114,19.1642,19.1922,117900.0
2009-10-23 11:00:00,27.39,27.49,27.3,27.39,102000.0,19.1992,19.2693,19.1361,19.1992,102000.0
2009-10-23 11:30:00,27.38,27.4,27.28,27.29,67300.0,19.1922,19.2062,19.1221,19.1291,67300.0
2009-10-23 12:00:00,27.3,27.36,27.2,27.25,161100.0,19.1361,19.1782,19.066,19.1011,161100.0
2009-10-23 12:30:00,27.25,27.28,27.21,27.21,181000.0,19.1011,19.1221,19.073,19.073,181000.0
2009-10-23 13:00:00,27.2,27.32,27.11,27.11,150300.0,19.066,19.1501,19.0029,19.0029,150300.0
2009-10-23 13:30:00,27.11,27.12,26.1,27.1,315000.0,19.0029,19.0099,18.295,18.9959,315000.0
2009-10-23 14:00:00,27.09,27.11,26.98,27.05,400500.0,18.9889,19.0029,18.9118,18.9609,400500.0
2009-10-23 14:30:00,27.05,27.05,26.96,27.0,126400.0,18.9609,18.9609,18.8978,18.9258,126400.0
2009-10-23 15:00:00,27.0,27.02,26.94,26.98,513200.0,18.9258,18.9398,18.8838,18.9118,513200.0
2009-10-23 15:30:00,26.98,26.98,26.76,26.8,1490100.0,18.9118,18.9118,18.7576,18.7856,1490100.0
2009-10-26 09:30:00,26.77,27.17,26.76,27.14,200300.0,18.7646,19.045,18.7576,19.024,200300.0
2009-10-26 10:00:00,27.14,27.23,27.12,27.13,111100.0,19.024,19.087,19.0099,19.017,111100.0
2009-10-26 10:30:00,27.14,27.19,27.05,27.08,162700.0,19.024,19.059,18.9609,18.9819,162700.0
2009-10-26 11:00:00,27.09,27.11,26.96,26.96,328900.0,18.9889,19.0029,18.8978,18.8978,328900.0
2009-10-26 11:30:00,26.96,26.98,26.68,26.71,264700.0,18.8978,18.9118,18.7015,18.7226,264700.0
2009-10-26 12:00:00,26.7,26.79,26.65,26.71,118700.0,18.7155,18.7786,18.6805,18.7226,118700.0
2009-10-26 12:30:00,26.71,26.82,26.68,26.81,115400.0,18.7226,18.7997,18.7015,18.7926,115400.0
2009-10-26 13:00:00,26.8,26.83,26.72,26.77,103800.0,18.7856,18.8067,18.7296,18.7646,103800.0
2009-10-26 13:30:00,26.77,26.86,26.73,26.76,98500.0,18.7646,18.8277,18.7366,18.7576,98500.0
2009-10-26 14:00:00,26.76,26.86,26.74,26.86,143000.0,18.7576,18.8277,18.7436,18.8277,143000.0
2009-10-26 14:30:00,26.85,26.97,26.81,26.86,185800.0,18.8207,18.9048,18.7926,18.8277,185800.0
2009-10-26 15:00:00,26.85,26.86,26.67,26.7,150500.0,18.8207,18.8277,18.6945,18.7155,150500.0
2009-10-26 15:30:00,26.71,26.81,26.7,26.7,317400.0,18.7226,18.7926,18.7155,18.7155,317400.0
2009-10-27 09:30:00,26.64,27.16,26.57,27.08,116700.0,18.6735,19.038,18.6244,18.9819,116700.0
2009-10-27 10:00:00,27.08,27.08,26.8,26.96,202300.0,18.9819,18.9819,18.7856,18.8978,202300.0
2009-10-27 10:30:00,26.96,27.07,26.81,26.86,115400.0,18.8978,18.9749,18.7926,18.8277,115400.0
2009-10-27 11:00:00,26.85,26.88,26.74,26.87,103000.0,18.8207,18.8417,18.7436,18.8347,103000.0
2009-10-27 11:30:00,26.87,26.9,26.75,26.9,189400.0,18.8347,18.8557,18.7506,18.8557,189400.0
2009-10-27 12:00:00,26.9,26.93,26.83,26.85,118800.0,18.8557,18.8768,18.8067,18.8207,118800.0
2009-10-27 12:30:00,26.85,26.89,26.77,26.79,172800.0,18.8207,18.8487,18.7646,18.7786,172800.0
2009-10-27 13:00:00,26.79,26.89,26.75,26.83,125200.0,18.7786,18.8487,18.7506,18.8067,125200.0
2009-10-27 13:30:00,26.83,26.92,26.8,26.87,103000.0,18.8067,18.8698,18.7856,18.8347,103000.0
2009-10-27 14:00:00,26.87,26.95,26.81,26.88,128800.0,18.8347,18.8908,18.7926,18.8417,128800.0
2009-10-27 14:30:00,26.88,26.93,26.84,26.87,124200.0,18.8417,18.8768,18.8137,18.8347,124200.0
2009-10-27 15:00:00,26.87,26.89,26.81,26.83,149800.0,18.8347,18.8487,18.7926,18.8067,149800.0
2009-10-27 15:30:00,26.84,26.92,26.78,26.84,450700.0,18.8137,18.8698,18.7716,18.8137,450700.0
2009-10-28 09:30:00,26.89,26.89,26.52,26.63,187000.0,18.8487,18.8487,18.5894,18.6665,187000.0
2009-10-28 10:00:00,26.63,26.77,26.44,26.59,213100.0,18.6665,18.7646,18.5333,18.6384,213100.0
2009-10-28 10:30:00,26.58,26.68,26.49,26.67,213500.0,18.6314,18.7015,18.5683,18.6945,213500.0
2009-10-28 11:00:00,26.67,26.7,26.61,26.67,171700.0,18.6945,18.7155,18.6525,18.6945,171700.0
2009-10-28 11:30:00,26.66,26.67,26.6,26.66,133300.0,18.6875,18.6945,18.6454,18.6875,133300.0
2009-10-28 12:00:00,26.66,26.76,26.65,26.74,131600.0,18.6875,18.7576,18.6805,18.7436,131600.0
2009-10-28 12:30:00,26.73,26.75,26.57,26.61,164700.0,18.7366,18.7506,18.6244,18.6525,164700.0
2009-10-28 13:00:00,26.62,26.74,26.61,26.61,127100.0,18.6595,18.7436,18.6525,18.6525,127100.0
2009-10-28 13:30:00,26.62,26.65,26.49,26.5,123800.0,18.6595,18.6805,18.5683,18.5753,123800.0
2009-10-28 14:00:00,26.49,26.54,26.43,26.48,125800.0,18.5683,18.6034,18.5263,18.5613,125800.0
2009-10-28 14:30:00,26.49,26.52,26.42,26.42,234900.0,18.5683,18.5894,18.5193,18.5193,234900.0
2009-10-28 15:00:00,26.42,26.48,26.36,26.4,250500.0,18.5193,18.5613,18.4772,18.5053,250500.0
2009-10-28 15:30:00,26.39,26.41,26.29,26.29,363300.0,18.4982,18.5123,18.4281,18.4281,363300.0
2009-10-29 09:30:00,26.4,26.56,25.67,26.35,200600.0,18.5053,18.6174,17.9936,18.4702,200600.0
2009-10-29 10:00:00,26.34,26.44,26.23,26.25,103700.0,18.4632,18.5333,18.3861,18.4001,103700.0
2009-10-29 10:30:00,26.26,26.28,26.17,26.27,85400.0,18.4071,18.4211,18.344,18.4141,85400.0
2009-10-29 11:00:00,26.28,26.38,26.25,26.28,168900.0,18.4211,18.4912,18.4001,18.4211,168900.0
2009-10-29 11:30:00,26.28,26.32,26.03,26.07,278700.0,18.4211,18.4492,18.2459,18.2739,278700.0
2009-10-29 12:00:00,26.07,26.21,26.07,26.13,224600.0,18.2739,18.3721,18.2739,18.316,224600.0
2009-10-29 12:30:00,26.12,26.15,26.04,26.11,190800.0,18.309,18.33,18.2529,18.302,190800.0
2009-10-29 13:00:00,26.11,26.11,25.99,26.01,485900.0,18.302,18.302,18.2179,18.2319,485900.0
2009-10-29 13:30:00,26.0,26.18,26.0,26.16,142900.0,18.2249,18.351,18.2249,18.337,142900.0
2009-10-29 14:00:00,26.16,26.27,26.16,26.27,153600.0,18.337,18.4141,18.337,18.4141,153600.0
2009-10-29 14:30:00,26.27,26.33,26.25,26.27,174500.0,18.4141,18.4562,18.4001,18.4141,174500.0
2009-10-29 15:00:00,26.28,26.41,26.27,26.36,327800.0,18.4211,18.5123,18.4141,18.4772,327800.0
2009-10-29 15:30:00,26.36,26.36,26.26,26.32,448600.0,18.4772,18.4772,18.4071,18.4492,448600.0
2009-10-30 09:30:00,26.28,26.6,26.13,26.33,211800.0,18.4211,18.6454,18.316,18.4562,211800.0
2009-10-30 10:00:00,26.32,26.5,26.23,26.47,172100.0,18.4492,18.5753,18.3861,18.5543,172100.0
2009-10-30 10:30:00,26.46,26.59,26.4,26.55,111600.0,18.5473,18.6384,18.5053,18.6104,111600.0
2009-10-30 11:00:00,26.56,26.56,26.44,26.45,141600.0,18.6174,18.6174,18.5333,18.5403,141600.0
2009-10-30 11:30:00,26.45,26.5,26.18,26.36,228400.0,18.5403,18.5753,18.351,18.4772,228400.0
2009-10-30 12:00:00,26.36,26.49,26.1,26.12,133000.0,18.4772,18.5683,18.295,18.309,133000.0
2009-10-30 12:30:00,26.12,26.21,25.92,26.01,194200.0,18.309,18.3721,18.1688,18.2319,194200.0
2009-10-30 13:00:00,26.01,26.16,26.0,26.04,110300.0,18.2319,18.337,18.2249,18.2529,110300.0
2009-10-30 13:30:00,26.04,26.08,25.94,25.99,140100.0,18.2529,18.2809,18.1828,18.2179,140100.0
2009-10-30 14:00:00,25.99,26.11,25.92,25.95,167200.0,18.2179,18.302,18.1688,18.1898,167200.0
2009-10-30 14:30:00,25.94,26.02,25.8,25.99,192800.0,18.1828,18.2389,18.0847,18.2179,192800.0
2009-10-30 15:00:00,25.98,26.06,25.91,26.04,354700.0,18.2109,18.2669,18.1618,18.2529,354700.0
2009-10-30 15:30:00,26.04,26.14,25.89,25.91,548900.0,18.2529,18.323,18.1478,18.1618,548900.0
2009-11-02 09:30:00,25.8,26.13,25.8,25.97,189400.0,18.0847,18.316,18.0847,18.2038,189400.0
2009-11-02 10:00:00,25.98,26.24,25.98,26.11,148000.0,18.2109,18.3931,18.2109,18.302,148000.0
2009-11-02 10:30:00,26.11,26.24,26.0,26.01,138000.0,18.302,18.3931,18.2249,18.2319,138000.0
2009-11-02 11:00:00,26.01,26.28,25.98,26.19,153200.0,18.2319,18.4211,18.2109,18.3581,153200.0
2009-11-02 11:30:00,26.25,26.25,26.1,26.18,92200.0,18.4001,18.4001,18.295,18.351,92200.0
2009-11-02 12:00:00,26.17,26.19,26.05,26.13,93000.0,18.344,18.3581,18.2599,18.316,93000.0
2009-11-02 12:30:00,26.12,26.2,25.96,25.99,391500.0,18.309,18.3651,18.1968,18.2179,391500.0
2009-11-02 13:00:00,25.98,26.1,25.94,25.98,98400.0,18.2109,18.295,18.1828,18.2109,98400.0
2009-11-02 13:30:00,25.99,26.01,25.9,25.93,117600.0,18.2179,18.2319,18.1548,18.1758,117600.0
2009-11-02 14:00:00,25.92,26.12,25.89,26.12,112700.0,18.1688,18.309,18.1478,18.309,112700.0
2009-11-02 14:30:00,26.11,26.11,25.98,26.02,109100.0,18.302,18.302,18.2109,18.2389,109100.0
2009-11-02 15:00:00,26.03,26.09,25.94,25.99,207400.0,18.2459,18.288,18.1828,18.2179,207400.0
2009-11-02 15:30:00,26.0,26.22,26.0,26.11,568500.0,18.2249,18.3791,18.2249,18.302,568500.0
2009-11-03 09:30:00,26.14,26.32,25.85,25.85,426200.0,18.323,18.4492,18.1197,18.1197,426200.0
2009-11-03 10:00:00,25.85,25.98,25.82,25.86,357100.0,18.1197,18.2109,18.0987,18.1267,357100.0
2009-11-03 10:30:00,25.86,26.07,25.86,26.0,198300.0,18.1267,18.2739,18.1267,18.2249,198300.0
2009-11-03 11:00:00,25.99,26.04,25.93,25.99,430500.0,18.2179,18.2529,18.1758,18.2179,430500.0
2009-11-03 11:30:00,25.99,26.0,25.69,25.82,299400.0,18.2179,18.2249,18.0076,18.0987,299400.0
2009-11-03 12:00:00,25.82,25.98,25.81,25.93,158600.0,18.0987,18.2109,18.0917,18.1758,158600.0
2009-11-03 12:30:00,25.93,26.05,25.9,25.97,201100.0,18.1758,18.2599,18.1548,18.2038,201100.0
2009-11-03 13:00:00,25.97,26.06,25.91,25.97,123600.0,18.2038,18.2669,18.1618,18.2038,123600.0
2009-11-03 13:30:00,25.96,26.1,25.92,26.0,160300.0,18.1968,18.295,18.1688,18.2249,160300.0
2009-11-03 14:00:00,26.02,26.1,26.0,26.03,145300.0,18.2389,18.295,18.2249,18.2459,145300.0
2009-11-03 14:30:00,26.04,26.05,25.93,25.99,203300.0,18.2529,18.2599,18.1758,18.2179,203300.0
2009-11-03 15:00:00,25.99,26.16,25.96,26.16,264600.0,18.2179,18.337,18.1968,18.337,264600.0
2009-11-03 15:30:00,26.16,26.2,26.0,26.03,795500.0,18.337,18.3651,18.2249,18.2459,795500.0
2009-11-04 09:30:00,26.16,26.42,25.93,26.27,117800.0,18.337,18.5193,18.1758,18.4141,117800.0
2009-11-04 10:00:00,26.28,26.56,26.21,26.52,119400.0,18.4211,18.6174,18.3721,18.5894,119400.0
2009-11-04 10:30:00,26.53,26.65,26.52,26.62,103300.0,18.5964,18.6805,18.5894,18.6595,103300.0
2009-11-04 11:00:00,26.62,26.7,26.53,26.65,76900.0,18.6595,18.7155,18.5964,18.6805,76900.0
2009-11-04 11:30:00,26.65,26.69,26.6,26.67,77000.0,18.6805,18.7085,18.6454,18.6945,77000.0
2009-11-04 12:00:00,26.67,26.75,26.66,26.69,104500.0,18.6945,18.7506,18.6875,18.7085,104500.0
2009-11-04 12:30:00,26.68,26.68,26.64,26.65,46500.0,18.7015,18.7015,18.6735,18.6805,46500.0
2009-11-04 13:00:00,26.65,26.7,26.65,26.66,47900.0,18.6805,18.7155,18.6805,18.6875,47900.0
2009-11-04 13:30:00,26.65,26.66,26.58,26.6,74700.0,18.6805,18.6875,18.6314,18.6454,74700.0
2009-11-04 14:00:00,26.6,26.78,26.49,26.51,166300.0,18.6454,18.7716,18.5683,18.5824,166300.0
2009-11-04 14:30:00,26.51,26.82,26.5,26.69,237700.0,18.5824,18.7997,18.5753,18.7085,237700.0
2009-11-04 15:00:00,26.69,26.7,26.52,26.53,287500.0,18.7085,18.7155,18.5894,18.5964,287500.0
2009-11-04 15:30:00,26.54,26.56,26.36,26.4,548500.0,18.6034,18.6174,18.4772,18.5053,548500.0
2009-11-05 09:30:00,26.54,26.9,26.54,26.79,96400.0,18.6034,18.8557,18.6034,18.7786,96400.0
2009-11-05 10:00:00,26.79,26.84,26.55,26.59,158600.0,18.7786,18.8137,18.6104,18.6384,158600.0
2009-11-05 10:30:00,26.59,26.65,26.55,26.62,137100.0,18.6384,18.6805,18.6104,18.6595,137100.0
2009-11-05 11:00:00,26.62,26.71,26.61,26.67,111900.0,18.6595,18.7226,18.6525,18.6945,111900.0
2009-11-05 11:30:00,26.67,26.72,26.63,26.72,213500.0,18.6945,18.7296,18.6665,18.7296,213500.0
2009-11-05 12:00:00,26.72,26.73,26.63,26.66,125500.0,18.7296,18.7366,18.6665,18.6875,125500.0
2009-11-05 12:30:00,26.66,26.75,26.64,26.75,100800.0,18.6875,18.7506,18.6735,18.7506,100800.0
2009-11-05 13:00:00,26.75,26.77,26.7,26.72,72000.0,18.7506,18.7646,18.7155,18.7296,72000.0
2009-11-05 13:30:00,26.72,26.75,26.66,26.67,103900.0,18.7296,18.7506,18.6875,18.6945,103900.0
2009-11-05 14:00:00,26.67,26.7,26.6,26.7,161100.0,18.6945,18.7155,18.6454,18.7155,161100.0
2009-11-05 14:30:00,26.7,26.84,26.68,26.81,93900.0,18.7155,18.8137,18.7015,18.7926,93900.0
2009-11-05 15:00:00,26.81,26.87,26.76,26.82,119900.0,18.7926,18.8347,18.7576,18.7997,119900.0
2009-11-05 15:30:00,26.81,26.89,26.8,26.87,249200.0,18.7926,18.8487,18.7856,18.8347,249200.0
2009-11-06 09:30:00,26.71,27.02,26.58,26.99,199500.0,18.7226,18.9398,18.6314,18.9188,199500.0
2009-11-06 10:00:00,26.98,27.06,26.78,26.79,134800.0,18.9118,18.9679,18.7716,18.7786,134800.0
2009-11-06 10:30:00,26.79,26.79,26.57,26.72,98300.0,18.7786,18.7786,18.6244,18.7296,98300.0
2009-11-06 11:00:00,26.71,26.71,26.54,26.63,119200.0,18.7226,18.7226,18.6034,18.6665,119200.0
2009-11-06 11:30:00,26.63,26.67,26.56,26.6,79600.0,18.6665,18.6945,18.6174,18.6454,79600.0
2009-11-06 12:00:00,26.6,26.71,26.59,26.59,72400.0,18.6454,18.7226,18.6384,18.6384,72400.0
2009-11-06 12:30:00,26.59,26.59,26.47,26.48,89500.0,18.6384,18.6384,18.5543,18.5613,89500.0
2009-11-06 13:00:00,26.48,26.63,26.46,26.61,71800.0,18.5613,18.6665,18.5473,18.6525,71800.0
2009-11-06 13:30:00,26.61,26.67,26.59,26.61,85900.0,18.6525,18.6945,18.6384,18.6525,85900.0
2009-11-06 14:00:00,26.62,26.69,26.58,26.65,79600.0,18.6595,18.7085,18.6314,18.6805,79600.0
2009-11-06 14:30:00,26.65,26.66,26.61,26.61,61000.0,18.6805,18.6875,18.6525,18.6525,61000.0
2009-11-06 15:00:00,26.62,26.7,26.58,26.7,95400.0,18.6595,18.7155,18.6314,18.7155,95400.0
2009-11-06 15:30:00,26.71,26.75,26.65,26.67,449500.0,18.7226,18.7506,18.6805,18.6945,449500.0
2009-11-09 09:30:00,26.79,27.12,26.73,26.96,88400.0,18.7786,19.0099,18.7366,18.8978,88400.0
2009-11-09 10:00:00,26.97,27.03,26.95,26.97,47700.0,18.9048,18.9469,18.8908,18.9048,47700.0
2009-11-09 10:30:00,26.97,27.16,26.94,27.16,84400.0,18.9048,19.038,18.8838,19.038,84400.0
2009-11-09 11:00:00,27.16,27.22,27.12,27.16,87700.0,19.038,19.08,19.0099,19.038,87700.0
2009-11-09 11:30:00,27.16,27.19,27.08,27.18,58400.0,19.038,19.059,18.9819,19.052,58400.0
2009-11-09 12:00:00,27.19,27.19,27.12,27.16,36600.0,19.059,19.059,19.0099,19.038,36600.0
2009-11-09 12:30:00,27.16,27.29,27.13,27.29,63900.0,19.038,19.1291,19.017,19.1291,63900.0
2009-11-09 13:00:00,27.29,27.31,27.24,27.3,45000.0,19.1291,19.1431,19.0941,19.1361,45000.0
2009-11-09 13:30:00,27.3,27.34,27.26,27.31,47900.0,19.1361,19.1642,19.1081,19.1431,47900.0
2009-11-09 14:00:00,27.31,27.4,27.26,27.39,226100.0,19.1431,19.2062,19.1081,19.1992,226100.0
2009-11-09 14:30:00,27.4,27.5,27.4,27.46,174700.0,19.2062,19.2763,19.2062,19.2483,174700.0
2009-11-09 15:00:00,27.45,27.46,27.39,27.41,246100.0,19.2413,19.2483,19.1992,19.2132,246100.0
2009-11-09 15:30:00,27.41,27.5,27.38,27.47,756400.0,19.2132,19.2763,19.1922,19.2553,756400.0
2009-11-10 09:30:00,27.36,27.5,27.36,27.45,387200.0,19.1782,19.2763,19.1782,19.2413,387200.0
2009-11-10 10:00:00,27.45,27.52,27.4,27.43,214700.0,19.2413,19.2903,19.2062,19.2272,214700.0
2009-11-10 10:30:00,27.43,27.53,27.41,27.5,216100.0,19.2272,19.2973,19.2132,19.2763,216100.0
2009-11-10 11:00:00,27.5,27.5,27.41,27.42,164600.0,19.2763,19.2763,19.2132,19.2202,164600.0
2009-11-10 11:30:00,27.41,27.54,27.38,27.49,169800.0,19.2132,19.3043,19.1922,19.2693,169800.0
2009-11-10 12:00:00,27.48,27.55,27.46,27.48,142200.0,19.2623,19.3114,19.2483,19.2623,142200.0
2009-11-10 12:30:00,27.48,27.54,27.47,27.5,253300.0,19.2623,19.3043,19.2553,19.2763,253300.0
2009-11-10 13:00:00,27.49,27.5,27.44,27.45,134000.0,19.2693,19.2763,19.2342,19.2413,134000.0
2009-11-10 13:30:00,27.45,27.47,27.36,27.38,99000.0,19.2413,19.2553,19.1782,19.1922,99000.0
2009-11-10 14:00:00,27.37,27.4,27.33,27.4,226900.0,19.1852,19.2062,19.1571,19.2062,226900.0
2009-11-10 14:30:00,27.4,27.42,27.38,27.4,267800.0,19.2062,19.2202,19.1922,19.2062,267800.0
2009-11-10 15:00:00,27.39,27.51,27.37,27.44,163100.0,19.1992,19.2833,19.1852,19.2342,163100.0
2009-11-10 15:30:00,27.43,27.47,27.43,27.45,228200.0,19.2272,19.2553,19.2272,19.2413,228200.0
2009-11-11 09:30:00,27.57,27.85,27.52,27.83,117300.0,19.3254,19.5216,19.2903,19.5076,117300.0
2009-11-11 10:00:00,27.83,28.09,27.81,27.93,170600.0,19.5076,19.6899,19.4936,19.5777,170600.0
2009-11-11 10:30:00,27.94,27.94,27.58,27.61,116900.0,19.5847,19.5847,19.3324,19.3534,116900.0
2009-11-11 11:00:00,27.61,27.64,27.46,27.55,97200.0,19.3534,19.3744,19.2483,19.3114,97200.0
2009-11-11 11:30:00,27.55,27.58,27.4,27.45,96000.0,19.3114,19.3324,19.2062,19.2413,96000.0
2009-11-11 12:00:00,27.45,27.51,27.44,27.51,66400.0,19.2413,19.2833,19.2342,19.2833,66400.0
2009-11-11 12:30:00,27.52,27.58,27.52,27.52,43400.0,19.2903,19.3324,19.2903,19.2903,43400.0
2009-11-11 13:00:00,27.52,27.53,27.48,27.49,59100.0,19.2903,19.2973,19.2623,19.2693,59100.0
2009-11-11 13:30:00,27.49,27.5,27.41,27.45,107400.0,19.2693,19.2763,19.2132,19.2413,107400.0
2009-11-11 14:00:00,27.45,27.54,27.45,27.5,87200.0,19.2413,19.3043,19.2413,19.2763,87200.0
2009-11-11 14:30:00,27.5,27.55,27.49,27.52,78400.0,19.2763,19.3114,19.2693,19.2903,78400.0
2009-11-11 15:00:00,27.52,27.55,27.48,27.51,111100.0,19.2903,19.3114,19.2623,19.2833,111100.0
2009-11-11 15:30:00,27.51,27.6,27.5,27.57,233800.0,19.2833,19.3464,19.2763,19.3254,233800.0
2009-11-12 09:30:00,27.54,27.56,27.25,27.38,117100.0,19.3043,19.3184,19.1011,19.1922,117100.0
2009-11-12 10:00:00,27.38,27.4,27.24,27.31,85800.0,19.1922,19.2062,19.0941,19.1431,85800.0
2009-11-12 10:30:00,27.31,27.32,27.17,27.2,100700.0,19.1431,19.1501,19.045,19.066,100700.0
2009-11-12 11:00:00,27.2,27.23,27.11,27.22,107300.0,19.066,19.087,19.0029,19.08,107300.0
2009-11-12 11:30:00,27.21,27.23,27.17,27.21,87400.0,19.073,19.087,19.045,19.073,87400.0
2009-11-12 12:00:00,27.22,27.26,27.19,27.2,51200.0,19.08,19.1081,19.059,19.066,51200.0
2009-11-12 12:30:00,27.2,27.23,27.16,27.17,48900.0,19.066,19.087,19.038,19.045,48900.0
2009-11-12 13:00:00,27.16,27.17,27.09,27.15,66800.0,19.038,19.045,18.9889,19.031,66800.0
2009-11-12 13:30:00,27.15,27.17,27.11,27.12,54100.0,19.031,19.045,19.0029,19.0099,54100.0
2009-11-12 14:00:00,27.11,27.15,27.08,27.14,100900.0,19.0029,19.031,18.9819,19.024,100900.0
2009-11-12 14:30:00,27.15,27.16,27.09,27.1,136200.0,19.031,19.038,18.9889,18.9959,136200.0
2009-11-12 15:00:00,27.11,27.11,27.05,27.08,109300.0,19.0029,19.0029,18.9609,18.9819,109300.0
2009-11-12 15:30:00,27.09,27.12,27.02,27.05,297100.0,18.9889,19.0099,18.9398,18.9609,297100.0
2009-11-13 09:30:00,27.02,27.3,26.98,27.15,174200.0,18.9398,19.1361,18.9118,19.031,174200.0
2009-11-13 10:00:00,27.15,27.36,27.13,27.27,119200.0,19.031,19.1782,19.017,19.1151,119200.0
2009-11-13 10:30:00,27.27,27.33,27.23,27.3,161500.0,19.1151,19.1571,19.087,19.1361,161500.0
2009-11-13 11:00:00,27.3,27.4,27.29,27.31,104300.0,19.1361,19.2062,19.1291,19.1431,104300.0
2009-11-13 11:30:00,27.31,27.35,27.27,27.3,102900.0,19.1431,19.1712,19.1151,19.1361,102900.0
2009-11-13 12:00:00,27.3,27.39,27.3,27.34,118400.0,19.1361,19.1992,19.1361,19.1642,118400.0
2009-11-13 12:30:00,27.35,27.36,27.29,27.3,170200.0,19.1712,19.1782,19.1291,19.1361,170200.0
2009-11-13 13:00:00,27.3,27.41,27.29,27.4,104500.0,19.1361,19.2132,19.1291,19.2062,104500.0
2009-11-13 13:30:00,27.41,27.41,27.31,27.34,76700.0,19.2132,19.2132,19.1431,19.1642,76700.0
2009-11-13 14:00:00,27.35,27.36,27.28,27.29,139300.0,19.1712,19.1782,19.1221,19.1291,139300.0
2009-11-13 14:30:00,27.3,27.52,27.17,27.35,418700.0,19.1361,19.2903,19.045,19.1712,418700.0
2009-11-13 15:00:00,27.36,27.49,27.34,27.47,298700.0,19.1782,19.2693,19.1642,19.2553,298700.0
2009-11-13 15:30:00,27.46,27.56,27.45,27.53,502500.0,19.2483,19.3184,19.2413,19.2973,502500.0
2009-11-16 09:30:00,27.59,27.93,27.59,27.9,74500.0,19.3394,19.5777,19.3394,19.5567,74500.0
2009-11-16 10:00:00,27.89,27.99,27.89,27.93,74800.0,19.5497,19.6198,19.5497,19.5777,74800.0
2009-11-16 10:30:00,27.93,27.93,27.89,27.91,55000.0,19.5777,19.5777,19.5497,19.5637,55000.0
2009-11-16 11:00:00,27.91,27.92,27.87,27.89,40100.0,19.5637,19.5707,19.5357,19.5497,40100.0
2009-11-16 11:30:00,27.88,27.96,27.85,27.89,58300.0,19.5427,19.5987,19.5216,19.5497,58300.0
2009-11-16 12:00:00,27.9,27.92,27.77,27.86,111200.0,19.5567,19.5707,19.4656,19.5287,111200.0
2009-11-16 12:30:00,27.86,28.0,27.86,27.99,92700.0,19.5287,19.6268,19.5287,19.6198,92700.0
2009-11-16 13:00:00,27.99,27.99,27.9,27.91,110300.0,19.6198,19.6198,19.5567,19.5637,110300.0
2009-11-16 13:30:00,27.9,28.03,27.9,28.02,56200.0,19.5567,19.6478,19.5567,19.6408,56200.0
2009-11-16 14:00:00,28.02,28.07,27.98,27.99,77200.0,19.6408,19.6759,19.6128,19.6198,77200.0
2009-11-16 14:30:00,27.98,27.99,27.9,27.91,99500.0,19.6128,19.6198,19.5567,19.5637,99500.0
2009-11-16 15:00:00,27.9,27.92,27.8,27.85,106100.0,19.5567,19.5707,19.4866,19.5216,106100.0
2009-11-16 15:30:00,27.84,28.0,27.82,27.98,246900.0,19.5146,19.6268,19.5006,19.6128,246900.0
2009-11-17 09:30:00,28.13,28.15,27.95,27.96,143500.0,19.7179,19.7319,19.5917,19.5987,143500.0
2009-11-17 10:00:00,27.95,28.1,27.9,28.1,99700.0,19.5917,19.6969,19.5567,19.6969,99700.0
2009-11-17 10:30:00,28.1,28.14,27.99,28.14,91100.0,19.6969,19.7249,19.6198,19.7249,91100.0
2009-11-17 11:00:00,28.14,28.17,28.07,28.14,74900.0,19.7249,19.7459,19.6759,19.7249,74900.0
2009-11-17 11:30:00,28.14,28.16,28.08,28.12,60600.0,19.7249,19.7389,19.6829,19.7109,60600.0
2009-11-17 12:00:00,28.12,28.19,28.11,28.16,78800.0,19.7109,19.76,19.7039,19.7389,78800.0
2009-11-17 12:30:00,28.16,28.26,28.16,28.26,113500.0,19.7389,19.809,19.7389,19.809,113500.0
2009-11-17 13:00:00,28.25,28.33,28.24,28.26,145500.0,19.802,19.8581,19.795,19.809,145500.0
2009-11-17 13:30:00,28.25,28.27,28.24,28.25,80700.0,19.802,19.816,19.795,19.802,80700.0
2009-11-17 14:00:00,28.25,28.26,28.25,28.26,61200.0,19.802,19.809,19.802,19.809,61200.0
2009-11-17 14:30:00,28.25,28.26,28.25,28.25,75900.0,19.802,19.809,19.802,19.802,75900.0
2009-11-17 15:00:00,28.26,28.26,28.25,28.25,140400.0,19.809,19.809,19.802,19.802,140400.0
2009-11-17 15:30:00,28.25,28.37,28.25,28.31,403100.0,19.802,19.8861,19.802,19.8441,403100.0
2009-11-18 09:30:00,28.39,28.4,28.16,28.2,151400.0,19.9002,19.9072,19.7389,19.767,151400.0
2009-11-18 10:00:00,28.2,28.22,28.11,28.13,97300.0,19.767,19.781,19.7039,19.7179,97300.0
2009-11-18 10:30:00,28.13,28.18,28.09,28.12,54300.0,19.7179,19.753,19.6899,19.7109,54300.0
2009-11-18 11:00:00,28.13,28.17,28.08,28.09,45300.0,19.7179,19.7459,19.6829,19.6899,45300.0
2009-11-18 11:30:00,28.09,28.17,28.08,28.17,34400.0,19.6899,19.7459,19.6829,19.7459,34400.0
2009-11-18 12:00:00,28.17,28.2,28.15,28.18,40100.0,19.7459,19.767,19.7319,19.753,40100.0
2009-11-18 12:30:00,28.17,28.17,28.07,28.08,42000.0,19.7459,19.7459,19.6759,19.6829,42000.0
2009-11-18 13:00:00,28.07,28.08,28.0,28.03,49200.0,19.6759,19.6829,19.6268,19.6478,49200.0
2009-11-18 13:30:00,28.04,28.06,28.01,28.05,68000.0,19.6548,19.6688,19.6338,19.6618,68000.0
2009-11-18 14:00:00,28.04,28.11,28.03,28.08,45400.0,19.6548,19.7039,19.6478,19.6829,45400.0
2009-11-18 14:30:00,28.08,28.09,27.98,28.0,134100.0,19.6829,19.6899,19.6128,19.6268,134100.0
2009-11-18 15:00:00,28.0,28.07,27.99,28.04,111500.0,19.6268,19.6759,19.6198,19.6548,111500.0
2009-11-18 15:30:00,28.04,28.08,28.01,28.06,222900.0,19.6548,19.6829,19.6338,19.6688,222900.0
2009-11-19 09:30:00,28.01,28.02,27.43,27.54,90700.0,19.6338,19.6408,19.2272,19.3043,90700.0
2009-11-19 10:00:00,27.56,27.67,27.49,27.61,66200.0,19.3184,19.3955,19.2693,19.3534,66200.0
2009-11-19 10:30:00,27.61,27.65,27.45,27.45,82800.0,19.3534,19.3815,19.2413,19.2413,82800.0
2009-11-19 11:00:00,27.44,27.51,27.43,27.49,46200.0,19.2342,19.2833,19.2272,19.2693,46200.0
2009-11-19 11:30:00,27.49,27.51,27.44,27.48,42400.0,19.2693,19.2833,19.2342,19.2623,42400.0
2009-11-19 12:00:00,27.48,27.53,27.46,27.51,34900.0,19.2623,19.2973,19.2483,19.2833,34900.0
2009-11-19 12:30:00,27.51,27.55,27.48,27.48,29500.0,19.2833,19.3114,19.2623,19.2623,29500.0
2009-11-19 13:00:00,27.48,27.49,27.41,27.45,41500.0,19.2623,19.2693,19.2132,19.2413,41500.0
2009-11-19 13:30:00,27.45,27.53,27.45,27.5,34100.0,19.2413,19.2973,19.2413,19.2763,34100.0
2009-11-19 14:00:00,27.51,27.57,27.47,27.56,42700.0,19.2833,19.3254,19.2553,19.3184,42700.0
2009-11-19 14:30:00,27.56,27.56,27.52,27.55,52200.0,19.3184,19.3184,19.2903,19.3114,52200.0
2009-11-19 15:00:00,27.55,27.56,27.49,27.49,110100.0,19.3114,19.3184,19.2693,19.2693,110100.0
2009-11-19 15:30:00,27.5,27.56,27.47,27.52,337100.0,19.2763,19.3184,19.2553,19.2903,337100.0
2009-11-20 09:30:00,27.49,27.57,27.39,27.41,305200.0,19.2693,19.3254,19.1992,19.2132,305200.0
2009-11-20 10:00:00,27.42,27.43,27.35,27.41,72600.0,19.2202,19.2272,19.1712,19.2132,72600.0
2009-11-20 10:30:00,27.41,27.42,27.3,27.32,50000.0,19.2132,19.2202,19.1361,19.1501,50000.0
2009-11-20 11:00:00,27.32,27.42,27.31,27.37,45600.0,19.1501,19.2202,19.1431,19.1852,45600.0
2009-11-20 11:30:00,27.37,27.4,27.35,27.37,31600.0,19.1852,19.2062,19.1712,19.1852,31600.0
2009-11-20 12:00:00,27.36,27.36,27.32,27.33,25200.0,19.1782,19.1782,19.1501,19.1571,25200.0
2009-11-20 12:30:00,27.32,27.35,27.32,27.33,22200.0,19.1501,19.1712,19.1501,19.1571,22200.0
2009-11-20 13:00:00,27.33,27.34,27.24,27.25,34700.0,19.1571,19.1642,19.0941,19.1011,34700.0
2009-11-20 13:30:00,27.24,27.39,27.24,27.35,74300.0,19.0941,19.1992,19.0941,19.1712,74300.0
2009-11-20 14:00:00,27.34,27.35,27.3,27.3,31300.0,19.1642,19.1712,19.1361,19.1361,31300.0
2009-11-20 14:30:00,27.31,27.34,27.29,27.3,46500.0,19.1431,19.1642,19.1291,19.1361,46500.0
2009-11-20 15:00:00,27.3,27.43,27.29,27.43,76300.0,19.1361,19.2272,19.1291,19.2272,76300.0
2009-11-20 15:30:00,27.43,27.5,27.41,27.41,179800.0,19.2272,19.2763,19.2132,19.2132,179800.0
2009-11-23 09:30:00,27.75,28.35,27.72,28.35,128700.0,19.4515,19.8721,19.4305,19.8721,128700.0
2009-11-23 10:00:00,28.35,28.4,28.22,28.27,202600.0,19.8721,19.9072,19.781,19.816,202600.0
2009-11-23 10:30:00,28.27,28.3,28.23,28.29,116300.0,19.816,19.8371,19.788,19.8301,116300.0
2009-11-23 11:00:00,28.29,28.3,28.17,28.19,155600.0,19.8301,19.8371,19.7459,19.76,155600.0
2009-11-23 11:30:00,28.19,28.21,28.13,28.13,59800.0,19.76,19.774,19.7179,19.7179,59800.0
2009-11-23 12:00:00,28.13,28.19,28.13,28.13,65100.0,19.7179,19.76,19.7179,19.7179,65100.0
2009-11-23 12:30:00,28.13,28.13,27.98,28.0,173300.0,19.7179,19.7179,19.6128,19.6268,173300.0
2009-11-23 13:00:00,28.0,28.0,27.94,27.94,124900.0,19.6268,19.6268,19.5847,19.5847,124900.0
2009-11-23 13:30:00,27.94,27.98,27.9,27.92,58100.0,19.5847,19.6128,19.5567,19.5707,58100.0
2009-11-23 14:00:00,27.92,27.92,27.8,27.8,119100.0,19.5707,19.5707,19.4866,19.4866,119100.0
2009-11-23 14:30:00,27.8,27.9,27.8,27.9,68000.0,19.4866,19.5567,19.4866,19.5567,68000.0
2009-11-23 15:00:00,27.9,27.92,27.87,27.87,75100.0,19.5567,19.5707,19.5357,19.5357,75100.0
2009-11-23 15:30:00,27.87,27.88,27.78,27.85,206600.0,19.5357,19.5427,19.4726,19.5216,206600.0
2009-11-24 09:30:00,27.9,27.96,27.75,27.75,83800.0,19.5567,19.5987,19.4515,19.4515,83800.0
2009-11-24 10:00:00,27.76,27.89,27.71,27.8,104500.0,19.4586,19.5497,19.4235,19.4866,104500.0
2009-11-24 10:30:00,27.8,28.0,27.8,27.97,82900.0,19.4866,19.6268,19.4866,19.6058,82900.0
2009-11-24 11:00:00,27.97,27.98,27.87,27.87,70900.0,19.6058,19.6128,19.5357,19.5357,70900.0
2009-11-24 11:30:00,27.87,27.96,27.81,27.96,51400.0,19.5357,19.5987,19.4936,19.5987,51400.0
2009-11-24 12:00:00,27.96,27.99,27.94,27.98,44800.0,19.5987,19.6198,19.5847,19.6128,44800.0
2009-11-24 12:30:00,27.98,28.0,27.95,27.95,40300.0,19.6128,19.6268,19.5917,19.5917,40300.0
2009-11-24 13:00:00,27.95,27.99,27.94,27.96,30700.0,19.5917,19.6198,19.5847,19.5987,30700.0
2009-11-24 13:30:00,27.95,27.96,27.89,27.9,27500.0,19.5917,19.5987,19.5497,19.5567,27500.0
2009-11-24 14:00:00,27.9,27.99,27.88,27.97,55500.0,19.5567,19.6198,19.5427,19.6058,55500.0
2009-11-24 14:30:00,27.97,28.17,27.97,28.16,121300.0,19.6058,19.7459,19.6058,19.7389,121300.0
2009-11-24 15:00:00,28.16,28.17,28.14,28.17,118600.0,19.7389,19.7459,19.7249,19.7459,118600.0
2009-11-24 15:30:00,28.16,28.23,28.16,28.23,402700.0,19.7389,19.788,19.7389,19.788,402700.0
2009-11-25 09:30:00,28.23,28.23,28.03,28.07,72200.0,19.788,19.788,19.6478,19.6759,72200.0
2009-11-25 10:00:00,28.08,28.17,28.07,28.14,69300.0,19.6829,19.7459,19.6759,19.7249,69300.0
2009-11-25 10:30:00,28.15,28.3,28.14,28.25,89400.0,19.7319,19.8371,19.7249,19.802,89400.0
2009-11-25 11:00:00,28.25,28.39,28.25,28.39,89400.0,19.802,19.9002,19.802,19.9002,89400.0
2009-11-25 11:30:00,28.39,28.42,28.35,28.36,57200.0,19.9002,19.9212,19.8721,19.8791,57200.0
2009-11-25 12:00:00,28.35,28.41,28.34,28.4,107200.0,19.8721,19.9142,19.8651,19.9072,107200.0
2009-11-25 12:30:00,28.4,28.4,28.34,28.38,74600.0,19.9072,19.9072,19.8651,19.8931,74600.0
2009-11-25 13:00:00,28.39,28.44,28.39,28.44,62500.0,19.9002,19.9352,19.9002,19.9352,62500.0
2009-11-25 13:30:00,28.43,28.44,28.42,28.43,73200.0,19.9282,19.9352,19.9212,19.9282,73200.0
2009-11-25 14:00:00,28.42,28.43,28.39,28.42,78900.0,19.9212,19.9282,19.9002,19.9212,78900.0
2009-11-25 14:30:00,28.41,28.43,28.39,28.41,100100.0,19.9142,19.9282,19.9002,19.9142,100100.0
2009-11-25 15:00:00,28.4,28.41,28.37,28.38,91300.0,19.9072,19.9142,19.8861,19.8931,91300.0
2009-11-25 15:30:00,28.37,28.41,28.37,28.4,279900.0,19.8861,19.9142,19.8861,19.9072,279900.0
2009-11-27 09:30:00,27.81,28.03,27.64,28.0,219400.0,19.4936,19.6478,19.3744,19.6268,219400.0
2009-11-27 10:00:00,28.01,28.13,27.99,28.0,86800.0,19.6338,19.7179,19.6198,19.6268,86800.0
2009-11-27 10:30:00,28.0,28.29,27.99,28.27,63600.0,19.6268,19.8301,19.6198,19.816,63600.0
2009-11-27 11:00:00,28.27,28.37,28.11,28.13,70500.0,19.816,19.8861,19.7039,19.7179,70500.0
2009-11-27 11:30:00,28.14,28.22,28.1,28.16,72000.0,19.7249,19.781,19.6969,19.7389,72000.0
2009-11-27 12:00:00,28.16,28.16,28.02,28.02,67500.0,19.7389,19.7389,19.6408,19.6408,67500.0
2009-11-27 12:30:00,28.03,28.16,27.99,28.01,147200.0,19.6478,19.7389,19.6198,19.6338,147200.0
2009-11-30 09:30:00,28.06,28.19,27.97,28.18,219400.0,19.6688,19.76,19.6058,19.753,219400.0
2009-11-30 10:00:00,28.18,28.25,28.07,28.1,50800.0,19.753,19.802,19.6759,19.6969,50800.0
2009-11-30 10:30:00,28.11,28.18,28.06,28.07,36600.0,19.7039,19.753,19.6688,19.6759,36600.0
2009-11-30 11:00:00,28.06,28.07,27.99,28.0,64100.0,19.6688,19.6759,19.6198,19.6268,64100.0
2009-11-30 11:30:00,28.0,28.01,27.94,27.97,55400.0,19.6268,19.6338,19.5847,19.6058,55400.0
2009-11-30 12:00:00,27.96,28.07,27.96,28.04,35700.0,19.5987,19.6759,19.5987,19.6548,35700.0
2009-11-30 12:30:00,28.04,28.04,27.96,27.98,68700.0,19.6548,19.6548,19.5987,19.6128,68700.0
2009-11-30 13:00:00,27.98,28.0,27.94,27.97,42400.0,19.6128,19.6268,19.5847,19.6058,42400.0
2009-11-30 13:30:00,27.97,28.1,27.95,28.06,74900.0,19.6058,19.6969,19.5917,19.6688,74900.0
2009-11-30 14:00:00,28.06,28.06,27.98,28.01,39500.0,19.6688,19.6688,19.6128,19.6338,39500.0
2009-11-30 14:30:00,28.01,28.07,27.99,28.0,69700.0,19.6338,19.6759,19.6198,19.6268,69700.0
2009-11-30 15:00:00,28.0,28.1,27.96,28.1,75100.0,19.6268,19.6969,19.5987,19.6969,75100.0
2009-11-30 15:30:00,28.1,28.24,28.09,28.18,320900.0,19.6969,19.795,19.6899,19.753,320900.0
2009-12-01 09:30:00,28.51,28.53,28.36,28.51,88000.0,19.9843,19.9983,19.8791,19.9843,88000.0
2009-12-01 10:00:00,28.51,28.51,28.38,28.5,159600.0,19.9843,19.9843,19.8931,19.9773,159600.0
2009-12-01 10:30:00,28.5,28.56,28.5,28.55,77700.0,19.9773,20.0193,19.9773,20.0123,77700.0
2009-12-01 11:00:00,28.55,28.71,28.54,28.69,140800.0,20.0123,20.1245,20.0053,20.1104,140800.0
2009-12-01 11:30:00,28.69,28.69,28.58,28.66,89500.0,20.1104,20.1104,20.0333,20.0894,89500.0
2009-12-01 12:00:00,28.66,28.67,28.61,28.61,47200.0,20.0894,20.0964,20.0544,20.0544,47200.0
2009-12-01 12:30:00,28.61,28.63,28.61,28.61,33700.0,20.0544,20.0684,20.0544,20.0544,33700.0
2009-12-01 13:00:00,28.61,28.68,28.59,28.67,43800.0,20.0544,20.1034,20.0403,20.0964,43800.0
2009-12-01 13:30:00,28.66,28.7,28.65,28.66,47000.0,20.0894,20.1175,20.0824,20.0894,47000.0
2009-12-01 14:00:00,28.66,28.67,28.65,28.67,40900.0,20.0894,20.0964,20.0824,20.0964,40900.0
2009-12-01 14:30:00,28.67,28.67,28.5,28.53,77900.0,20.0964,20.0964,19.9773,19.9983,77900.0
2009-12-01 15:00:00,28.53,28.56,28.51,28.55,64900.0,19.9983,20.0193,19.9843,20.0123,64900.0
2009-12-01 15:30:00,28.55,28.63,28.52,28.56,199400.0,20.0123,20.0684,19.9913,20.0193,199400.0
2009-12-02 09:30:00,28.61,28.64,28.29,28.6,164500.0,20.0544,20.0754,19.8301,20.0474,164500.0
2009-12-02 10:00:00,28.6,28.85,28.59,28.8,100000.0,20.0474,20.2226,20.0403,20.1876,100000.0
2009-12-02 10:30:00,28.8,28.8,28.7,28.74,74300.0,20.1876,20.1876,20.1175,20.1455,74300.0
2009-12-02 11:00:00,28.74,28.75,28.66,28.72,72000.0,20.1455,20.1525,20.0894,20.1315,72000.0
2009-12-02 11:30:00,28.72,28.75,28.69,28.71,53900.0,20.1315,20.1525,20.1104,20.1245,53900.0
2009-12-02 12:00:00,28.71,28.76,28.55,28.63,54500.0,20.1245,20.1595,20.0123,20.0684,54500.0
2009-12-02 12:30:00,28.63,28.66,28.58,28.65,24500.0,20.0684,20.0894,20.0333,20.0824,24500.0
2009-12-02 13:00:00,28.65,28.69,28.63,28.66,20600.0,20.0824,20.1104,20.0684,20.0894,20600.0
2009-12-02 13:30:00,28.66,28.68,28.63,28.64,38700.0,20.0894,20.1034,20.0684,20.0754,38700.0
2009-12-02 14:00:00,28.65,28.68,28.58,28.64,86300.0,20.0824,20.1034,20.0333,20.0754,86300.0
2009-12-02 14:30:00,28.64,28.71,28.63,28.67,53100.0,20.0754,20.1245,20.0684,20.0964,53100.0
2009-12-02 15:00:00,28.66,28.68,28.63,28.64,54000.0,20.0894,20.1034,20.0684,20.0754,54000.0
2009-12-02 15:30:00,28.64,28.69,28.59,28.63,177300.0,20.0754,20.1104,20.0403,20.0684,177300.0
2009-12-03 09:30:00,28.66,28.95,28.59,28.75,82600.0,20.0894,20.2927,20.0403,20.1525,82600.0
2009-12-03 10:00:00,28.75,28.79,28.61,28.73,95500.0,20.1525,20.1805,20.0544,20.1385,95500.0
2009-12-03 10:30:00,28.73,28.9,28.64,28.89,56600.0,20.1385,20.2576,20.0754,20.2506,56600.0
2009-12-03 11:00:00,28.89,28.91,28.78,28.87,40700.0,20.2506,20.2647,20.1735,20.2366,40700.0
2009-12-03 11:30:00,28.86,28.87,28.77,28.8,34100.0,20.2296,20.2366,20.1665,20.1876,34100.0
2009-12-03 12:00:00,28.79,28.87,28.77,28.79,31600.0,20.1805,20.2366,20.1665,20.1805,31600.0
2009-12-03 12:30:00,28.78,28.82,28.76,28.78,28700.0,20.1735,20.2016,20.1595,20.1735,28700.0
2009-12-03 13:00:00,28.78,28.82,28.72,28.8,45400.0,20.1735,20.2016,20.1315,20.1876,45400.0
2009-12-03 13:30:00,28.81,28.81,28.78,28.78,41100.0,20.1946,20.1946,20.1735,20.1735,41100.0
2009-12-03 14:00:00,28.78,28.82,28.74,28.76,61700.0,20.1735,20.2016,20.1455,20.1595,61700.0
2009-12-03 14:30:00,28.76,28.77,28.71,28.72,89700.0,20.1595,20.1665,20.1245,20.1315,89700.0
2009-12-03 15:00:00,28.72,28.76,28.67,28.68,103100.0,20.1315,20.1595,20.0964,20.1034,103100.0
2009-12-03 15:30:00,28.68,28.69,28.45,28.48,228700.0,20.1034,20.1104,19.9422,19.9632,228700.0
2009-12-04 09:30:00,28.84,29.24,28.74,29.19,156200.0,20.2156,20.496,20.1455,20.4609,156200.0
2009-12-04 10:00:00,29.19,29.27,29.17,29.17,105900.0,20.4609,20.517,20.4469,20.4469,105900.0
2009-12-04 10:30:00,29.17,29.25,29.1,29.18,53400.0,20.4469,20.503,20.3978,20.4539,53400.0
2009-12-04 11:00:00,29.18,29.21,28.99,28.99,76600.0,20.4539,20.4749,20.3207,20.3207,76600.0
2009-12-04 11:30:00,28.98,29.06,28.73,28.81,136000.0,20.3137,20.3698,20.1385,20.1946,136000.0
2009-12-04 12:00:00,28.8,28.8,28.72,28.75,69600.0,20.1876,20.1876,20.1315,20.1525,69600.0
2009-12-04 12:30:00,28.75,28.79,28.73,28.76,93700.0,20.1525,20.1805,20.1385,20.1595,93700.0
2009-12-04 13:00:00,28.76,28.77,28.71,28.72,66800.0,20.1595,20.1665,20.1245,20.1315,66800.0
2009-12-04 13:30:00,28.72,28.77,28.6,28.61,132500.0,20.1315,20.1665,20.0474,20.0544,132500.0
2009-12-04 14:00:00,28.62,28.66,28.5,28.54,101200.0,20.0614,20.0894,19.9773,20.0053,101200.0
2009-12-04 14:30:00,28.55,28.63,28.55,28.63,174000.0,20.0123,20.0684,20.0123,20.0684,174000.0
2009-12-04 15:00:00,28.62,28.67,28.56,28.63,359100.0,20.0614,20.0964,20.0193,20.0684,359100.0
2009-12-04 15:30:00,28.64,28.81,28.64,28.77,322800.0,20.0754,20.1946,20.0754,20.1665,322800.0
2009-12-07 09:30:00,28.82,28.9,28.49,28.73,231500.0,20.2016,20.2576,19.9703,20.1385,231500.0
2009-12-07 10:00:00,28.74,28.85,28.66,28.81,93800.0,20.1455,20.2226,20.0894,20.1946,93800.0
2009-12-07 10:30:00,28.81,28.81,28.71,28.78,81000.0,20.1946,20.1946,20.1245,20.1735,81000.0
2009-12-07 11:00:00,28.78,28.84,28.75,28.84,76600.0,20.1735,20.2156,20.1525,20.2156,76600.0
2009-12-07 11:30:00,28.84,28.99,28.83,28.99,75200.0,20.2156,20.3207,20.2086,20.3207,75200.0
2009-12-07 12:00:00,28.99,29.04,28.96,29.02,59900.0,20.3207,20.3558,20.2997,20.3418,59900.0
2009-12-07 12:30:00,29.02,29.14,29.02,29.13,68400.0,20.3418,20.4259,20.3418,20.4189,68400.0
2009-12-07 13:00:00,29.12,29.12,28.97,29.0,62400.0,20.4119,20.4119,20.3067,20.3277,62400.0
2009-12-07 13:30:00,28.99,29.0,28.95,28.97,55400.0,20.3207,20.3277,20.2927,20.3067,55400.0
2009-12-07 14:00:00,28.97,28.98,28.93,28.96,104700.0,20.3067,20.3137,20.2787,20.2997,104700.0
2009-12-07 14:30:00,28.95,28.96,28.85,28.91,159000.0,20.2927,20.2997,20.2226,20.2647,159000.0
2009-12-07 15:00:00,28.91,28.98,28.86,28.95,208500.0,20.2647,20.3137,20.2296,20.2927,208500.0
2009-12-07 15:30:00,28.95,29.12,28.93,29.11,403400.0,20.2927,20.4119,20.2787,20.4048,403400.0
2009-12-08 09:30:00,28.83,28.83,28.5,28.65,231700.0,20.2086,20.2086,19.9773,20.0824,231700.0
2009-12-08 10:00:00,28.65,28.97,28.61,28.91,270600.0,20.0824,20.3067,20.0544,20.2647,270600.0
2009-12-08 10:30:00,28.91,28.93,28.82,28.9,160200.0,20.2647,20.2787,20.2016,20.2576,160200.0
2009-12-08 11:00:00,28.9,29.11,28.88,29.1,202200.0,20.2576,20.4048,20.2436,20.3978,202200.0
2009-12-08 11:30:00,29.09,29.19,28.9,28.93,163900.0,20.3908,20.4609,20.2576,20.2787,163900.0
2009-12-08 12:00:00,28.93,29.07,28.82,28.85,137400.0,20.2787,20.3768,20.2016,20.2226,137400.0
2009-12-08 12:30:00,28.85,28.97,28.81,28.97,60600.0,20.2226,20.3067,20.1946,20.3067,60600.0
2009-12-08 13:00:00,28.97,29.01,28.87,28.88,47800.0,20.3067,20.3348,20.2366,20.2436,47800.0
2009-12-08 13:30:00,28.88,28.94,28.84,28.9,87400.0,20.2436,20.2857,20.2156,20.2576,87400.0
2009-12-08 14:00:00,28.9,28.98,28.82,28.85,80000.0,20.2576,20.3137,20.2016,20.2226,80000.0
2009-12-08 14:30:00,28.85,28.95,28.79,28.85,121300.0,20.2226,20.2927,20.1805,20.2226,121300.0
2009-12-08 15:00:00,28.85,29.0,28.84,28.98,160300.0,20.2226,20.3277,20.2156,20.3137,160300.0
2009-12-08 15:30:00,28.97,29.01,28.87,28.91,208400.0,20.3067,20.3348,20.2366,20.2647,208400.0
2009-12-09 09:30:00,28.96,28.96,28.61,28.72,83000.0,20.2997,20.2997,20.0544,20.1315,83000.0
2009-12-09 10:00:00,28.71,28.74,28.59,28.66,66500.0,20.1245,20.1455,20.0403,20.0894,66500.0
2009-12-09 10:30:00,28.67,28.99,28.62,28.83,101800.0,20.0964,20.3207,20.0614,20.2086,101800.0
2009-12-09 11:00:00,28.83,28.86,28.79,28.8,52300.0,20.2086,20.2296,20.1805,20.1876,52300.0
2009-12-09 11:30:00,28.81,28.85,28.75,28.78,46100.0,20.1946,20.2226,20.1525,20.1735,46100.0
2009-12-09 12:00:00,28.78,28.82,28.7,28.77,65200.0,20.1735,20.2016,20.1175,20.1665,65200.0
2009-12-09 12:30:00,28.78,28.79,28.72,28.75,48300.0,20.1735,20.1805,20.1315,20.1525,48300.0
2009-12-09 13:00:00,28.75,28.77,28.66,28.73,82100.0,20.1525,20.1665,20.0894,20.1385,82100.0
2009-12-09 13:30:00,28.73,28.76,28.65,28.7,63900.0,20.1385,20.1595,20.0824,20.1175,63900.0
2009-12-09 14:00:00,28.7,28.76,28.68,28.68,58800.0,20.1175,20.1595,20.1034,20.1034,58800.0
2009-12-09 14:30:00,28.69,28.76,28.68,28.75,84300.0,20.1104,20.1595,20.1034,20.1525,84300.0
2009-12-09 15:00:00,28.76,28.84,28.75,28.78,155900.0,20.1595,20.2156,20.1525,20.1735,155900.0
2009-12-09 15:30:00,28.78,28.86,28.75,28.84,311200.0,20.1735,20.2296,20.1525,20.2156,311200.0
2009-12-10 09:30:00,28.92,29.16,28.92,29.01,151900.0,20.2717,20.4399,20.2717,20.3348,151900.0
2009-12-10 10:00:00,29.0,29.29,29.0,29.22,382100.0,20.3277,20.531,20.3277,20.482,382100.0
2009-12-10 10:30:00,29.22,29.29,29.17,29.22,129900.0,20.482,20.531,20.4469,20.482,129900.0
2009-12-10 11:00:00,29.2,29.3,29.18,29.28,67900.0,20.4679,20.538,20.4539,20.524,67900.0
2009-12-10 11:30:00,29.27,29.3,29.24,29.28,114100.0,20.517,20.538,20.496,20.524,114100.0
2009-12-10 12:00:00,29.27,29.29,29.19,29.2,152400.0,20.517,20.531,20.4609,20.4679,152400.0
2009-12-10 12:30:00,29.2,29.36,29.18,29.35,113900.0,20.4679,20.5801,20.4539,20.5731,113900.0
2009-12-10 13:00:00,29.35,29.35,29.26,29.33,83000.0,20.5731,20.5731,20.51,20.5591,83000.0
2009-12-10 13:30:00,29.32,29.41,29.31,29.4,93000.0,20.552,20.6151,20.545,20.6081,93000.0
2009-12-10 14:00:00,29.39,29.43,29.35,29.43,65000.0,20.6011,20.6292,20.5731,20.6292,65000.0
2009-12-10 14:30:00,29.44,29.45,29.33,29.34,132700.0,20.6362,20.6432,20.5591,20.5661,132700.0
2009-12-10 15:00:00,29.33,29.34,29.25,29.32,323800.0,20.5591,20.5661,20.503,20.552,323800.0
2009-12-10 15:30:00,29.32,29.34,29.24,29.26,468200.0,20.552,20.5661,20.496,20.51,468200.0
2009-12-11 09:30:00,29.43,29.5,29.22,29.43,100900.0,20.6292,20.6782,20.482,20.6292,100900.0
2009-12-11 10:00:00,29.43,29.44,29.34,29.44,134200.0,20.6292,20.6362,20.5661,20.6362,134200.0
2009-12-11 10:30:00,29.45,29.57,29.45,29.51,84600.0,20.6432,20.7273,20.6432,20.6852,84600.0
2009-12-11 11:00:00,29.51,29.51,29.35,29.42,58700.0,20.6852,20.6852,20.5731,20.6221,58700.0
2009-12-11 11:30:00,29.41,29.5,29.38,29.45,112400.0,20.6151,20.6782,20.5941,20.6432,112400.0
2009-12-11 12:00:00,29.46,29.5,29.43,29.49,75300.0,20.6502,20.6782,20.6292,20.6712,75300.0
2009-12-11 12:30:00,29.49,29.64,29.48,29.64,74400.0,20.6712,20.7764,20.6642,20.7764,74400.0
2009-12-11 13:00:00,29.65,29.66,29.59,29.6,60600.0,20.7834,20.7904,20.7413,20.7483,60600.0
2009-12-11 13:30:00,29.59,29.68,29.58,29.67,107800.0,20.7413,20.8044,20.7343,20.7974,107800.0
2009-12-11 14:00:00,29.66,29.69,29.62,29.64,122000.0,20.7904,20.8114,20.7623,20.7764,122000.0
2009-12-11 14:30:00,29.64,29.65,29.54,29.6,95000.0,20.7764,20.7834,20.7063,20.7483,95000.0
2009-12-11 15:00:00,29.6,29.61,29.55,29.6,231200.0,20.7483,20.7553,20.7133,20.7483,231200.0
2009-12-11 15:30:00,29.6,29.65,29.43,29.56,540900.0,20.7483,20.7834,20.6292,20.7203,540900.0
2009-12-14 09:30:00,29.8,29.82,29.57,29.63,164500.0,20.8885,20.9025,20.7273,20.7693,164500.0
2009-12-14 10:00:00,29.65,29.68,29.58,29.62,79200.0,20.7834,20.8044,20.7343,20.7623,79200.0
2009-12-14 10:30:00,29.62,29.78,29.62,29.73,79900.0,20.7623,20.8745,20.7623,20.8394,79900.0
2009-12-14 11:00:00,29.73,29.8,29.72,29.79,66100.0,20.8394,20.8885,20.8324,20.8815,66100.0
2009-12-14 11:30:00,29.79,29.8,29.69,29.72,102700.0,20.8815,20.8885,20.8114,20.8324,102700.0
2009-12-14 12:00:00,29.72,29.77,29.68,29.7,122500.0,20.8324,20.8675,20.8044,20.8184,122500.0
2009-12-14 12:30:00,29.7,29.71,29.58,29.6,117300.0,20.8184,20.8254,20.7343,20.7483,117300.0
2009-12-14 13:00:00,29.6,29.6,29.5,29.51,99800.0,20.7483,20.7483,20.6782,20.6852,99800.0
2009-12-14 13:30:00,29.51,29.54,29.48,29.5,75000.0,20.6852,20.7063,20.6642,20.6782,75000.0
2009-12-14 14:00:00,29.51,29.57,29.5,29.57,144100.0,20.6852,20.7273,20.6782,20.7273,144100.0
2009-12-14 14:30:00,29.57,29.59,29.54,29.58,81400.0,20.7273,20.7413,20.7063,20.7343,81400.0
2009-12-14 15:00:00,29.58,29.59,29.51,29.54,126700.0,20.7343,20.7413,20.6852,20.7063,126700.0
2009-12-14 15:30:00,29.54,29.57,29.51,29.52,327400.0,20.7063,20.7273,20.6852,20.6922,327400.0
2009-12-15 09:30:00,29.6,29.62,29.3,29.44,104100.0,20.7483,20.7623,20.538,20.6362,104100.0
2009-12-15 10:00:00,29.43,29.45,29.33,29.34,124500.0,20.6292,20.6432,20.5591,20.5661,124500.0
2009-12-15 10:30:00,29.33,29.44,29.29,29.35,240000.0,20.5591,20.6362,20.531,20.5731,240000.0
2009-12-15 11:00:00,29.35,29.37,29.28,29.31,139200.0,20.5731,20.5871,20.524,20.545,139200.0
2009-12-15 11:30:00,29.31,29.33,29.16,29.16,153600.0,20.545,20.5591,20.4399,20.4399,153600.0
2009-12-15 12:00:00,29.16,29.19,29.1,29.1,138300.0,20.4399,20.4609,20.3978,20.3978,138300.0
2009-12-15 12:30:00,29.11,29.17,29.06,29.17,165500.0,20.4048,20.4469,20.3698,20.4469,165500.0
2009-12-15 13:00:00,29.16,29.18,29.12,29.13,133200.0,20.4399,20.4539,20.4119,20.4189,133200.0
2009-12-15 13:30:00,29.14,29.17,29.13,29.15,151000.0,20.4259,20.4469,20.4189,20.4329,151000.0
2009-12-15 14:00:00,29.15,29.18,29.15,29.17,97700.0,20.4329,20.4539,20.4329,20.4469,97700.0
2009-12-15 14:30:00,29.17,29.2,29.15,29.16,172500.0,20.4469,20.4679,20.4329,20.4399,172500.0
2009-12-15 15:00:00,29.16,29.17,29.02,29.1,278800.0,20.4399,20.4469,20.3418,20.3978,278800.0
2009-12-15 15:30:00,29.1,29.15,29.01,29.12,483800.0,20.3978,20.4329,20.3348,20.4119,483800.0
2009-12-16 09:30:00,29.12,29.3,29.09,29.17,77600.0,20.4119,20.538,20.3908,20.4469,77600.0
2009-12-16 10:00:00,29.17,29.18,28.85,28.92,394300.0,20.4469,20.4539,20.2226,20.2717,394300.0
2009-12-16 10:30:00,28.94,29.01,28.9,28.93,196600.0,20.2857,20.3348,20.2576,20.2787,196600.0
2009-12-16 11:00:00,28.93,29.02,28.87,28.97,195500.0,20.2787,20.3418,20.2366,20.3067,195500.0
2009-12-16 11:30:00,28.98,29.06,28.95,29.0,144900.0,20.3137,20.3698,20.2927,20.3277,144900.0
2009-12-16 12:00:00,28.99,29.03,28.96,28.98,142400.0,20.3207,20.3488,20.2997,20.3137,142400.0
2009-12-16 12:30:00,28.99,28.99,28.72,28.79,453100.0,20.3207,20.3207,20.1315,20.1805,453100.0
2009-12-16 13:00:00,28.8,28.87,28.77,28.8,151700.0,20.1876,20.2366,20.1665,20.1876,151700.0
2009-12-16 13:30:00,28.79,28.81,28.69,28.72,234100.0,20.1805,20.1946,20.1104,20.1315,234100.0
2009-12-16 14:00:00,28.72,28.73,28.51,28.66,502100.0,20.1315,20.1385,19.9843,20.0894,502100.0
2009-12-16 14:30:00,28.65,28.74,28.63,28.65,583200.0,20.0824,20.1455,20.0684,20.0824,583200.0
2009-12-16 15:00:00,28.65,28.72,28.63,28.66,333600.0,20.0824,20.1315,20.0684,20.0894,333600.0
2009-12-16 15:30:00,28.66,28.83,28.63,28.81,927700.0,20.0894,20.2086,20.0684,20.1946,927700.0
2009-12-17 09:30:00,28.69,28.74,28.34,28.34,330800.0,20.1104,20.1455,19.8651,19.8651,330800.0
2009-12-17 10:00:00,28.36,28.45,28.25,28.26,260500.0,19.8791,19.9422,19.802,19.809,260500.0
2009-12-17 10:30:00,28.27,28.44,28.21,28.39,207700.0,19.816,19.9352,19.774,19.9002,207700.0
2009-12-17 11:00:00,28.39,28.46,28.32,28.4,135600.0,19.9002,19.9492,19.8511,19.9072,135600.0
2009-12-17 11:30:00,28.4,28.46,28.38,28.44,81100.0,19.9072,19.9492,19.8931,19.9352,81100.0
2009-12-17 12:00:00,28.44,28.45,28.23,28.23,122300.0,19.9352,19.9422,19.788,19.788,122300.0
2009-12-17 12:30:00,28.23,28.24,28.02,28.12,173700.0,19.788,19.795,19.6408,19.7109,173700.0
2009-12-17 13:00:00,28.11,28.12,28.04,28.09,126200.0,19.7039,19.7109,19.6548,19.6899,126200.0
2009-12-17 13:30:00,28.08,28.1,28.05,28.05,180600.0,19.6829,19.6969,19.6618,19.6618,180600.0
2009-12-17 14:00:00,28.06,28.15,28.01,28.14,138300.0,19.6688,19.7319,19.6338,19.7249,138300.0
2009-12-17 14:30:00,28.14,28.14,28.08,28.13,141800.0,19.7249,19.7249,19.6829,19.7179,141800.0
2009-12-17 15:00:00,28.13,28.17,27.99,27.99,333600.0,19.7179,19.7459,19.6198,19.6198,333600.0
2009-12-17 15:30:00,27.99,28.11,27.92,27.93,768700.0,19.6198,19.7039,19.5707,19.5777,768700.0
2009-12-18 09:30:00,27.94,28.17,27.94,28.05,845400.0,19.5847,19.7459,19.5847,19.6618,845400.0
2009-12-18 10:00:00,28.05,28.05,27.86,27.88,202700.0,19.6618,19.6618,19.5287,19.5427,202700.0
2009-12-18 10:30:00,27.86,27.94,27.82,27.94,242900.0,19.5287,19.5847,19.5006,19.5847,242900.0
2009-12-18 11:00:00,27.94,27.96,27.73,27.82,129400.0,19.5847,19.5987,19.4375,19.5006,129400.0
2009-12-18 11:30:00,27.82,27.93,27.77,27.9,145900.0,19.5006,19.5777,19.4656,19.5567,145900.0
2009-12-18 12:00:00,27.91,27.92,27.83,27.86,58700.0,19.5637,19.5707,19.5076,19.5287,58700.0
2009-12-18 12:30:00,27.87,27.97,27.86,27.89,93700.0,19.5357,19.6058,19.5287,19.5497,93700.0
2009-12-18 13:00:00,27.89,27.97,27.85,27.86,122700.0,19.5497,19.6058,19.5216,19.5287,122700.0
2009-12-18 13:30:00,27.87,27.9,27.85,27.86,71600.0,19.5357,19.5567,19.5216,19.5287,71600.0
2009-12-18 14:00:00,27.86,27.96,27.84,27.95,221000.0,19.5287,19.5987,19.5146,19.5917,221000.0
2009-12-18 14:30:00,27.95,28.08,27.94,27.99,288000.0,19.5917,19.6829,19.5847,19.6198,288000.0
2009-12-18 15:00:00,27.99,28.0,27.82,27.82,178400.0,19.6198,19.6268,19.5006,19.5006,178400.0
2009-12-18 15:30:00,27.81,27.85,27.79,27.85,462400.0,19.4936,19.5216,19.4796,19.5216,462400.0
2009-12-21 09:30:00,28.06,28.35,27.83,28.12,93000.0,19.6688,19.8721,19.5076,19.7109,93000.0
2009-12-21 10:00:00,28.11,28.2,28.0,28.0,157100.0,19.7039,19.767,19.6268,19.6268,157100.0
2009-12-21 10:30:00,28.01,28.02,27.94,27.95,89500.0,19.6338,19.6408,19.5847,19.5917,89500.0
2009-12-21 11:00:00,27.95,28.09,27.94,28.09,134000.0,19.5917,19.6899,19.5847,19.6899,134000.0
2009-12-21 11:30:00,28.09,28.24,28.07,28.23,89700.0,19.6899,19.795,19.6759,19.788,89700.0
2009-12-21 12:00:00,28.24,28.28,28.2,28.2,109000.0,19.795,19.8231,19.767,19.767,109000.0
2009-12-21 12:30:00,28.19,28.26,28.19,28.26,93400.0,19.76,19.809,19.76,19.809,93400.0
2009-12-21 13:00:00,28.26,28.26,28.17,28.17,59900.0,19.809,19.809,19.7459,19.7459,59900.0
2009-12-21 13:30:00,28.18,28.2,28.11,28.12,78600.0,19.753,19.767,19.7039,19.7109,78600.0
2009-12-21 14:00:00,28.12,28.2,28.09,28.16,108000.0,19.7109,19.767,19.6899,19.7389,108000.0
2009-12-21 14:30:00,28.17,28.17,28.12,28.16,79000.0,19.7459,19.7459,19.7109,19.7389,79000.0
2009-12-21 15:00:00,28.16,28.21,28.12,28.2,186400.0,19.7389,19.774,19.7109,19.767,186400.0
2009-12-21 15:30:00,28.19,28.26,28.06,28.09,543700.0,19.76,19.809,19.6688,19.6899,543700.0
2009-12-22 09:30:00,28.23,28.31,28.08,28.08,71500.0,19.788,19.8441,19.6829,19.6829,71500.0
2009-12-22 10:00:00,28.09,28.26,28.07,28.22,109400.0,19.6899,19.809,19.6759,19.781,109400.0
2009-12-22 10:30:00,28.22,28.22,28.01,28.08,152500.0,19.781,19.781,19.6338,19.6829,152500.0
2009-12-22 11:00:00,28.07,28.09,28.01,28.05,96800.0,19.6759,19.6899,19.6338,19.6618,96800.0
2009-12-22 11:30:00,28.05,28.12,28.0,28.1,81300.0,19.6618,19.7109,19.6268,19.6969,81300.0
2009-12-22 12:00:00,28.1,28.11,28.02,28.02,55500.0,19.6969,19.7039,19.6408,19.6408,55500.0
2009-12-22 12:30:00,28.02,28.03,27.98,28.02,59100.0,19.6408,19.6478,19.6128,19.6408,59100.0
2009-12-22 13:00:00,28.03,28.14,28.02,28.12,114500.0,19.6478,19.7249,19.6408,19.7109,114500.0
2009-12-22 13:30:00,28.12,28.24,28.12,28.23,58300.0,19.7109,19.795,19.7109,19.788,58300.0
2009-12-22 14:00:00,28.23,28.24,28.17,28.22,54000.0,19.788,19.795,19.7459,19.781,54000.0
2009-12-22 14:30:00,28.22,28.28,28.21,28.23,61800.0,19.781,19.8231,19.774,19.788,61800.0
2009-12-22 15:00:00,28.23,28.23,28.14,28.17,163900.0,19.788,19.788,19.7249,19.7459,163900.0
2009-12-22 15:30:00,28.17,28.18,28.05,28.1,283600.0,19.7459,19.753,19.6618,19.6969,283600.0
2009-12-23 09:30:00,28.17,28.35,28.15,28.26,64500.0,19.7459,19.8721,19.7319,19.809,64500.0
2009-12-23 10:00:00,28.25,28.3,28.16,28.3,59900.0,19.802,19.8371,19.7389,19.8371,59900.0
2009-12-23 10:30:00,28.31,28.33,28.25,28.28,45400.0,19.8441,19.8581,19.802,19.8231,45400.0
2009-12-23 11:00:00,28.28,28.39,28.28,28.38,45900.0,19.8231,19.9002,19.8231,19.8931,45900.0
2009-12-23 11:30:00,28.38,28.48,28.38,28.44,43400.0,19.8931,19.9632,19.8931,19.9352,43400.0
2009-12-23 12:00:00,28.45,28.45,28.43,28.44,28500.0,19.9422,19.9422,19.9282,19.9352,28500.0
2009-12-23 12:30:00,28.44,28.48,28.42,28.47,56700.0,19.9352,19.9632,19.9212,19.9562,56700.0
2009-12-23 13:00:00,28.48,28.48,28.44,28.44,48900.0,19.9632,19.9632,19.9352,19.9352,48900.0
2009-12-23 13:30:00,28.44,28.48,28.44,28.45,66100.0,19.9352,19.9632,19.9352,19.9422,66100.0
2009-12-23 14:00:00,28.45,28.46,28.43,28.43,42300.0,19.9422,19.9492,19.9282,19.9282,42300.0
2009-12-23 14:30:00,28.44,28.44,28.43,28.43,51300.0,19.9352,19.9352,19.9282,19.9282,51300.0
2009-12-23 15:00:00,28.44,28.44,28.38,28.39,73400.0,19.9352,19.9352,19.8931,19.9002,73400.0
2009-12-23 15:30:00,28.38,28.45,28.38,28.41,302100.0,19.8931,19.9422,19.8931,19.9142,302100.0
2009-12-24 09:30:00,28.47,28.64,28.45,28.55,34600.0,19.9562,20.0754,19.9422,20.0123,34600.0
2009-12-24 10:00:00,28.56,28.73,28.55,28.71,33300.0,20.0193,20.1385,20.0123,20.1245,33300.0
2009-12-24 10:30:00,28.7,28.71,28.57,28.7,43400.0,20.1175,20.1245,20.0263,20.1175,43400.0
2009-12-24 11:00:00,28.69,28.7,28.63,28.67,32300.0,20.1104,20.1175,20.0684,20.0964,32300.0
2009-12-24 11:30:00,28.66,28.67,28.65,28.65,17100.0,20.0894,20.0964,20.0824,20.0824,17100.0
2009-12-24 12:00:00,28.65,28.66,28.56,28.56,47700.0,20.0824,20.0894,20.0193,20.0193,47700.0
2009-12-24 12:30:00,28.57,28.57,28.5,28.51,47600.0,20.0263,20.0263,19.9773,19.9843,47600.0
2009-12-28 09:30:00,28.58,28.58,28.46,28.54,32900.0,20.0333,20.0333,19.9492,20.0053,32900.0
2009-12-28 10:00:00,28.53,28.55,28.48,28.52,51900.0,19.9983,20.0123,19.9632,19.9913,51900.0
2009-12-28 10:30:00,28.51,28.54,28.49,28.51,47300.0,19.9843,20.0053,19.9703,19.9843,47300.0
2009-12-28 11:00:00,28.52,28.54,28.52,28.52,21200.0,19.9913,20.0053,19.9913,19.9913,21200.0
2009-12-28 11:30:00,28.53,28.53,28.46,28.46,21700.0,19.9983,19.9983,19.9492,19.9492,21700.0
2009-12-28 12:00:00,28.46,28.51,28.44,28.49,30500.0,19.9492,19.9843,19.9352,19.9703,30500.0
2009-12-28 12:30:00,28.49,28.49,28.47,28.47,22900.0,19.9703,19.9703,19.9562,19.9562,22900.0
2009-12-28 13:00:00,28.46,28.49,28.46,28.49,38300.0,19.9492,19.9703,19.9492,19.9703,38300.0
2009-12-28 13:30:00,28.49,28.5,28.46,28.5,27100.0,19.9703,19.9773,19.9492,19.9773,27100.0
2009-12-28 14:00:00,28.49,28.54,28.47,28.54,74800.0,19.9703,20.0053,19.9562,20.0053,74800.0
2009-12-28 14:30:00,28.53,28.54,28.5,28.53,38300.0,19.9983,20.0053,19.9773,19.9983,38300.0
2009-12-28 15:00:00,28.53,28.53,28.44,28.47,92700.0,19.9983,19.9983,19.9352,19.9562,92700.0
2009-12-28 15:30:00,28.47,28.52,28.46,28.52,260100.0,19.9562,19.9913,19.9492,19.9913,260100.0
2009-12-29 09:30:00,28.51,28.6,28.4,28.44,94100.0,19.9843,20.0474,19.9072,19.9352,94100.0
2009-12-29 10:00:00,28.44,28.58,28.42,28.56,44500.0,19.9352,20.0333,19.9212,20.0193,44500.0
2009-12-29 10:30:00,28.55,28.62,28.55,28.61,23800.0,20.0123,20.0614,20.0123,20.0544,23800.0
2009-12-29 11:00:00,28.61,28.7,28.57,28.67,73400.0,20.0544,20.1175,20.0263,20.0964,73400.0
2009-12-29 11:30:00,28.67,28.75,28.66,28.74,71400.0,20.0964,20.1525,20.0894,20.1455,71400.0
2009-12-29 12:00:00,28.74,28.83,28.74,28.75,103100.0,20.1455,20.2086,20.1455,20.1525,103100.0
2009-12-29 12:30:00,28.74,28.75,28.69,28.73,53200.0,20.1455,20.1525,20.1104,20.1385,53200.0
2009-12-29 13:00:00,28.73,28.73,28.67,28.67,66800.0,20.1385,20.1385,20.0964,20.0964,66800.0
2009-12-29 13:30:00,28.67,28.67,28.65,28.65,48600.0,20.0964,20.0964,20.0824,20.0824,48600.0
2009-12-29 14:00:00,28.66,28.71,28.65,28.71,98800.0,20.0894,20.1245,20.0824,20.1245,98800.0
2009-12-29 14:30:00,28.7,28.73,28.66,28.7,103800.0,20.1175,20.1385,20.0894,20.1175,103800.0
2009-12-29 15:00:00,28.7,28.74,28.65,28.66,151100.0,20.1175,20.1455,20.0824,20.0894,151100.0
2009-12-29 15:30:00,28.67,28.67,28.6,28.63,229600.0,20.0964,20.0964,20.0474,20.0684,229600.0
2009-12-30 09:30:00,28.44,28.6,28.4,28.52,61700.0,20.0679,20.1808,20.0397,20.1244,61700.0
2009-12-30 10:00:00,28.53,28.54,28.4,28.41,82500.0,20.1314,20.1385,20.0397,20.0468,82500.0
2009-12-30 10:30:00,28.41,28.42,28.14,28.22,242800.0,20.0468,20.0538,19.8562,19.9127,242800.0
2009-12-30 11:00:00,28.22,28.39,28.22,28.37,58400.0,19.9127,20.0326,19.9127,20.0185,58400.0
2009-12-30 11:30:00,28.38,28.43,28.32,28.38,38400.0,20.0256,20.0609,19.9832,20.0256,38400.0
2009-12-30 12:00:00,28.37,28.46,28.37,28.44,67100.0,20.0185,20.082,20.0185,20.0679,67100.0
2009-12-30 12:30:00,28.43,28.48,28.41,28.43,41500.0,20.0609,20.0961,20.0468,20.0609,41500.0
2009-12-30 13:00:00,28.44,28.48,28.37,28.39,43800.0,20.0679,20.0961,20.0185,20.0326,43800.0
2009-12-30 13:30:00,28.38,28.4,28.34,28.39,80900.0,20.0256,20.0397,19.9974,20.0326,80900.0
2009-12-30 14:00:00,28.38,28.45,28.31,28.43,78300.0,20.0256,20.075,19.9762,20.0609,78300.0
2009-12-30 14:30:00,28.43,28.47,28.42,28.46,53400.0,20.0609,20.0891,20.0538,20.082,53400.0
2009-12-30 15:00:00,28.46,28.52,28.43,28.51,118300.0,20.082,20.1244,20.0609,20.1173,118300.0
2009-12-30 15:30:00,28.51,28.53,28.44,28.51,206300.0,20.1173,20.1314,20.0679,20.1173,206300.0
2009-12-31 09:30:00,28.47,28.56,28.38,28.5,63300.0,20.0891,20.1526,20.0256,20.1103,63300.0
2009-12-31 10:00:00,28.49,28.5,28.36,28.36,86500.0,20.1032,20.1103,20.0115,20.0115,86500.0
2009-12-31 10:30:00,28.35,28.4,28.32,28.34,97300.0,20.0044,20.0397,19.9832,19.9974,97300.0
2009-12-31 11:00:00,28.34,28.35,28.32,28.33,50200.0,19.9974,20.0044,19.9832,19.9903,50200.0
2009-12-31 11:30:00,28.33,28.36,28.33,28.35,38100.0,19.9903,20.0115,19.9903,20.0044,38100.0
2009-12-31 12:00:00,28.35,28.37,28.34,28.37,61400.0,20.0044,20.0185,19.9974,20.0185,61400.0
2009-12-31 12:30:00,28.37,28.42,28.36,28.42,70700.0,20.0185,20.0538,20.0115,20.0538,70700.0
2009-12-31 13:00:00,28.42,28.47,28.38,28.46,56500.0,20.0538,20.0891,20.0256,20.082,56500.0
2009-12-31 13:30:00,28.46,28.46,28.39,28.39,25900.0,20.082,20.082,20.0326,20.0326,25900.0
2009-12-31 14:00:00,28.39,28.42,28.37,28.39,69700.0,20.0326,20.0538,20.0185,20.0326,69700.0
2009-12-31 14:30:00,28.39,28.43,28.38,28.41,58200.0,20.0326,20.0609,20.0256,20.0468,58200.0
2009-12-31 15:00:00,28.4,28.43,28.38,28.43,95300.0,20.0397,20.0609,20.0256,20.0609,95300.0
2009-12-31 15:30:00,28.43,28.46,28.29,28.29,395500.0,20.0609,20.082,19.9621,19.9621,395500.0
2010-01-04 09:30:00,28.58,28.73,28.37,28.6,98900.0,20.1667,20.2726,20.0185,20.1808,98900.0
2010-01-04 10:00:00,28.6,28.66,28.48,28.63,120900.0,20.1808,20.2232,20.0961,20.202,120900.0
2010-01-04 10:30:00,28.63,28.78,28.63,28.75,65400.0,20.202,20.3078,20.202,20.2867,65400.0
2010-01-04 11:00:00,28.75,28.76,28.7,28.7,57100.0,20.2867,20.2937,20.2514,20.2514,57100.0
2010-01-04 11:30:00,28.71,28.74,28.62,28.72,118200.0,20.2584,20.2796,20.1949,20.2655,118200.0
2010-01-04 12:00:00,28.72,28.72,28.62,28.63,48100.0,20.2655,20.2655,20.1949,20.202,48100.0
2010-01-04 12:30:00,28.62,28.63,28.57,28.57,46200.0,20.1949,20.202,20.1597,20.1597,46200.0
2010-01-04 13:00:00,28.57,28.67,28.57,28.66,63100.0,20.1597,20.2302,20.1597,20.2232,63100.0
2010-01-04 13:30:00,28.66,28.67,28.6,28.61,39600.0,20.2232,20.2302,20.1808,20.1879,39600.0
2010-01-04 14:00:00,28.61,28.64,28.54,28.56,76300.0,20.1879,20.209,20.1385,20.1526,76300.0
2010-01-04 14:30:00,28.56,28.69,28.56,28.62,139800.0,20.1526,20.2443,20.1526,20.1949,139800.0
2010-01-04 15:00:00,28.62,28.62,28.56,28.6,109400.0,20.1949,20.1949,20.1526,20.1808,109400.0
2010-01-04 15:30:00,28.6,28.68,28.59,28.67,343700.0,20.1808,20.2373,20.1738,20.2302,343700.0
2010-01-05 09:30:00,28.64,28.7,28.53,28.53,56600.0,20.209,20.2514,20.1314,20.1314,56600.0
2010-01-05 10:00:00,28.53,28.59,28.49,28.53,69600.0,20.1314,20.1738,20.1032,20.1314,69600.0
2010-01-05 10:30:00,28.53,28.58,28.5,28.58,50700.0,20.1314,20.1667,20.1103,20.1667,50700.0
2010-01-05 11:00:00,28.58,28.62,28.53,28.62,114700.0,20.1667,20.1949,20.1314,20.1949,114700.0
2010-01-05 11:30:00,28.62,28.67,28.55,28.65,91100.0,20.1949,20.2302,20.1455,20.2161,91100.0
2010-01-05 12:00:00,28.65,28.66,28.62,28.63,36800.0,20.2161,20.2232,20.1949,20.202,36800.0
2010-01-05 12:30:00,28.63,28.65,28.59,28.65,58200.0,20.202,20.2161,20.1738,20.2161,58200.0
2010-01-05 13:00:00,28.65,28.66,28.56,28.6,71200.0,20.2161,20.2232,20.1526,20.1808,71200.0
2010-01-05 13:30:00,28.59,28.61,28.56,28.59,52800.0,20.1738,20.1879,20.1526,20.1738,52800.0
2010-01-05 14:00:00,28.59,28.59,28.54,28.59,47700.0,20.1738,20.1738,20.1385,20.1738,47700.0
2010-01-05 14:30:00,28.59,28.64,28.58,28.64,45900.0,20.1738,20.209,20.1667,20.209,45900.0
2010-01-05 15:00:00,28.64,28.67,28.62,28.66,73400.0,20.209,20.2302,20.1949,20.2232,73400.0
2010-01-05 15:30:00,28.66,28.72,28.63,28.71,339700.0,20.2232,20.2655,20.202,20.2584,339700.0
2010-01-06 09:30:00,28.65,28.75,28.52,28.73,78500.0,20.2161,20.2867,20.1244,20.2726,78500.0
2010-01-06 10:00:00,28.73,28.84,28.69,28.79,123300.0,20.2726,20.3502,20.2443,20.3149,123300.0
2010-01-06 10:30:00,28.78,28.92,28.75,28.91,80200.0,20.3078,20.4066,20.2867,20.3996,80200.0
2010-01-06 11:00:00,28.91,28.97,28.88,28.92,135900.0,20.3996,20.4419,20.3784,20.4066,135900.0
2010-01-06 11:30:00,28.92,28.92,28.82,28.86,57100.0,20.4066,20.4066,20.3361,20.3643,57100.0
2010-01-06 12:00:00,28.86,28.91,28.83,28.85,73800.0,20.3643,20.3996,20.3431,20.3572,73800.0
2010-01-06 12:30:00,28.85,28.93,28.85,28.91,48200.0,20.3572,20.4137,20.3572,20.3996,48200.0
2010-01-06 13:00:00,28.92,28.93,28.87,28.92,111800.0,20.4066,20.4137,20.3713,20.4066,111800.0
2010-01-06 13:30:00,28.92,28.92,28.79,28.79,55200.0,20.4066,20.4066,20.3149,20.3149,55200.0
2010-01-06 14:00:00,28.79,28.83,28.75,28.83,153300.0,20.3149,20.3431,20.2867,20.3431,153300.0
2010-01-06 14:30:00,28.83,28.92,28.81,28.9,132200.0,20.3431,20.4066,20.329,20.3925,132200.0
2010-01-06 15:00:00,28.9,28.9,28.78,28.85,243500.0,20.3925,20.3925,20.3078,20.3572,243500.0
2010-01-06 15:30:00,28.85,28.93,28.84,28.91,355700.0,20.3572,20.4137,20.3502,20.3996,355700.0
2010-01-07 09:30:00,28.86,28.86,28.67,28.75,60500.0,20.3643,20.3643,20.2302,20.2867,60500.0
2010-01-07 10:00:00,28.76,28.95,28.74,28.89,96900.0,20.2937,20.4278,20.2796,20.3855,96900.0
2010-01-07 10:30:00,28.89,28.96,28.87,28.92,84900.0,20.3855,20.4348,20.3713,20.4066,84900.0
2010-01-07 11:00:00,28.92,28.99,28.86,28.97,92500.0,20.4066,20.456,20.3643,20.4419,92500.0
2010-01-07 11:30:00,28.97,29.05,28.95,29.0,119000.0,20.4419,20.4984,20.4278,20.4631,119000.0
2010-01-07 12:00:00,29.01,29.01,28.87,28.88,130800.0,20.4701,20.4701,20.3713,20.3784,130800.0
2010-01-07 12:30:00,28.88,28.94,28.85,28.88,329900.0,20.3784,20.4207,20.3572,20.3784,329900.0
2010-01-07 13:00:00,28.87,28.9,28.86,28.9,48100.0,20.3713,20.3925,20.3643,20.3925,48100.0
2010-01-07 13:30:00,28.9,28.9,28.86,28.88,61900.0,20.3925,20.3925,20.3643,20.3784,61900.0
2010-01-07 14:00:00,28.89,28.9,28.77,28.78,131500.0,20.3855,20.3925,20.3008,20.3078,131500.0
2010-01-07 14:30:00,28.78,28.84,28.76,28.81,75300.0,20.3078,20.3502,20.2937,20.329,75300.0
2010-01-07 15:00:00,28.81,28.81,28.72,28.77,108000.0,20.329,20.329,20.2655,20.3008,108000.0
2010-01-07 15:30:00,28.78,28.92,28.77,28.88,262300.0,20.3078,20.4066,20.3008,20.3784,262300.0
2010-01-08 09:30:00,28.79,28.81,28.55,28.63,115400.0,20.3149,20.329,20.1455,20.202,115400.0
2010-01-08 10:00:00,28.64,28.64,28.49,28.58,129100.0,20.209,20.209,20.1032,20.1667,129100.0
2010-01-08 10:30:00,28.57,28.65,28.48,28.65,61600.0,20.1597,20.2161,20.0961,20.2161,61600.0
2010-01-08 11:00:00,28.65,28.65,28.52,28.55,118800.0,20.2161,20.2161,20.1244,20.1455,118800.0
2010-01-08 11:30:00,28.55,28.56,28.49,28.52,120000.0,20.1455,20.1526,20.1032,20.1244,120000.0
2010-01-08 12:00:00,28.53,28.57,28.49,28.56,118100.0,20.1314,20.1597,20.1032,20.1526,118100.0
2010-01-08 12:30:00,28.55,28.59,28.53,28.56,123500.0,20.1455,20.1738,20.1314,20.1526,123500.0
2010-01-08 13:00:00,28.57,28.71,28.57,28.71,72700.0,20.1597,20.2584,20.1597,20.2584,72700.0
2010-01-08 13:30:00,28.71,28.76,28.71,28.72,59300.0,20.2584,20.2937,20.2584,20.2655,59300.0
2010-01-08 14:00:00,28.71,28.77,28.71,28.75,44000.0,20.2584,20.3008,20.2584,20.2867,44000.0
2010-01-08 14:30:00,28.76,28.79,28.72,28.78,66200.0,20.2937,20.3149,20.2655,20.3078,66200.0
2010-01-08 15:00:00,28.78,28.86,28.78,28.85,83500.0,20.3078,20.3643,20.3078,20.3572,83500.0
2010-01-08 15:30:00,28.85,28.99,28.85,28.92,197200.0,20.3572,20.456,20.3572,20.4066,197200.0
2010-01-11 09:30:00,29.15,29.43,29.12,29.27,192400.0,20.5689,20.7665,20.5477,20.6536,192400.0
2010-01-11 10:00:00,29.27,29.27,29.07,29.17,129900.0,20.6536,20.6536,20.5125,20.583,129900.0
2010-01-11 10:30:00,29.17,29.2,29.07,29.08,140000.0,20.583,20.6042,20.5125,20.5195,140000.0
2010-01-11 11:00:00,29.08,29.09,28.96,29.09,120900.0,20.5195,20.5266,20.4348,20.5266,120900.0
2010-01-11 11:30:00,29.08,29.12,28.95,28.96,115100.0,20.5195,20.5477,20.4278,20.4348,115100.0
2010-01-11 12:00:00,28.96,28.96,28.81,28.83,136800.0,20.4348,20.4348,20.329,20.3431,136800.0
2010-01-11 12:30:00,28.83,28.89,28.78,28.79,132300.0,20.3431,20.3855,20.3078,20.3149,132300.0
2010-01-11 13:00:00,28.8,28.86,28.78,28.79,159000.0,20.3219,20.3643,20.3078,20.3149,159000.0
2010-01-11 13:30:00,28.8,28.99,28.79,28.97,124800.0,20.3219,20.456,20.3149,20.4419,124800.0
2010-01-11 14:00:00,28.98,29.06,28.97,29.0,225700.0,20.449,20.5054,20.4419,20.4631,225700.0
2010-01-11 14:30:00,29.0,29.01,28.97,28.98,66300.0,20.4631,20.4701,20.4419,20.449,66300.0
2010-01-11 15:00:00,28.98,29.01,28.97,29.0,196200.0,20.449,20.4701,20.4419,20.4631,196200.0
2010-01-11 15:30:00,28.99,29.0,28.88,28.9,502300.0,20.456,20.4631,20.3784,20.3925,502300.0
2010-01-12 09:30:00,28.8,28.8,28.6,28.65,111100.0,20.3219,20.3219,20.1808,20.2161,111100.0
2010-01-12 10:00:00,28.65,28.75,28.6,28.61,118100.0,20.2161,20.2867,20.1808,20.1879,118100.0
2010-01-12 10:30:00,28.61,28.63,28.54,28.59,133200.0,20.1879,20.202,20.1385,20.1738,133200.0
2010-01-12 11:00:00,28.59,28.75,28.56,28.75,65300.0,20.1738,20.2867,20.1526,20.2867,65300.0
2010-01-12 11:30:00,28.76,28.89,28.76,28.81,141200.0,20.2937,20.3855,20.2937,20.329,141200.0
2010-01-12 12:00:00,28.81,28.81,28.7,28.71,28400.0,20.329,20.329,20.2514,20.2584,28400.0
2010-01-12 12:30:00,28.71,28.79,28.7,28.76,46400.0,20.2584,20.3149,20.2514,20.2937,46400.0
2010-01-12 13:00:00,28.77,28.82,28.7,28.78,52300.0,20.3008,20.3361,20.2514,20.3078,52300.0
2010-01-12 13:30:00,28.78,28.79,28.75,28.75,39200.0,20.3078,20.3149,20.2867,20.2867,39200.0
2010-01-12 14:00:00,28.76,28.76,28.7,28.74,44000.0,20.2937,20.2937,20.2514,20.2796,44000.0
2010-01-12 14:30:00,28.75,28.79,28.7,28.77,69300.0,20.2867,20.3149,20.2514,20.3008,69300.0
2010-01-12 15:00:00,28.77,28.89,28.72,28.89,135200.0,20.3008,20.3855,20.2655,20.3855,135200.0
2010-01-12 15:30:00,28.89,28.91,28.83,28.87,243500.0,20.3855,20.3996,20.3431,20.3713,243500.0
2010-01-13 09:30:00,28.96,29.02,28.88,29.01,65700.0,20.4348,20.4772,20.3784,20.4701,65700.0
2010-01-13 10:00:00,29.01,29.06,28.96,29.03,83900.0,20.4701,20.5054,20.4348,20.4842,83900.0
2010-01-13 10:30:00,29.02,29.02,28.93,29.01,83000.0,20.4772,20.4772,20.4137,20.4701,83000.0
2010-01-13 11:00:00,29.01,29.07,28.95,29.02,67300.0,20.4701,20.5125,20.4278,20.4772,67300.0
2010-01-13 11:30:00,29.02,29.04,28.95,28.98,74700.0,20.4772,20.4913,20.4278,20.449,74700.0
2010-01-13 12:00:00,28.98,29.06,28.93,29.0,88900.0,20.449,20.5054,20.4137,20.4631,88900.0
2010-01-13 12:30:00,28.99,29.02,28.97,28.98,72400.0,20.456,20.4772,20.4419,20.449,72400.0
2010-01-13 13:00:00,28.98,29.05,28.95,29.04,28100.0,20.449,20.4984,20.4278,20.4913,28100.0
2010-01-13 13:30:00,29.04,29.11,29.04,29.07,58200.0,20.4913,20.5407,20.4913,20.5125,58200.0
2010-01-13 14:00:00,29.08,29.14,29.05,29.11,49400.0,20.5195,20.5619,20.4984,20.5407,49400.0
2010-01-13 14:30:00,29.11,29.25,29.11,29.24,89000.0,20.5407,20.6395,20.5407,20.6324,89000.0
2010-01-13 15:00:00,29.24,29.27,29.22,29.25,123700.0,20.6324,20.6536,20.6183,20.6395,123700.0
2010-01-13 15:30:00,29.25,29.34,29.24,29.26,212400.0,20.6395,20.703,20.6324,20.6465,212400.0
2010-01-14 09:30:00,29.2,29.27,29.09,29.1,46900.0,20.6042,20.6536,20.5266,20.5336,46900.0
2010-01-14 10:00:00,29.11,29.19,29.07,29.11,112200.0,20.5407,20.5971,20.5125,20.5407,112200.0
2010-01-14 10:30:00,29.09,29.17,29.03,29.09,47900.0,20.5266,20.583,20.4842,20.5266,47900.0
2010-01-14 11:00:00,29.08,29.09,28.99,29.02,48100.0,20.5195,20.5266,20.456,20.4772,48100.0
2010-01-14 11:30:00,29.03,29.13,29.02,29.1,48600.0,20.4842,20.5548,20.4772,20.5336,48600.0
2010-01-14 12:00:00,29.11,29.2,29.11,29.17,47000.0,20.5407,20.6042,20.5407,20.583,47000.0
2010-01-14 12:30:00,29.18,29.24,29.14,29.17,57600.0,20.5901,20.6324,20.5619,20.583,57600.0
2010-01-14 13:00:00,29.17,29.24,29.17,29.24,39400.0,20.583,20.6324,20.583,20.6324,39400.0
2010-01-14 13:30:00,29.24,29.3,29.23,29.24,80500.0,20.6324,20.6748,20.6254,20.6324,80500.0
2010-01-14 14:00:00,29.23,29.24,29.15,29.19,80800.0,20.6254,20.6324,20.5689,20.5971,80800.0
2010-01-14 14:30:00,29.2,29.21,29.1,29.11,84500.0,20.6042,20.6113,20.5336,20.5407,84500.0
2010-01-14 15:00:00,29.12,29.23,29.1,29.22,173100.0,20.5477,20.6254,20.5336,20.6183,173100.0
2010-01-14 15:30:00,29.23,29.23,29.18,29.21,401900.0,20.6254,20.6254,20.5901,20.6113,401900.0
2010-01-15 09:30:00,29.21,29.26,28.95,29.03,377800.0,20.6113,20.6465,20.4278,20.4842,377800.0
2010-01-15 10:00:00,29.02,29.02,28.75,28.79,111000.0,20.4772,20.4772,20.2867,20.3149,111000.0
2010-01-15 10:30:00,28.77,28.8,28.65,28.77,105900.0,20.3008,20.3219,20.2161,20.3008,105900.0
2010-01-15 11:00:00,28.78,28.83,28.65,28.66,104000.0,20.3078,20.3431,20.2161,20.2232,104000.0
2010-01-15 11:30:00,28.66,28.66,28.57,28.61,71000.0,20.2232,20.2232,20.1597,20.1879,71000.0
2010-01-15 12:00:00,28.61,28.63,28.45,28.48,116000.0,20.1879,20.202,20.075,20.0961,116000.0
2010-01-15 12:30:00,28.48,28.54,28.44,28.52,65700.0,20.0961,20.1385,20.0679,20.1244,65700.0
2010-01-15 13:00:00,28.53,28.54,28.39,28.44,131800.0,20.1314,20.1385,20.0326,20.0679,131800.0
2010-01-15 13:30:00,28.45,28.5,28.43,28.48,63800.0,20.075,20.1103,20.0609,20.0961,63800.0
2010-01-15 14:00:00,28.49,28.5,28.47,28.48,97600.0,20.1032,20.1103,20.0891,20.0961,97600.0
2010-01-15 14:30:00,28.48,28.48,28.38,28.4,187800.0,20.0961,20.0961,20.0256,20.0397,187800.0
2010-01-15 15:00:00,28.41,28.51,28.41,28.48,217600.0,20.0468,20.1173,20.0468,20.0961,217600.0
2010-01-15 15:30:00,28.48,28.52,28.36,28.38,572900.0,20.0961,20.1244,20.0115,20.0256,572900.0
2010-01-19 09:30:00,28.35,28.64,28.33,28.52,96400.0,20.0044,20.209,19.9903,20.1244,96400.0
2010-01-19 10:00:00,28.52,28.68,28.5,28.5,129800.0,20.1244,20.2373,20.1103,20.1103,129800.0
2010-01-19 10:30:00,28.5,28.66,28.48,28.6,88200.0,20.1103,20.2232,20.0961,20.1808,88200.0
2010-01-19 11:00:00,28.6,28.67,28.48,28.5,110900.0,20.1808,20.2302,20.0961,20.1103,110900.0
2010-01-19 11:30:00,28.5,28.57,28.42,28.43,151400.0,20.1103,20.1597,20.0538,20.0609,151400.0
2010-01-19 12:00:00,28.43,28.5,28.42,28.48,69900.0,20.0609,20.1103,20.0538,20.0961,69900.0
2010-01-19 12:30:00,28.48,28.55,28.47,28.54,66400.0,20.0961,20.1455,20.0891,20.1385,66400.0
2010-01-19 13:00:00,28.52,28.53,28.5,28.53,71000.0,20.1244,20.1314,20.1103,20.1314,71000.0
2010-01-19 13:30:00,28.52,28.59,28.52,28.59,54800.0,20.1244,20.1738,20.1244,20.1738,54800.0
2010-01-19 14:00:00,28.58,28.62,28.57,28.57,98500.0,20.1667,20.1949,20.1597,20.1597,98500.0
2010-01-19 14:30:00,28.57,28.62,28.53,28.54,99500.0,20.1597,20.1949,20.1314,20.1385,99500.0
2010-01-19 15:00:00,28.54,28.61,28.53,28.61,146000.0,20.1385,20.1879,20.1314,20.1879,146000.0
2010-01-19 15:30:00,28.6,28.62,28.54,28.57,326000.0,20.1808,20.1949,20.1385,20.1597,326000.0
2010-01-20 09:30:00,28.33,28.33,28.02,28.18,113200.0,19.9903,19.9903,19.7716,19.8845,113200.0
2010-01-20 10:00:00,28.19,28.21,28.06,28.08,89200.0,19.8915,19.9056,19.7998,19.8139,89200.0
2010-01-20 10:30:00,28.09,28.16,28.02,28.03,75000.0,19.821,19.8703,19.7716,19.7786,75000.0
2010-01-20 11:00:00,28.06,28.14,28.0,28.14,64100.0,19.7998,19.8562,19.7574,19.8562,64100.0
2010-01-20 11:30:00,28.14,28.15,28.03,28.11,44300.0,19.8562,19.8633,19.7786,19.8351,44300.0
2010-01-20 12:00:00,28.09,28.16,28.03,28.12,63000.0,19.821,19.8703,19.7786,19.8421,63000.0
2010-01-20 12:30:00,28.12,28.15,28.06,28.1,61000.0,19.8421,19.8633,19.7998,19.828,61000.0
2010-01-20 13:00:00,28.11,28.11,28.0,28.02,75600.0,19.8351,19.8351,19.7574,19.7716,75600.0
2010-01-20 13:30:00,28.02,28.19,28.01,28.14,103900.0,19.7716,19.8915,19.7645,19.8562,103900.0
2010-01-20 14:00:00,28.14,28.18,28.11,28.17,88200.0,19.8562,19.8845,19.8351,19.8774,88200.0
2010-01-20 14:30:00,28.17,28.28,28.16,28.25,53800.0,19.8774,19.955,19.8703,19.9339,53800.0
2010-01-20 15:00:00,28.25,28.34,28.2,28.31,138800.0,19.9339,19.9974,19.8986,19.9762,138800.0
2010-01-20 15:30:00,28.31,28.36,28.27,28.31,261400.0,19.9762,20.0115,19.948,19.9762,261400.0
2010-01-21 09:30:00,28.51,29.01,28.43,28.74,314300.0,20.1173,20.4701,20.0609,20.2796,314300.0
2010-01-21 10:00:00,28.75,28.89,28.45,28.46,206200.0,20.2867,20.3855,20.075,20.082,206200.0
2010-01-21 10:30:00,28.45,28.7,28.44,28.66,242800.0,20.075,20.2514,20.0679,20.2232,242800.0
2010-01-21 11:00:00,28.66,28.66,28.48,28.65,204700.0,20.2232,20.2232,20.0961,20.2161,204700.0
2010-01-21 11:30:00,28.65,28.66,28.34,28.38,174600.0,20.2161,20.2232,19.9974,20.0256,174600.0
2010-01-21 12:00:00,28.39,28.51,28.29,28.29,155500.0,20.0326,20.1173,19.9621,19.9621,155500.0
2010-01-21 12:30:00,28.29,28.35,28.25,28.33,108700.0,19.9621,20.0044,19.9339,19.9903,108700.0
2010-01-21 13:00:00,28.34,28.34,28.25,28.27,113700.0,19.9974,19.9974,19.9339,19.948,113700.0
2010-01-21 13:30:00,28.27,28.27,28.22,28.24,137300.0,19.948,19.948,19.9127,19.9268,137300.0
2010-01-21 14:00:00,28.24,28.31,28.23,28.3,101100.0,19.9268,19.9762,19.9197,19.9691,101100.0
2010-01-21 14:30:00,28.3,28.33,28.2,28.22,120900.0,19.9691,19.9903,19.8986,19.9127,120900.0
2010-01-21 15:00:00,28.23,28.24,28.11,28.23,163400.0,19.9197,19.9268,19.8351,19.9197,163400.0
2010-01-21 15:30:00,28.23,28.28,28.17,28.18,352400.0,19.9197,19.955,19.8774,19.8845,352400.0
2010-01-22 09:30:00,28.0,28.28,28.0,28.05,177500.0,19.7574,19.955,19.7574,19.7927,177500.0
2010-01-22 10:00:00,28.05,28.08,27.9,28.05,105400.0,19.7927,19.8139,19.6869,19.7927,105400.0
2010-01-22 10:30:00,28.04,28.05,27.87,27.99,134600.0,19.7857,19.7927,19.6657,19.7504,134600.0
2010-01-22 11:00:00,27.99,28.02,27.87,27.95,86900.0,19.7504,19.7716,19.6657,19.7222,86900.0
2010-01-22 11:30:00,27.95,27.97,27.79,27.86,79500.0,19.7222,19.7363,19.6093,19.6587,79500.0
2010-01-22 12:00:00,27.86,27.93,27.82,27.88,104600.0,19.6587,19.7081,19.6304,19.6728,104600.0
2010-01-22 12:30:00,27.89,27.91,27.77,27.85,90000.0,19.6798,19.6939,19.5952,19.6516,90000.0
2010-01-22 13:00:00,27.85,27.87,27.79,27.83,71500.0,19.6516,19.6657,19.6093,19.6375,71500.0
2010-01-22 13:30:00,27.83,27.93,27.79,27.92,119500.0,19.6375,19.7081,19.6093,19.701,119500.0
2010-01-22 14:00:00,27.92,27.98,27.85,27.88,114600.0,19.701,19.7433,19.6516,19.6728,114600.0
2010-01-22 14:30:00,27.88,27.91,27.77,27.85,140300.0,19.6728,19.6939,19.5952,19.6516,140300.0
2010-01-22 15:00:00,27.85,27.91,27.73,27.77,309900.0,19.6516,19.6939,19.5669,19.5952,309900.0
2010-01-22 15:30:00,27.77,27.79,27.54,27.57,501300.0,19.5952,19.6093,19.4329,19.454,501300.0
2010-01-25 09:30:00,27.7,27.83,27.42,27.42,153100.0,19.5458,19.6375,19.3482,19.3482,153100.0
2010-01-25 10:00:00,27.41,27.52,27.27,27.45,202800.0,19.3411,19.4187,19.2423,19.3694,202800.0
2010-01-25 10:30:00,27.45,27.53,27.33,27.44,118000.0,19.3694,19.4258,19.2847,19.3623,118000.0
2010-01-25 11:00:00,27.43,27.43,27.22,27.24,114700.0,19.3552,19.3552,19.2071,19.2212,114700.0
2010-01-25 11:30:00,27.24,27.34,27.11,27.27,114300.0,19.2212,19.2917,19.1294,19.2423,114300.0
2010-01-25 12:00:00,27.26,27.43,27.26,27.33,107800.0,19.2353,19.3552,19.2353,19.2847,107800.0
2010-01-25 12:30:00,27.32,27.39,27.28,27.29,48800.0,19.2776,19.327,19.2494,19.2565,48800.0
2010-01-25 13:00:00,27.28,27.3,27.22,27.25,81800.0,19.2494,19.2635,19.2071,19.2282,81800.0
2010-01-25 13:30:00,27.25,27.27,27.22,27.24,66000.0,19.2282,19.2423,19.2071,19.2212,66000.0
2010-01-25 14:00:00,27.25,27.3,27.24,27.26,97100.0,19.2282,19.2635,19.2212,19.2353,97100.0
2010-01-25 14:30:00,27.26,27.26,27.19,27.23,105800.0,19.2353,19.2353,19.1859,19.2141,105800.0
2010-01-25 15:00:00,27.23,27.48,27.21,27.47,364300.0,19.2141,19.3905,19.2,19.3835,364300.0
2010-01-25 15:30:00,27.48,27.52,27.41,27.41,707200.0,19.3905,19.4187,19.3411,19.3411,707200.0
2010-01-26 09:30:00,27.36,27.36,26.98,27.05,205100.0,19.3058,19.3058,19.0377,19.0871,205100.0
2010-01-26 10:00:00,27.05,27.3,27.0,27.24,176900.0,19.0871,19.2635,19.0518,19.2212,176900.0
2010-01-26 10:30:00,27.24,27.28,27.14,27.19,159900.0,19.2212,19.2494,19.1506,19.1859,159900.0
2010-01-26 11:00:00,27.2,27.26,27.1,27.15,110900.0,19.1929,19.2353,19.1224,19.1577,110900.0
2010-01-26 11:30:00,27.16,27.19,27.09,27.14,87700.0,19.1647,19.1859,19.1153,19.1506,87700.0
2010-01-26 12:00:00,27.14,27.26,27.13,27.25,200400.0,19.1506,19.2353,19.1436,19.2282,200400.0
2010-01-26 12:30:00,27.26,27.27,27.07,27.1,128700.0,19.2353,19.2423,19.1012,19.1224,128700.0
2010-01-26 13:00:00,27.11,27.13,27.05,27.05,109100.0,19.1294,19.1436,19.0871,19.0871,109100.0
2010-01-26 13:30:00,27.06,27.15,27.04,27.13,95600.0,19.0942,19.1577,19.08,19.1436,95600.0
2010-01-26 14:00:00,27.13,27.14,27.05,27.07,131200.0,19.1436,19.1506,19.0871,19.1012,131200.0
2010-01-26 14:30:00,27.06,27.13,27.04,27.1,131100.0,19.0942,19.1436,19.08,19.1224,131100.0
2010-01-26 15:00:00,27.1,27.11,27.0,27.02,222000.0,19.1224,19.1294,19.0518,19.0659,222000.0
2010-01-26 15:30:00,27.03,27.04,26.93,26.95,416800.0,19.073,19.08,19.0024,19.0165,416800.0
2010-01-27 09:30:00,26.87,27.03,26.81,26.86,178500.0,18.9601,19.073,18.9178,18.953,178500.0
2010-01-27 10:00:00,26.85,26.9,26.62,26.81,116300.0,18.946,18.9813,18.7837,18.9178,116300.0
2010-01-27 10:30:00,26.8,26.95,26.75,26.93,117800.0,18.9107,19.0165,18.8754,19.0024,117800.0
2010-01-27 11:00:00,26.92,26.96,26.84,26.94,74000.0,18.9954,19.0236,18.9389,19.0095,74000.0
2010-01-27 11:30:00,26.93,27.0,26.86,26.95,59100.0,19.0024,19.0518,18.953,19.0165,59100.0
2010-01-27 12:00:00,26.94,26.96,26.85,26.88,66300.0,19.0095,19.0236,18.946,18.9671,66300.0
2010-01-27 12:30:00,26.88,26.88,26.76,26.83,62500.0,18.9671,18.9671,18.8825,18.9319,62500.0
2010-01-27 13:00:00,26.83,26.88,26.78,26.85,85900.0,18.9319,18.9671,18.8966,18.946,85900.0
2010-01-27 13:30:00,26.84,26.88,26.79,26.85,71600.0,18.9389,18.9671,18.9036,18.946,71600.0
2010-01-27 14:00:00,26.85,26.92,26.71,26.77,111100.0,18.946,18.9954,18.8472,18.8895,111100.0
2010-01-27 14:30:00,26.76,26.99,26.76,26.94,144900.0,18.8825,19.0448,18.8825,19.0095,144900.0
2010-01-27 15:00:00,26.94,26.98,26.74,26.98,160600.0,19.0095,19.0377,18.8684,19.0377,160600.0
2010-01-27 15:30:00,26.99,27.09,26.97,27.06,326100.0,19.0448,19.1153,19.0307,19.0942,326100.0
2010-01-28 09:30:00,27.09,27.1,26.83,26.99,115400.0,19.1153,19.1224,18.9319,19.0448,115400.0
2010-01-28 10:00:00,26.99,27.03,26.86,26.96,107000.0,19.0448,19.073,18.953,19.0236,107000.0
2010-01-28 10:30:00,26.94,26.98,26.78,26.8,56900.0,19.0095,19.0377,18.8966,18.9107,56900.0
2010-01-28 11:00:00,26.79,26.87,26.63,26.67,77000.0,18.9036,18.9601,18.7907,18.819,77000.0
2010-01-28 11:30:00,26.69,26.73,26.5,26.65,104400.0,18.8331,18.8613,18.699,18.8049,104400.0
2010-01-28 12:00:00,26.66,26.66,26.55,26.65,64900.0,18.8119,18.8119,18.7343,18.8049,64900.0
2010-01-28 12:30:00,26.65,26.79,26.64,26.79,57400.0,18.8049,18.9036,18.7978,18.9036,57400.0
2010-01-28 13:00:00,26.8,26.83,26.74,26.82,68000.0,18.9107,18.9319,18.8684,18.9248,68000.0
2010-01-28 13:30:00,26.82,26.87,26.8,26.82,86400.0,18.9248,18.9601,18.9107,18.9248,86400.0
2010-01-28 14:00:00,26.81,26.83,26.7,26.82,80600.0,18.9178,18.9319,18.8401,18.9248,80600.0
2010-01-28 14:30:00,26.81,27.04,26.8,27.0,199600.0,18.9178,19.08,18.9107,19.0518,199600.0
2010-01-28 15:00:00,27.0,27.04,26.96,27.02,256800.0,19.0518,19.08,19.0236,19.0659,256800.0
2010-01-28 15:30:00,27.01,27.08,26.91,26.91,654300.0,19.0589,19.1083,18.9883,18.9883,654300.0
2010-01-29 09:30:00,27.11,27.17,26.85,27.08,133800.0,19.1294,19.1718,18.946,19.1083,133800.0
2010-01-29 10:00:00,27.09,27.2,26.92,27.18,61500.0,19.1153,19.1929,18.9954,19.1788,61500.0
2010-01-29 10:30:00,27.17,27.17,26.9,26.98,68600.0,19.1718,19.1718,18.9813,19.0377,68600.0
2010-01-29 11:00:00,26.98,27.02,26.9,26.91,73500.0,19.0377,19.0659,18.9813,18.9883,73500.0
2010-01-29 11:30:00,26.91,26.96,26.85,26.87,77400.0,18.9883,19.0236,18.946,18.9601,77400.0
2010-01-29 12:00:00,26.86,26.97,26.78,26.95,87800.0,18.953,19.0307,18.8966,19.0165,87800.0
2010-01-29 12:30:00,26.96,27.12,26.92,27.12,106000.0,19.0236,19.1365,18.9954,19.1365,106000.0
2010-01-29 13:00:00,27.11,27.13,27.03,27.04,88200.0,19.1294,19.1436,19.073,19.08,88200.0
2010-01-29 13:30:00,27.03,27.06,26.9,26.94,83600.0,19.073,19.0942,18.9813,19.0095,83600.0
2010-01-29 14:00:00,26.94,27.03,26.91,26.93,95200.0,19.0095,19.073,18.9883,19.0024,95200.0
2010-01-29 14:30:00,26.94,26.96,26.84,26.93,91500.0,19.0095,19.0236,18.9389,19.0024,91500.0
2010-01-29 15:00:00,26.93,26.93,26.74,26.78,151100.0,19.0024,19.0024,18.8684,18.8966,151100.0
2010-01-29 15:30:00,26.78,26.91,26.69,26.76,538300.0,18.8966,18.9883,18.8331,18.8825,538300.0
2010-02-01 09:30:00,26.82,27.08,26.59,26.72,103500.0,18.9248,19.1083,18.7625,18.8542,103500.0
2010-02-01 10:00:00,26.73,27.08,26.72,27.0,109600.0,18.8613,19.1083,18.8542,19.0518,109600.0
2010-02-01 10:30:00,27.0,27.01,26.89,26.92,58500.0,19.0518,19.0589,18.9742,18.9954,58500.0
2010-02-01 11:00:00,26.9,27.07,26.86,27.03,56300.0,18.9813,19.1012,18.953,19.073,56300.0
2010-02-01 11:30:00,27.02,27.02,26.94,26.94,21200.0,19.0659,19.0659,19.0095,19.0095,21200.0
2010-02-01 12:00:00,26.93,26.96,26.9,26.94,32600.0,19.0024,19.0236,18.9813,19.0095,32600.0
2010-02-01 12:30:00,26.94,26.98,26.91,26.93,30800.0,19.0095,19.0377,18.9883,19.0024,30800.0
2010-02-01 13:00:00,26.93,27.0,26.91,26.97,53700.0,19.0024,19.0518,18.9883,19.0307,53700.0
2010-02-01 13:30:00,26.96,26.96,26.9,26.91,55400.0,19.0236,19.0236,18.9813,18.9883,55400.0
2010-02-01 14:00:00,26.92,27.01,26.89,26.98,83700.0,18.9954,19.0589,18.9742,19.0377,83700.0
2010-02-01 14:30:00,26.97,27.03,26.97,26.99,58500.0,19.0307,19.073,19.0307,19.0448,58500.0
2010-02-01 15:00:00,26.99,27.0,26.91,26.96,91500.0,19.0448,19.0518,18.9883,19.0236,91500.0
2010-02-01 15:30:00,26.96,26.99,26.94,26.97,299800.0,19.0236,19.0448,19.0095,19.0307,299800.0
2010-02-02 09:30:00,26.92,27.03,26.82,26.89,63800.0,18.9954,19.073,18.9248,18.9742,63800.0
2010-02-02 10:00:00,26.9,27.03,26.8,27.03,156400.0,18.9813,19.073,18.9107,19.073,156400.0
2010-02-02 10:30:00,27.03,27.19,27.02,27.11,119100.0,19.073,19.1859,19.0659,19.1294,119100.0
2010-02-02 11:00:00,27.11,27.11,26.92,27.06,143300.0,19.1294,19.1294,18.9954,19.0942,143300.0
2010-02-02 11:30:00,27.06,27.07,26.92,26.92,177300.0,19.0942,19.1012,18.9954,18.9954,177300.0
2010-02-02 12:00:00,26.93,27.1,26.91,27.1,177100.0,19.0024,19.1224,18.9883,19.1224,177100.0
2010-02-02 12:30:00,27.1,27.11,26.98,27.07,121900.0,19.1224,19.1294,19.0377,19.1012,121900.0
2010-02-02 13:00:00,27.07,27.08,26.94,26.94,149700.0,19.1012,19.1083,19.0095,19.0095,149700.0
2010-02-02 13:30:00,26.94,26.97,26.88,26.92,227600.0,19.0095,19.0307,18.9671,18.9954,227600.0
2010-02-02 14:00:00,26.93,26.97,26.88,26.96,155600.0,19.0024,19.0307,18.9671,19.0236,155600.0
2010-02-02 14:30:00,26.98,27.01,26.92,26.95,161700.0,19.0377,19.0589,18.9954,19.0165,161700.0
2010-02-02 15:00:00,26.96,27.0,26.91,26.95,169500.0,19.0236,19.0518,18.9883,19.0165,169500.0
2010-02-02 15:30:00,26.95,27.01,26.95,27.0,334100.0,19.0165,19.0589,19.0165,19.0518,334100.0
2010-02-03 09:30:00,26.88,27.03,26.81,26.88,94300.0,18.9671,19.073,18.9178,18.9671,94300.0
2010-02-03 10:00:00,26.88,27.02,26.85,26.87,120100.0,18.9671,19.0659,18.946,18.9601,120100.0
2010-02-03 10:30:00,26.86,26.89,26.75,26.83,166000.0,18.953,18.9742,18.8754,18.9319,166000.0
2010-02-03 11:00:00,26.84,26.88,26.75,26.78,116900.0,18.9389,18.9671,18.8754,18.8966,116900.0
2010-02-03 11:30:00,26.78,26.81,26.63,26.64,104500.0,18.8966,18.9178,18.7907,18.7978,104500.0
2010-02-03 12:00:00,26.64,26.66,26.6,26.64,145100.0,18.7978,18.8119,18.7696,18.7978,145100.0
2010-02-03 12:30:00,26.64,26.74,26.64,26.7,76400.0,18.7978,18.8684,18.7978,18.8401,76400.0
2010-02-03 13:00:00,26.7,26.74,26.67,26.68,81000.0,18.8401,18.8684,18.819,18.826,81000.0
2010-02-03 13:30:00,26.68,26.77,26.67,26.72,83500.0,18.826,18.8895,18.819,18.8542,83500.0
2010-02-03 14:00:00,26.72,26.83,26.72,26.81,98800.0,18.8542,18.9319,18.8542,18.9178,98800.0
2010-02-03 14:30:00,26.81,26.84,26.69,26.7,182000.0,18.9178,18.9389,18.8331,18.8401,182000.0
2010-02-03 15:00:00,26.71,26.75,26.7,26.75,196200.0,18.8472,18.8754,18.8401,18.8754,196200.0
2010-02-03 15:30:00,26.74,26.85,26.7,26.73,453900.0,18.8684,18.946,18.8401,18.8613,453900.0
2010-02-04 09:30:00,26.54,26.64,26.37,26.42,152700.0,18.7272,18.7978,18.6073,18.6426,152700.0
2010-02-04 10:00:00,26.42,26.54,26.22,26.26,131200.0,18.6426,18.7272,18.5014,18.5297,131200.0
2010-02-04 10:30:00,26.25,26.34,26.2,26.27,115600.0,18.5226,18.5861,18.4873,18.5367,115600.0
2010-02-04 11:00:00,26.27,26.47,26.24,26.42,135500.0,18.5367,18.6778,18.5156,18.6426,135500.0
2010-02-04 11:30:00,26.41,26.43,26.23,26.4,116200.0,18.6355,18.6496,18.5085,18.6284,116200.0
2010-02-04 12:00:00,26.41,26.43,26.29,26.34,176000.0,18.6355,18.6496,18.5508,18.5861,176000.0
2010-02-04 12:30:00,26.34,26.4,26.26,26.38,122300.0,18.5861,18.6284,18.5297,18.6143,122300.0
2010-02-04 13:00:00,26.37,26.48,26.34,26.45,134500.0,18.6073,18.6849,18.5861,18.6637,134500.0
2010-02-04 13:30:00,26.45,26.45,26.26,26.26,168100.0,18.6637,18.6637,18.5297,18.5297,168100.0
2010-02-04 14:00:00,26.26,26.28,26.13,26.18,244200.0,18.5297,18.5438,18.4379,18.4732,244200.0
2010-02-04 14:30:00,26.18,26.22,26.1,26.13,379400.0,18.4732,18.5014,18.4168,18.4379,379400.0
2010-02-04 15:00:00,26.13,26.15,25.92,26.0,308800.0,18.4379,18.452,18.2898,18.3462,308800.0
2010-02-04 15:30:00,26.0,26.02,25.88,25.89,710000.0,18.3462,18.3603,18.2615,18.2686,710000.0
2010-02-05 09:30:00,25.86,26.19,25.59,25.69,320300.0,18.2474,18.4803,18.0569,18.1275,320300.0
2010-02-05 10:00:00,25.69,25.72,25.43,25.44,433300.0,18.1275,18.1486,17.944,17.9511,433300.0
2010-02-05 10:30:00,25.44,25.57,25.4,25.42,185800.0,17.9511,18.0428,17.9228,17.9369,185800.0
2010-02-05 11:00:00,25.42,25.44,25.28,25.3,212200.0,17.9369,17.9511,17.8382,17.8523,212200.0
2010-02-05 11:30:00,25.3,25.32,25.15,25.32,404300.0,17.8523,17.8664,17.7464,17.8664,404300.0
2010-02-05 12:00:00,25.31,25.53,25.28,25.5,315500.0,17.8593,18.0146,17.8382,17.9934,315500.0
2010-02-05 12:30:00,25.5,25.51,25.38,25.46,229600.0,17.9934,18.0004,17.9087,17.9652,229600.0
2010-02-05 13:00:00,25.46,25.48,25.28,25.31,203200.0,17.9652,17.9793,17.8382,17.8593,203200.0
2010-02-05 13:30:00,25.32,25.34,25.19,25.28,261100.0,17.8664,17.8805,17.7746,17.8382,261100.0
2010-02-05 14:00:00,25.28,25.46,25.27,25.42,189700.0,17.8382,17.9652,17.8311,17.9369,189700.0
2010-02-05 14:30:00,25.41,25.42,25.22,25.27,162300.0,17.9299,17.9369,17.7958,17.8311,162300.0
2010-02-05 15:00:00,25.26,25.69,25.26,25.57,408800.0,17.824,18.1275,17.824,18.0428,408800.0
2010-02-05 15:30:00,25.57,25.69,25.51,25.67,501200.0,18.0428,18.1275,18.0004,18.1133,501200.0
2010-02-08 09:30:00,25.68,25.78,25.41,25.56,148700.0,18.1204,18.191,17.9299,18.0357,148700.0
2010-02-08 10:00:00,25.55,25.79,25.52,25.78,183000.0,18.0287,18.198,18.0075,18.191,183000.0
2010-02-08 10:30:00,25.78,25.91,25.74,25.89,121900.0,18.191,18.2827,18.1627,18.2686,121900.0
2010-02-08 11:00:00,25.89,25.96,25.79,25.86,161500.0,18.2686,18.318,18.198,18.2474,161500.0
2010-02-08 11:30:00,25.85,25.92,25.85,25.89,89100.0,18.2404,18.2898,18.2404,18.2686,89100.0
2010-02-08 12:00:00,25.88,25.92,25.82,25.88,57600.0,18.2615,18.2898,18.2192,18.2615,57600.0
2010-02-08 12:30:00,25.88,25.94,25.83,25.92,32300.0,18.2615,18.3039,18.2262,18.2898,32300.0
2010-02-08 13:00:00,25.93,25.94,25.83,25.88,85500.0,18.2968,18.3039,18.2262,18.2615,85500.0
2010-02-08 13:30:00,25.87,25.88,25.81,25.84,53500.0,18.2545,18.2615,18.2121,18.2333,53500.0
2010-02-08 14:00:00,25.84,25.93,25.83,25.89,84100.0,18.2333,18.2968,18.2262,18.2686,84100.0
2010-02-08 14:30:00,25.89,25.9,25.77,25.81,97400.0,18.2686,18.2756,18.1839,18.2121,97400.0
2010-02-08 15:00:00,25.82,25.83,25.71,25.76,222200.0,18.2192,18.2262,18.1416,18.1769,222200.0
2010-02-08 15:30:00,25.76,25.8,25.62,25.63,321100.0,18.1769,18.2051,18.0781,18.0851,321100.0
2010-02-09 09:30:00,25.84,26.06,25.73,25.89,109600.0,18.2333,18.3885,18.1557,18.2686,109600.0
2010-02-09 10:00:00,25.89,25.91,25.75,25.79,86500.0,18.2686,18.2827,18.1698,18.198,86500.0
2010-02-09 10:30:00,25.79,25.92,25.76,25.82,152200.0,18.198,18.2898,18.1769,18.2192,152200.0
2010-02-09 11:00:00,25.82,25.82,25.63,25.72,79100.0,18.2192,18.2192,18.0851,18.1486,79100.0
2010-02-09 11:30:00,25.72,25.99,25.7,25.89,150800.0,18.1486,18.3391,18.1345,18.2686,150800.0
2010-02-09 12:00:00,25.89,26.12,25.89,26.02,156600.0,18.2686,18.4309,18.2686,18.3603,156600.0
2010-02-09 12:30:00,26.03,26.14,25.91,26.04,197800.0,18.3674,18.445,18.2827,18.3744,197800.0
2010-02-09 13:00:00,26.05,26.11,25.96,26.01,59500.0,18.3815,18.4238,18.318,18.3533,59500.0
2010-02-09 13:30:00,26.01,26.07,25.98,26.05,81400.0,18.3533,18.3956,18.3321,18.3815,81400.0
2010-02-09 14:00:00,26.05,26.08,25.91,25.99,74600.0,18.3815,18.4027,18.2827,18.3391,74600.0
2010-02-09 14:30:00,25.99,26.04,25.9,25.95,122400.0,18.3391,18.3744,18.2756,18.3109,122400.0
2010-02-09 15:00:00,25.94,26.02,25.92,25.98,194500.0,18.3039,18.3603,18.2898,18.3321,194500.0
2010-02-09 15:30:00,25.98,26.0,25.86,25.88,364800.0,18.3321,18.3462,18.2474,18.2615,364800.0
2010-02-10 09:30:00,25.8,25.87,25.73,25.73,65200.0,18.2051,18.2545,18.1557,18.1557,65200.0
2010-02-10 10:00:00,25.73,25.73,25.56,25.68,133200.0,18.1557,18.1557,18.0357,18.1204,133200.0
2010-02-10 10:30:00,25.68,25.81,25.66,25.75,75800.0,18.1204,18.2121,18.1063,18.1698,75800.0
2010-02-10 11:00:00,25.75,25.85,25.69,25.78,89000.0,18.1698,18.2404,18.1275,18.191,89000.0
2010-02-10 11:30:00,25.78,25.83,25.75,25.78,55900.0,18.191,18.2262,18.1698,18.191,55900.0
2010-02-10 12:00:00,25.78,25.95,25.73,25.9,99900.0,18.191,18.3109,18.1557,18.2756,99900.0
2010-02-10 12:30:00,25.9,25.97,25.82,25.83,64800.0,18.2756,18.325,18.2192,18.2262,64800.0
2010-02-10 13:00:00,25.85,25.99,25.82,25.98,56600.0,18.2404,18.3391,18.2192,18.3321,56600.0
2010-02-10 13:30:00,25.98,26.0,25.94,25.96,71000.0,18.3321,18.3462,18.3039,18.318,71000.0
2010-02-10 14:00:00,25.97,26.01,25.9,25.9,272300.0,18.325,18.3533,18.2756,18.2756,272300.0
2010-02-10 14:30:00,25.9,25.93,25.85,25.87,99600.0,18.2756,18.2968,18.2404,18.2545,99600.0
2010-02-10 15:00:00,25.87,25.93,25.84,25.91,155500.0,18.2545,18.2968,18.2333,18.2827,155500.0
2010-02-10 15:30:00,25.9,25.92,25.81,25.87,428900.0,18.2756,18.2898,18.2121,18.2545,428900.0
2010-02-11 09:30:00,25.75,25.86,25.5,25.72,155600.0,18.1698,18.2474,17.9934,18.1486,155600.0
2010-02-11 10:00:00,25.7,25.8,25.56,25.6,87800.0,18.1345,18.2051,18.0357,18.064,87800.0
2010-02-11 10:30:00,25.59,25.76,25.51,25.63,137200.0,18.0569,18.1769,18.0004,18.0851,137200.0
2010-02-11 11:00:00,25.64,25.93,25.59,25.92,82000.0,18.0922,18.2968,18.0569,18.2898,82000.0
2010-02-11 11:30:00,25.92,26.09,25.87,26.06,102200.0,18.2898,18.4097,18.2545,18.3885,102200.0
2010-02-11 12:00:00,26.06,26.1,25.94,26.04,95800.0,18.3885,18.4168,18.3039,18.3744,95800.0
2010-02-11 12:30:00,26.04,26.1,25.94,25.94,109600.0,18.3744,18.4168,18.3039,18.3039,109600.0
2010-02-11 13:00:00,25.94,26.05,25.86,26.0,335300.0,18.3039,18.3815,18.2474,18.3462,335300.0
2010-02-11 13:30:00,26.0,26.11,25.95,26.09,155900.0,18.3462,18.4238,18.3109,18.4097,155900.0
2010-02-11 14:00:00,26.1,26.25,26.06,26.25,129700.0,18.4168,18.5226,18.3885,18.5226,129700.0
2010-02-11 14:30:00,26.25,26.26,26.17,26.23,159700.0,18.5226,18.5297,18.4662,18.5085,159700.0
2010-02-11 15:00:00,26.23,26.28,26.2,26.22,261300.0,18.5085,18.5438,18.4873,18.5014,261300.0
2010-02-11 15:30:00,26.23,26.24,26.09,26.2,618800.0,18.5085,18.5156,18.4097,18.4873,618800.0
2010-02-12 09:30:00,26.45,26.45,25.7,25.73,352100.0,18.6637,18.6637,18.1345,18.1557,352100.0
2010-02-12 10:00:00,25.72,25.72,25.5,25.69,448200.0,18.1486,18.1486,17.9934,18.1275,448200.0
2010-02-12 10:30:00,25.69,25.8,25.67,25.79,297600.0,18.1275,18.2051,18.1133,18.198,297600.0
2010-02-12 11:00:00,25.79,25.87,25.76,25.85,416100.0,18.198,18.2545,18.1769,18.2404,416100.0
2010-02-12 11:30:00,25.84,26.0,25.81,25.98,314800.0,18.2333,18.3462,18.2121,18.3321,314800.0
2010-02-12 12:00:00,25.98,26.21,25.97,26.2,496900.0,18.3321,18.4944,18.325,18.4873,496900.0
2010-02-12 12:30:00,26.2,26.3,26.13,26.18,534500.0,18.4873,18.5579,18.4379,18.4732,534500.0
2010-02-12 13:00:00,26.18,26.18,25.9,25.99,210900.0,18.4732,18.4732,18.2756,18.3391,210900.0
2010-02-12 13:30:00,25.98,26.04,25.89,26.03,181900.0,18.3321,18.3744,18.2686,18.3674,181900.0
2010-02-12 14:00:00,26.03,26.16,26.01,26.08,222900.0,18.3674,18.4591,18.3533,18.4027,222900.0
2010-02-12 14:30:00,26.09,26.13,26.02,26.04,223800.0,18.4097,18.4379,18.3603,18.3744,223800.0
2010-02-12 15:00:00,26.03,26.06,25.94,25.95,444200.0,18.3674,18.3885,18.3039,18.3109,444200.0
2010-02-12 15:30:00,25.95,26.02,25.9,26.02,853300.0,18.3109,18.3603,18.2756,18.3603,853300.0
2010-02-16 09:30:00,26.26,26.5,26.21,26.5,222400.0,18.5297,18.699,18.4944,18.699,222400.0
2010-02-16 10:00:00,26.5,26.61,26.42,26.58,228400.0,18.699,18.7766,18.6426,18.7555,228400.0
2010-02-16 10:30:00,26.58,26.7,26.54,26.63,201200.0,18.7555,18.8401,18.7272,18.7907,201200.0
2010-02-16 11:00:00,26.63,26.79,26.62,26.79,130100.0,18.7907,18.9036,18.7837,18.9036,130100.0
2010-02-16 11:30:00,26.79,27.22,26.78,27.21,412000.0,18.9036,19.2071,18.8966,19.2,412000.0
2010-02-16 12:00:00,27.2,27.26,27.16,27.18,273200.0,19.1929,19.2353,19.1647,19.1788,273200.0
2010-02-16 12:30:00,27.18,27.29,27.18,27.24,261600.0,19.1788,19.2565,19.1788,19.2212,261600.0
2010-02-16 13:00:00,27.25,27.25,27.16,27.23,232900.0,19.2282,19.2282,19.1647,19.2141,232900.0
2010-02-16 13:30:00,27.23,27.24,27.14,27.21,217100.0,19.2141,19.2212,19.1506,19.2,217100.0
2010-02-16 14:00:00,27.21,27.23,27.17,27.2,265100.0,19.2,19.2141,19.1718,19.1929,265100.0
2010-02-16 14:30:00,27.19,27.23,27.12,27.12,307800.0,19.1859,19.2141,19.1365,19.1365,307800.0
2010-02-16 15:00:00,27.12,27.19,26.95,27.02,433900.0,19.1365,19.1859,19.0165,19.0659,433900.0
2010-02-16 15:30:00,27.03,27.08,27.01,27.03,705600.0,19.073,19.1083,19.0589,19.073,705600.0
2010-02-17 09:30:00,27.24,27.33,27.1,27.3,125300.0,19.2212,19.2847,19.1224,19.2635,125300.0
2010-02-17 10:00:00,27.31,27.53,27.22,27.53,164700.0,19.2706,19.4258,19.2071,19.4258,164700.0
2010-02-17 10:30:00,27.53,27.6,27.48,27.53,210000.0,19.4258,19.4752,19.3905,19.4258,210000.0
2010-02-17 11:00:00,27.52,27.55,27.4,27.48,144300.0,19.4187,19.4399,19.3341,19.3905,144300.0
2010-02-17 11:30:00,27.47,27.52,27.44,27.51,112300.0,19.3835,19.4187,19.3623,19.4117,112300.0
2010-02-17 12:00:00,27.51,27.58,27.47,27.56,121400.0,19.4117,19.4611,19.3835,19.447,121400.0
2010-02-17 12:30:00,27.56,27.56,27.44,27.51,86400.0,19.447,19.447,19.3623,19.4117,86400.0
2010-02-17 13:00:00,27.5,27.52,27.44,27.48,95700.0,19.4046,19.4187,19.3623,19.3905,95700.0
2010-02-17 13:30:00,27.49,27.51,27.48,27.51,66500.0,19.3976,19.4117,19.3905,19.4117,66500.0
2010-02-17 14:00:00,27.5,27.56,27.43,27.52,318000.0,19.4046,19.447,19.3552,19.4187,318000.0
2010-02-17 14:30:00,27.51,27.52,27.46,27.47,169300.0,19.4117,19.4187,19.3764,19.3835,169300.0
2010-02-17 15:00:00,27.47,27.49,27.43,27.47,178400.0,19.3835,19.3976,19.3552,19.3835,178400.0
2010-02-17 15:30:00,27.47,27.48,27.38,27.4,427200.0,19.3835,19.3905,19.32,19.3341,427200.0
2010-02-18 09:30:00,27.42,27.66,27.37,27.58,107000.0,19.3482,19.5175,19.3129,19.4611,107000.0
2010-02-18 10:00:00,27.57,27.6,27.4,27.42,174100.0,19.454,19.4752,19.3341,19.3482,174100.0
2010-02-18 10:30:00,27.41,27.44,27.36,27.36,173000.0,19.3411,19.3623,19.3058,19.3058,173000.0
2010-02-18 11:00:00,27.36,27.46,27.34,27.44,110700.0,19.3058,19.3764,19.2917,19.3623,110700.0
2010-02-18 11:30:00,27.44,27.48,27.4,27.41,70500.0,19.3623,19.3905,19.3341,19.3411,70500.0
2010-02-18 12:00:00,27.42,27.42,27.38,27.39,62800.0,19.3482,19.3482,19.32,19.327,62800.0
2010-02-18 12:30:00,27.4,27.4,27.39,27.4,31800.0,19.3341,19.3341,19.327,19.3341,31800.0
2010-02-18 13:00:00,27.4,27.45,27.39,27.42,79200.0,19.3341,19.3694,19.327,19.3482,79200.0
2010-02-18 13:30:00,27.43,27.48,27.42,27.48,83800.0,19.3552,19.3905,19.3482,19.3905,83800.0
2010-02-18 14:00:00,27.46,27.56,27.45,27.53,99400.0,19.3764,19.447,19.3694,19.4258,99400.0
2010-02-18 14:30:00,27.54,27.68,27.52,27.68,381700.0,19.4329,19.5316,19.4187,19.5316,381700.0
2010-02-18 15:00:00,27.68,27.71,27.66,27.7,275500.0,19.5316,19.5528,19.5175,19.5458,275500.0
2010-02-18 15:30:00,27.7,27.7,27.63,27.64,329300.0,19.5458,19.5458,19.4964,19.5034,329300.0
2010-02-19 09:30:00,27.6,27.69,27.51,27.51,343900.0,19.4752,19.5387,19.4117,19.4117,343900.0
2010-02-19 10:00:00,27.51,27.74,27.47,27.73,102200.0,19.4117,19.574,19.3835,19.5669,102200.0
2010-02-19 10:30:00,27.73,27.74,27.69,27.71,142200.0,19.5669,19.574,19.5387,19.5528,142200.0
2010-02-19 11:00:00,27.7,27.91,27.69,27.91,147100.0,19.5458,19.6939,19.5387,19.6939,147100.0
2010-02-19 11:30:00,27.92,28.12,27.85,28.1,176400.0,19.701,19.8421,19.6516,19.828,176400.0
2010-02-19 12:00:00,28.1,28.27,28.1,28.22,162800.0,19.828,19.948,19.828,19.9127,162800.0
2010-02-19 12:30:00,28.22,28.27,28.18,28.26,92500.0,19.9127,19.948,19.8845,19.9409,92500.0
2010-02-19 13:00:00,28.26,28.26,28.2,28.22,109800.0,19.9409,19.9409,19.8986,19.9127,109800.0
2010-02-19 13:30:00,28.21,28.26,28.2,28.22,147900.0,19.9056,19.9409,19.8986,19.9127,147900.0
2010-02-19 14:00:00,28.23,28.27,28.21,28.22,175300.0,19.9197,19.948,19.9056,19.9127,175300.0
2010-02-19 14:30:00,28.22,28.23,28.12,28.14,220000.0,19.9127,19.9197,19.8421,19.8562,220000.0
2010-02-19 15:00:00,28.14,28.14,28.06,28.12,203900.0,19.8562,19.8562,19.7998,19.8421,203900.0
2010-02-19 15:30:00,28.12,28.17,28.04,28.05,704600.0,19.8421,19.8774,19.7857,19.7927,704600.0
2010-02-22 09:30:00,28.3,28.34,27.98,27.98,161000.0,19.9691,19.9974,19.7433,19.7433,161000.0
2010-02-22 10:00:00,27.98,28.2,27.92,28.13,242400.0,19.7433,19.8986,19.701,19.8492,242400.0
2010-02-22 10:30:00,28.14,28.22,28.13,28.18,180400.0,19.8562,19.9127,19.8492,19.8845,180400.0
2010-02-22 11:00:00,28.17,28.23,28.15,28.18,153600.0,19.8774,19.9197,19.8633,19.8845,153600.0
2010-02-22 11:30:00,28.19,28.21,28.1,28.1,126200.0,19.8915,19.9056,19.828,19.828,126200.0
2010-02-22 12:00:00,28.1,28.12,28.07,28.08,92200.0,19.828,19.8421,19.8068,19.8139,92200.0
2010-02-22 12:30:00,28.08,28.15,28.07,28.13,78300.0,19.8139,19.8633,19.8068,19.8492,78300.0
2010-02-22 13:00:00,28.12,28.14,28.09,28.11,88600.0,19.8421,19.8562,19.821,19.8351,88600.0
2010-02-22 13:30:00,28.1,28.17,28.1,28.11,89900.0,19.828,19.8774,19.828,19.8351,89900.0
2010-02-22 14:00:00,28.11,28.18,28.1,28.15,110700.0,19.8351,19.8845,19.828,19.8633,110700.0
2010-02-22 14:30:00,28.15,28.15,28.03,28.03,173700.0,19.8633,19.8633,19.7786,19.7786,173700.0
2010-02-22 15:00:00,28.04,28.09,28.02,28.08,192700.0,19.7857,19.821,19.7716,19.8139,192700.0
2010-02-22 15:30:00,28.08,28.08,27.97,27.99,460000.0,19.8139,19.8139,19.7363,19.7504,460000.0
2010-02-23 09:30:00,28.0,28.15,27.9,27.97,127000.0,19.7574,19.8633,19.6869,19.7363,127000.0
2010-02-23 10:00:00,27.97,27.98,27.59,27.67,256800.0,19.7363,19.7433,19.4681,19.5246,256800.0
2010-02-23 10:30:00,27.67,27.76,27.64,27.69,130000.0,19.5246,19.5881,19.5034,19.5387,130000.0
2010-02-23 11:00:00,27.69,27.73,27.65,27.68,109100.0,19.5387,19.5669,19.5105,19.5316,109100.0
2010-02-23 11:30:00,27.67,27.74,27.66,27.67,100600.0,19.5246,19.574,19.5175,19.5246,100600.0
2010-02-23 12:00:00,27.67,27.69,27.6,27.61,93700.0,19.5246,19.5387,19.4752,19.4823,93700.0
2010-02-23 12:30:00,27.62,27.69,27.61,27.66,112200.0,19.4893,19.5387,19.4823,19.5175,112200.0
2010-02-23 13:00:00,27.67,27.68,27.61,27.67,79900.0,19.5246,19.5316,19.4823,19.5246,79900.0
2010-02-23 13:30:00,27.67,27.67,27.58,27.61,102200.0,19.5246,19.5246,19.4611,19.4823,102200.0
2010-02-23 14:00:00,27.6,27.67,27.58,27.62,168800.0,19.4752,19.5246,19.4611,19.4893,168800.0
2010-02-23 14:30:00,27.62,27.74,27.59,27.69,130000.0,19.4893,19.574,19.4681,19.5387,130000.0
2010-02-23 15:00:00,27.68,27.75,27.68,27.73,161800.0,19.5316,19.581,19.5316,19.5669,161800.0
2010-02-23 15:30:00,27.73,27.73,27.59,27.67,481700.0,19.5669,19.5669,19.4681,19.5246,481700.0
2010-02-24 09:30:00,27.81,27.83,27.57,27.63,80600.0,19.6234,19.6375,19.454,19.4964,80600.0
2010-02-24 10:00:00,27.62,27.68,27.47,27.58,124200.0,19.4893,19.5316,19.3835,19.4611,124200.0
2010-02-24 10:30:00,27.58,27.87,27.55,27.82,108500.0,19.4611,19.6657,19.4399,19.6304,108500.0
2010-02-24 11:00:00,27.83,27.89,27.82,27.88,87600.0,19.6375,19.6798,19.6304,19.6728,87600.0
2010-02-24 11:30:00,27.88,27.9,27.74,27.8,115800.0,19.6728,19.6869,19.574,19.6163,115800.0
2010-02-24 12:00:00,27.8,27.82,27.76,27.77,71500.0,19.6163,19.6304,19.5881,19.5952,71500.0
2010-02-24 12:30:00,27.77,27.83,27.76,27.78,64900.0,19.5952,19.6375,19.5881,19.6022,64900.0
2010-02-24 13:00:00,27.78,27.87,27.77,27.85,61000.0,19.6022,19.6657,19.5952,19.6516,61000.0
2010-02-24 13:30:00,27.85,27.88,27.82,27.88,57500.0,19.6516,19.6728,19.6304,19.6728,57500.0
2010-02-24 14:00:00,27.88,27.9,27.84,27.86,113400.0,19.6728,19.6869,19.6445,19.6587,113400.0
2010-02-24 14:30:00,27.86,27.88,27.78,27.86,149300.0,19.6587,19.6728,19.6022,19.6587,149300.0
2010-02-24 15:00:00,27.86,27.91,27.84,27.9,204700.0,19.6587,19.6939,19.6445,19.6869,204700.0
2010-02-24 15:30:00,27.9,28.07,27.88,28.05,488400.0,19.6869,19.8068,19.6728,19.7927,488400.0
2010-02-25 09:30:00,27.78,27.78,27.56,27.71,115400.0,19.6022,19.6022,19.447,19.5528,115400.0
2010-02-25 10:00:00,27.69,27.76,27.59,27.76,108200.0,19.5387,19.5881,19.4681,19.5881,108200.0
2010-02-25 10:30:00,27.76,27.77,27.63,27.64,89000.0,19.5881,19.5952,19.4964,19.5034,89000.0
2010-02-25 11:00:00,27.64,27.74,27.62,27.69,113800.0,19.5034,19.574,19.4893,19.5387,113800.0
2010-02-25 11:30:00,27.69,27.7,27.6,27.7,139400.0,19.5387,19.5458,19.4752,19.5458,139400.0
2010-02-25 12:00:00,27.69,27.76,27.67,27.72,103200.0,19.5387,19.5881,19.5246,19.5599,103200.0
2010-02-25 12:30:00,27.72,27.8,27.71,27.78,114500.0,19.5599,19.6163,19.5528,19.6022,114500.0
2010-02-25 13:00:00,27.78,27.83,27.76,27.79,126900.0,19.6022,19.6375,19.5881,19.6093,126900.0
2010-02-25 13:30:00,27.8,28.0,27.79,27.99,171200.0,19.6163,19.7574,19.6093,19.7504,171200.0
2010-02-25 14:00:00,27.99,28.05,27.91,27.95,262400.0,19.7504,19.7927,19.6939,19.7222,262400.0
2010-02-25 14:30:00,27.96,28.07,27.95,28.0,175900.0,19.7292,19.8068,19.7222,19.7574,175900.0
2010-02-25 15:00:00,27.99,28.1,27.98,28.06,260000.0,19.7504,19.828,19.7433,19.7998,260000.0
2010-02-25 15:30:00,28.06,28.15,28.02,28.13,329600.0,19.7998,19.8633,19.7716,19.8492,329600.0
2010-02-26 09:30:00,28.21,28.41,28.19,28.29,127200.0,19.9056,20.0468,19.8915,19.9621,127200.0
2010-02-26 10:00:00,28.28,28.35,28.12,28.34,177400.0,19.955,20.0044,19.8421,19.9974,177400.0
2010-02-26 10:30:00,28.34,28.44,28.28,28.29,108400.0,19.9974,20.0679,19.955,19.9621,108400.0
2010-02-26 11:00:00,28.29,28.38,28.27,28.36,100300.0,19.9621,20.0256,19.948,20.0115,100300.0
2010-02-26 11:30:00,28.35,28.35,28.21,28.25,106200.0,20.0044,20.0044,19.9056,19.9339,106200.0
2010-02-26 12:00:00,28.25,28.26,28.18,28.23,57000.0,19.9339,19.9409,19.8845,19.9197,57000.0
2010-02-26 12:30:00,28.23,28.24,28.11,28.18,50500.0,19.9197,19.9268,19.8351,19.8845,50500.0
2010-02-26 13:00:00,28.18,28.18,28.13,28.16,44300.0,19.8845,19.8845,19.8492,19.8703,44300.0
2010-02-26 13:30:00,28.17,28.18,28.12,28.16,82700.0,19.8774,19.8845,19.8421,19.8703,82700.0
2010-02-26 14:00:00,28.16,28.17,28.12,28.15,65100.0,19.8703,19.8774,19.8421,19.8633,65100.0
2010-02-26 14:30:00,28.16,28.17,28.13,28.16,72300.0,19.8703,19.8774,19.8492,19.8703,72300.0
2010-02-26 15:00:00,28.17,28.18,28.11,28.15,141400.0,19.8774,19.8845,19.8351,19.8633,141400.0
2010-02-26 15:30:00,28.15,28.24,28.12,28.15,361000.0,19.8633,19.9268,19.8421,19.8633,361000.0
2010-03-01 09:30:00,28.33,28.67,28.32,28.55,130600.0,19.9903,20.2302,19.9832,20.1455,130600.0
2010-03-01 10:00:00,28.54,28.83,28.48,28.7,230300.0,20.1385,20.3431,20.0961,20.2514,230300.0
2010-03-01 10:30:00,28.7,28.78,28.65,28.74,151700.0,20.2514,20.3078,20.2161,20.2796,151700.0
2010-03-01 11:00:00,28.74,28.84,28.72,28.75,114500.0,20.2796,20.3502,20.2655,20.2867,114500.0
2010-03-01 11:30:00,28.75,28.77,28.72,28.77,104500.0,20.2867,20.3008,20.2655,20.3008,104500.0
2010-03-01 12:00:00,28.76,28.86,28.76,28.86,69100.0,20.2937,20.3643,20.2937,20.3643,69100.0
2010-03-01 12:30:00,28.86,28.88,28.76,28.78,74600.0,20.3643,20.3784,20.2937,20.3078,74600.0
2010-03-01 13:00:00,28.77,28.88,28.77,28.82,101800.0,20.3008,20.3784,20.3008,20.3361,101800.0
2010-03-01 13:30:00,28.81,28.89,28.8,28.88,55200.0,20.329,20.3855,20.3219,20.3784,55200.0
2010-03-01 14:00:00,28.88,28.9,28.85,28.86,66800.0,20.3784,20.3925,20.3572,20.3643,66800.0
2010-03-01 14:30:00,28.87,28.88,28.83,28.87,98900.0,20.3713,20.3784,20.3431,20.3713,98900.0
2010-03-01 15:00:00,28.87,28.91,28.8,28.89,148500.0,20.3713,20.3996,20.3219,20.3855,148500.0
2010-03-01 15:30:00,28.89,28.9,28.85,28.9,283100.0,20.3855,20.3925,20.3572,20.3925,283100.0
2010-03-02 09:30:00,29.03,29.29,29.01,29.09,137400.0,20.4842,20.6677,20.4701,20.5266,137400.0
2010-03-02 10:00:00,29.09,29.26,29.09,29.2,255400.0,20.5266,20.6465,20.5266,20.6042,255400.0
2010-03-02 10:30:00,29.2,29.22,29.15,29.16,98700.0,20.6042,20.6183,20.5689,20.576,98700.0
2010-03-02 11:00:00,29.17,29.24,29.16,29.21,96200.0,20.583,20.6324,20.576,20.6113,96200.0
2010-03-02 11:30:00,29.22,29.25,29.2,29.2,61700.0,20.6183,20.6395,20.6042,20.6042,61700.0
2010-03-02 12:00:00,29.2,29.2,29.14,29.17,136100.0,20.6042,20.6042,20.5619,20.583,136100.0
2010-03-02 12:30:00,29.17,29.21,29.15,29.2,64800.0,20.583,20.6113,20.5689,20.6042,64800.0
2010-03-02 13:00:00,29.2,29.25,29.2,29.25,56800.0,20.6042,20.6395,20.6042,20.6395,56800.0
2010-03-02 13:30:00,29.24,29.3,29.22,29.27,85700.0,20.6324,20.6748,20.6183,20.6536,85700.0
2010-03-02 14:00:00,29.28,29.33,29.27,29.32,244600.0,20.6606,20.6959,20.6536,20.6889,244600.0
2010-03-02 14:30:00,29.33,29.34,29.25,29.27,179400.0,20.6959,20.703,20.6395,20.6536,179400.0
2010-03-02 15:00:00,29.27,29.33,29.23,29.29,208000.0,20.6536,20.6959,20.6254,20.6677,208000.0
2010-03-02 15:30:00,29.28,29.3,29.24,29.3,443200.0,20.6606,20.6748,20.6324,20.6748,443200.0
2010-03-03 09:30:00,29.3,29.33,29.11,29.32,137200.0,20.6748,20.6959,20.5407,20.6889,137200.0
2010-03-03 10:00:00,29.33,29.36,29.13,29.24,52600.0,20.6959,20.7171,20.5548,20.6324,52600.0
2010-03-03 10:30:00,29.23,29.32,29.21,29.3,81100.0,20.6254,20.6889,20.6113,20.6748,81100.0
2010-03-03 11:00:00,29.31,29.41,29.29,29.39,89300.0,20.6818,20.7524,20.6677,20.7383,89300.0
2010-03-03 11:30:00,29.39,29.44,29.33,29.35,103900.0,20.7383,20.7735,20.6959,20.71,103900.0
2010-03-03 12:00:00,29.35,29.36,29.27,29.28,62200.0,20.71,20.7171,20.6536,20.6606,62200.0
2010-03-03 12:30:00,29.28,29.29,29.18,29.21,82100.0,20.6606,20.6677,20.5901,20.6113,82100.0
2010-03-03 13:00:00,29.21,29.27,29.16,29.25,46800.0,20.6113,20.6536,20.576,20.6395,46800.0
2010-03-03 13:30:00,29.24,29.26,29.21,29.24,29300.0,20.6324,20.6465,20.6113,20.6324,29300.0
2010-03-03 14:00:00,29.24,29.26,29.13,29.16,52800.0,20.6324,20.6465,20.5548,20.576,52800.0
2010-03-03 14:30:00,29.17,29.18,29.01,29.05,144500.0,20.583,20.5901,20.4701,20.4984,144500.0
2010-03-03 15:00:00,29.05,29.16,29.04,29.13,134000.0,20.4984,20.576,20.4913,20.5548,134000.0
2010-03-03 15:30:00,29.14,29.29,29.13,29.22,427300.0,20.5619,20.6677,20.5548,20.6183,427300.0
2010-03-04 09:30:00,29.26,29.26,29.11,29.12,89400.0,20.6465,20.6465,20.5407,20.5477,89400.0
2010-03-04 10:00:00,29.12,29.15,28.95,28.97,92400.0,20.5477,20.5689,20.4278,20.4419,92400.0
2010-03-04 10:30:00,28.97,28.98,28.87,28.94,67000.0,20.4419,20.449,20.3713,20.4207,67000.0
2010-03-04 11:00:00,28.95,29.02,28.94,29.02,83100.0,20.4278,20.4772,20.4207,20.4772,83100.0
2010-03-04 11:30:00,29.02,29.07,28.98,29.03,102800.0,20.4772,20.5125,20.449,20.4842,102800.0
2010-03-04 12:00:00,29.03,29.03,28.98,29.0,72000.0,20.4842,20.4842,20.449,20.4631,72000.0
2010-03-04 12:30:00,29.0,29.03,28.95,28.97,63200.0,20.4631,20.4842,20.4278,20.4419,63200.0
2010-03-04 13:00:00,28.96,29.01,28.96,29.0,65000.0,20.4348,20.4701,20.4348,20.4631,65000.0
2010-03-04 13:30:00,29.0,29.02,28.96,29.0,65000.0,20.4631,20.4772,20.4348,20.4631,65000.0
2010-03-04 14:00:00,29.0,29.01,28.98,29.0,56800.0,20.4631,20.4701,20.449,20.4631,56800.0
2010-03-04 14:30:00,29.0,29.01,28.97,28.99,74800.0,20.4631,20.4701,20.4419,20.456,74800.0
2010-03-04 15:00:00,29.0,29.0,28.94,29.0,141900.0,20.4631,20.4631,20.4207,20.4631,141900.0
2010-03-04 15:30:00,29.0,29.09,28.98,29.04,538600.0,20.4631,20.5266,20.449,20.4913,538600.0
2010-03-05 09:30:00,29.3,29.39,29.2,29.27,194300.0,20.6748,20.7383,20.6042,20.6536,194300.0
2010-03-05 10:00:00,29.27,29.32,29.23,29.27,156400.0,20.6536,20.6889,20.6254,20.6536,156400.0
2010-03-05 10:30:00,29.27,29.31,29.24,29.28,98800.0,20.6536,20.6818,20.6324,20.6606,98800.0
2010-03-05 11:00:00,29.29,29.39,29.28,29.35,117400.0,20.6677,20.7383,20.6606,20.71,117400.0
2010-03-05 11:30:00,29.36,29.39,29.24,29.26,174300.0,20.7171,20.7383,20.6324,20.6465,174300.0
2010-03-05 12:00:00,29.26,29.32,29.24,29.25,137600.0,20.6465,20.6889,20.6324,20.6395,137600.0
2010-03-05 12:30:00,29.25,29.27,29.24,29.26,97600.0,20.6395,20.6536,20.6324,20.6465,97600.0
2010-03-05 13:00:00,29.26,29.27,29.24,29.24,111400.0,20.6465,20.6536,20.6324,20.6324,111400.0
2010-03-05 13:30:00,29.25,29.3,29.24,29.3,116700.0,20.6395,20.6748,20.6324,20.6748,116700.0
2010-03-05 14:00:00,29.3,29.34,29.29,29.33,101000.0,20.6748,20.703,20.6677,20.6959,101000.0
2010-03-05 14:30:00,29.33,29.47,29.33,29.46,267000.0,20.6959,20.7947,20.6959,20.7877,267000.0
2010-03-05 15:00:00,29.46,29.52,29.42,29.42,298900.0,20.7877,20.83,20.7594,20.7594,298900.0
2010-03-05 15:30:00,29.42,29.55,29.42,29.54,739600.0,20.7594,20.8512,20.7594,20.8441,739600.0
2010-03-08 09:30:00,29.51,29.54,29.3,29.31,105700.0,20.8229,20.8441,20.6748,20.6818,105700.0
2010-03-08 10:00:00,29.3,29.37,29.27,29.33,139600.0,20.6748,20.7242,20.6536,20.6959,139600.0
2010-03-08 10:30:00,29.33,29.35,29.18,29.23,77700.0,20.6959,20.71,20.5901,20.6254,77700.0
2010-03-08 11:00:00,29.23,29.24,29.19,29.2,100000.0,20.6254,20.6324,20.5971,20.6042,100000.0
2010-03-08 11:30:00,29.2,29.24,29.17,29.17,59600.0,20.6042,20.6324,20.583,20.583,59600.0
2010-03-08 12:00:00,29.17,29.25,29.17,29.25,48300.0,20.583,20.6395,20.583,20.6395,48300.0
2010-03-08 12:30:00,29.24,29.27,29.19,29.27,83100.0,20.6324,20.6536,20.5971,20.6536,83100.0
2010-03-08 13:00:00,29.27,29.31,29.25,29.25,51100.0,20.6536,20.6818,20.6395,20.6395,51100.0
2010-03-08 13:30:00,29.25,29.27,29.23,29.23,58600.0,20.6395,20.6536,20.6254,20.6254,58600.0
2010-03-08 14:00:00,29.24,29.25,29.19,29.2,104300.0,20.6324,20.6395,20.5971,20.6042,104300.0
2010-03-08 14:30:00,29.21,29.22,29.18,29.21,76200.0,20.6113,20.6183,20.5901,20.6113,76200.0
2010-03-08 15:00:00,29.22,29.22,29.16,29.2,84600.0,20.6183,20.6183,20.576,20.6042,84600.0
2010-03-08 15:30:00,29.21,29.27,29.2,29.23,266100.0,20.6113,20.6536,20.6042,20.6254,266100.0
2010-03-09 09:30:00,29.12,29.27,29.02,29.03,125700.0,20.5477,20.6536,20.4772,20.4842,125700.0
2010-03-09 10:00:00,29.03,29.15,29.03,29.13,191400.0,20.4842,20.5689,20.4842,20.5548,191400.0
2010-03-09 10:30:00,29.12,29.13,29.0,29.03,144700.0,20.5477,20.5548,20.4631,20.4842,144700.0
2010-03-09 11:00:00,29.03,29.14,28.99,29.11,160300.0,20.4842,20.5619,20.456,20.5407,160300.0
2010-03-09 11:30:00,29.11,29.12,29.04,29.11,74500.0,20.5407,20.5477,20.4913,20.5407,74500.0
2010-03-09 12:00:00,29.11,29.11,29.0,29.07,244900.0,20.5407,20.5407,20.4631,20.5125,244900.0
2010-03-09 12:30:00,29.06,29.09,29.0,29.0,211000.0,20.5054,20.5266,20.4631,20.4631,211000.0
2010-03-09 13:00:00,29.01,29.02,28.99,28.99,102100.0,20.4701,20.4772,20.456,20.456,102100.0
2010-03-09 13:30:00,28.99,29.0,28.99,29.0,147800.0,20.456,20.4631,20.456,20.4631,147800.0
2010-03-09 14:00:00,29.0,29.01,28.98,29.0,130700.0,20.4631,20.4701,20.449,20.4631,130700.0
2010-03-09 14:30:00,29.0,29.02,28.96,28.96,167700.0,20.4631,20.4772,20.4348,20.4348,167700.0
2010-03-09 15:00:00,28.96,28.98,28.88,28.93,174800.0,20.4348,20.449,20.3784,20.4137,174800.0
2010-03-09 15:30:00,28.93,29.01,28.92,28.98,398900.0,20.4137,20.4701,20.4066,20.449,398900.0
2010-03-10 09:30:00,29.06,29.12,28.83,28.83,137600.0,20.5054,20.5477,20.3431,20.3431,137600.0
2010-03-10 10:00:00,28.82,28.87,28.72,28.79,307100.0,20.3361,20.3713,20.2655,20.3149,307100.0
2010-03-10 10:30:00,28.79,28.81,28.72,28.76,242600.0,20.3149,20.329,20.2655,20.2937,242600.0
2010-03-10 11:00:00,28.76,28.84,28.75,28.81,375700.0,20.2937,20.3502,20.2867,20.329,375700.0
2010-03-10 11:30:00,28.81,28.82,28.73,28.78,294100.0,20.329,20.3361,20.2726,20.3078,294100.0
2010-03-10 12:00:00,28.79,28.81,28.68,28.69,400700.0,20.3149,20.329,20.2373,20.2443,400700.0
2010-03-10 12:30:00,28.68,28.7,28.55,28.65,323700.0,20.2373,20.2514,20.1455,20.2161,323700.0
2010-03-10 13:00:00,28.66,28.67,28.48,28.5,353600.0,20.2232,20.2302,20.0961,20.1103,353600.0
2010-03-10 13:30:00,28.5,28.55,28.49,28.51,157800.0,20.1103,20.1455,20.1032,20.1173,157800.0
2010-03-10 14:00:00,28.5,28.74,28.5,28.72,332700.0,20.1103,20.2796,20.1103,20.2655,332700.0
2010-03-10 14:30:00,28.72,28.75,28.69,28.75,205700.0,20.2655,20.2867,20.2443,20.2867,205700.0
2010-03-10 15:00:00,28.75,28.81,28.68,28.68,316300.0,20.2867,20.329,20.2373,20.2373,316300.0
2010-03-10 15:30:00,28.67,28.74,28.64,28.7,753900.0,20.2302,20.2796,20.209,20.2514,753900.0
2010-03-11 09:30:00,28.68,28.68,28.43,28.63,212000.0,20.2373,20.2373,20.0609,20.202,212000.0
2010-03-11 10:00:00,28.62,28.83,28.6,28.78,146300.0,20.1949,20.3431,20.1808,20.3078,146300.0
2010-03-11 10:30:00,28.79,28.83,28.7,28.74,135300.0,20.3149,20.3431,20.2514,20.2796,135300.0
2010-03-11 11:00:00,28.74,28.77,28.65,28.65,147000.0,20.2796,20.3008,20.2161,20.2161,147000.0
2010-03-11 11:30:00,28.65,28.66,28.55,28.6,152500.0,20.2161,20.2232,20.1455,20.1808,152500.0
2010-03-11 12:00:00,28.61,28.66,28.6,28.63,143300.0,20.1879,20.2232,20.1808,20.202,143300.0
2010-03-11 12:30:00,28.64,28.72,28.63,28.71,161900.0,20.209,20.2655,20.202,20.2584,161900.0
2010-03-11 13:00:00,28.7,28.77,28.69,28.73,46800.0,20.2514,20.3008,20.2443,20.2726,46800.0
2010-03-11 13:30:00,28.72,28.77,28.72,28.75,50200.0,20.2655,20.3008,20.2655,20.2867,50200.0
2010-03-11 14:00:00,28.75,28.77,28.71,28.75,72800.0,20.2867,20.3008,20.2584,20.2867,72800.0
2010-03-11 14:30:00,28.76,28.78,28.71,28.72,94500.0,20.2937,20.3078,20.2584,20.2655,94500.0
2010-03-11 15:00:00,28.71,28.83,28.71,28.81,157400.0,20.2584,20.3431,20.2584,20.329,157400.0
2010-03-11 15:30:00,28.82,28.82,28.78,28.79,359600.0,20.3361,20.3361,20.3078,20.3149,359600.0
2010-03-12 09:30:00,28.83,29.01,28.73,28.87,124100.0,20.3431,20.4701,20.2726,20.3713,124100.0
2010-03-12 10:00:00,28.86,28.89,28.7,28.79,135300.0,20.3643,20.3855,20.2514,20.3149,135300.0
2010-03-12 10:30:00,28.79,28.8,28.74,28.79,97900.0,20.3149,20.3219,20.2796,20.3149,97900.0
2010-03-12 11:00:00,28.79,28.87,28.78,28.83,186400.0,20.3149,20.3713,20.3078,20.3431,186400.0
2010-03-12 11:30:00,28.84,28.84,28.77,28.78,65100.0,20.3502,20.3502,20.3008,20.3078,65100.0
2010-03-12 12:00:00,28.78,28.85,28.75,28.84,44100.0,20.3078,20.3572,20.2867,20.3502,44100.0
2010-03-12 12:30:00,28.84,28.84,28.73,28.76,139200.0,20.3502,20.3502,20.2726,20.2937,139200.0
2010-03-12 13:00:00,28.75,28.76,28.75,28.76,95600.0,20.2867,20.2937,20.2867,20.2937,95600.0
2010-03-12 13:30:00,28.76,28.76,28.73,28.75,101600.0,20.2937,20.2937,20.2726,20.2867,101600.0
2010-03-12 14:00:00,28.76,28.76,28.74,28.75,89900.0,20.2937,20.2937,20.2796,20.2867,89900.0
2010-03-12 14:30:00,28.75,28.76,28.7,28.74,200600.0,20.2867,20.2937,20.2514,20.2796,200600.0
2010-03-12 15:00:00,28.75,28.75,28.69,28.7,128900.0,20.2867,20.2867,20.2443,20.2514,128900.0
2010-03-12 15:30:00,28.7,28.77,28.69,28.74,421600.0,20.2514,20.3008,20.2443,20.2796,421600.0
2010-03-15 09:30:00,28.7,29.0,28.69,28.89,115500.0,20.2514,20.4631,20.2443,20.3855,115500.0
2010-03-15 10:00:00,28.89,28.92,28.78,28.88,167300.0,20.3855,20.4066,20.3078,20.3784,167300.0
2010-03-15 10:30:00,28.88,28.89,28.82,28.88,203700.0,20.3784,20.3855,20.3361,20.3784,203700.0
2010-03-15 11:00:00,28.88,28.89,28.69,28.71,180500.0,20.3784,20.3855,20.2443,20.2584,180500.0
2010-03-15 11:30:00,28.72,28.74,28.64,28.68,138800.0,20.2655,20.2796,20.209,20.2373,138800.0
2010-03-15 12:00:00,28.68,28.74,28.66,28.73,129600.0,20.2373,20.2796,20.2232,20.2726,129600.0
2010-03-15 12:30:00,28.73,28.8,28.73,28.79,56000.0,20.2726,20.3219,20.2726,20.3149,56000.0
2010-03-15 13:00:00,28.79,28.8,28.78,28.79,79800.0,20.3149,20.3219,20.3078,20.3149,79800.0
2010-03-15 13:30:00,28.8,28.85,28.79,28.85,71800.0,20.3219,20.3572,20.3149,20.3572,71800.0
2010-03-15 14:00:00,28.85,28.87,28.83,28.84,120100.0,20.3572,20.3713,20.3431,20.3502,120100.0
2010-03-15 14:30:00,28.85,28.97,28.84,28.96,111000.0,20.3572,20.4419,20.3502,20.4348,111000.0
2010-03-15 15:00:00,28.96,29.06,28.96,29.06,257300.0,20.4348,20.5054,20.4348,20.5054,257300.0
2010-03-15 15:30:00,29.06,29.06,29.0,29.01,583000.0,20.5054,20.5054,20.4631,20.4701,583000.0
2010-03-16 09:30:00,29.09,29.09,28.95,29.02,131800.0,20.5266,20.5266,20.4278,20.4772,131800.0
2010-03-16 10:00:00,29.01,29.04,28.98,29.02,116000.0,20.4701,20.4913,20.449,20.4772,116000.0
2010-03-16 10:30:00,29.02,29.02,28.98,29.0,164100.0,20.4772,20.4772,20.449,20.4631,164100.0
2010-03-16 11:00:00,29.0,29.02,28.95,29.01,192200.0,20.4631,20.4772,20.4278,20.4701,192200.0
2010-03-16 11:30:00,29.01,29.01,28.92,28.95,211600.0,20.4701,20.4701,20.4066,20.4278,211600.0
2010-03-16 12:00:00,28.95,28.95,28.89,28.91,114000.0,20.4278,20.4278,20.3855,20.3996,114000.0
2010-03-16 12:30:00,28.91,28.91,28.87,28.9,211200.0,20.3996,20.3996,20.3713,20.3925,211200.0
2010-03-16 13:00:00,28.9,28.9,28.86,28.88,130700.0,20.3925,20.3925,20.3643,20.3784,130700.0
2010-03-16 13:30:00,28.87,28.88,28.81,28.82,71000.0,20.3713,20.3784,20.329,20.3361,71000.0
2010-03-16 14:00:00,28.82,28.9,28.78,28.88,279900.0,20.3361,20.3925,20.3078,20.3784,279900.0
2010-03-16 14:30:00,28.89,28.89,28.7,28.79,313700.0,20.3855,20.3855,20.2514,20.3149,313700.0
2010-03-16 15:00:00,28.79,28.86,28.78,28.84,318400.0,20.3149,20.3643,20.3078,20.3502,318400.0
2010-03-16 15:30:00,28.84,28.87,28.81,28.86,579800.0,20.3502,20.3713,20.329,20.3643,579800.0
2010-03-17 09:30:00,28.94,29.04,28.82,28.99,163200.0,20.4207,20.4913,20.3361,20.456,163200.0
2010-03-17 10:00:00,28.99,28.99,28.79,28.79,234100.0,20.456,20.456,20.3149,20.3149,234100.0
2010-03-17 10:30:00,28.8,28.85,28.79,28.82,186100.0,20.3219,20.3572,20.3149,20.3361,186100.0
2010-03-17 11:00:00,28.81,28.84,28.78,28.8,199400.0,20.329,20.3502,20.3078,20.3219,199400.0
2010-03-17 11:30:00,28.8,28.91,28.79,28.87,247600.0,20.3219,20.3996,20.3149,20.3713,247600.0
2010-03-17 12:00:00,28.86,28.86,28.78,28.83,150300.0,20.3643,20.3643,20.3078,20.3431,150300.0
2010-03-17 12:30:00,28.83,28.85,28.81,28.84,76200.0,20.3431,20.3572,20.329,20.3502,76200.0
2010-03-17 13:00:00,28.84,28.85,28.8,28.82,88400.0,20.3502,20.3572,20.3219,20.3361,88400.0
2010-03-17 13:30:00,28.82,28.9,28.81,28.87,353700.0,20.3361,20.3925,20.329,20.3713,353700.0
2010-03-17 14:00:00,28.88,28.9,28.82,28.82,170800.0,20.3784,20.3925,20.3361,20.3361,170800.0
2010-03-17 14:30:00,28.82,28.87,28.76,28.77,141800.0,20.3361,20.3713,20.2937,20.3008,141800.0
2010-03-17 15:00:00,28.77,28.82,28.72,28.78,273400.0,20.3008,20.3361,20.2655,20.3078,273400.0
2010-03-17 15:30:00,28.79,28.83,28.77,28.82,261900.0,20.3149,20.3431,20.3008,20.3361,261900.0
2010-03-18 09:30:00,28.92,28.96,28.77,28.77,143000.0,20.4066,20.4348,20.3008,20.3008,143000.0
2010-03-18 10:00:00,28.78,28.85,28.76,28.81,128100.0,20.3078,20.3572,20.2937,20.329,128100.0
2010-03-18 10:30:00,28.81,28.85,28.76,28.83,263000.0,20.329,20.3572,20.2937,20.3431,263000.0
2010-03-18 11:00:00,28.83,28.85,28.81,28.83,179900.0,20.3431,20.3572,20.329,20.3431,179900.0
2010-03-18 11:30:00,28.84,28.84,28.78,28.82,169700.0,20.3502,20.3502,20.3078,20.3361,169700.0
2010-03-18 12:00:00,28.82,28.83,28.77,28.8,171100.0,20.3361,20.3431,20.3008,20.3219,171100.0
2010-03-18 12:30:00,28.8,28.82,28.75,28.82,105600.0,20.3219,20.3361,20.2867,20.3361,105600.0
2010-03-18 13:00:00,28.82,28.85,28.81,28.84,59700.0,20.3361,20.3572,20.329,20.3502,59700.0
2010-03-18 13:30:00,28.84,28.85,28.79,28.81,74500.0,20.3502,20.3572,20.3149,20.329,74500.0
2010-03-18 14:00:00,28.81,28.83,28.78,28.81,101200.0,20.329,20.3431,20.3078,20.329,101200.0
2010-03-18 14:30:00,28.81,28.84,28.78,28.81,217400.0,20.329,20.3502,20.3078,20.329,217400.0
2010-03-18 15:00:00,28.81,28.84,28.8,28.84,146400.0,20.329,20.3502,20.3219,20.3502,146400.0
2010-03-18 15:30:00,28.84,28.91,28.81,28.82,581200.0,20.3502,20.3996,20.329,20.3361,581200.0
2010-03-19 09:30:00,28.91,29.0,28.87,28.9,620400.0,20.3996,20.4631,20.3713,20.3925,620400.0
2010-03-19 10:00:00,28.91,28.92,28.84,28.85,268500.0,20.3996,20.4066,20.3502,20.3572,268500.0
2010-03-19 10:30:00,28.86,28.87,28.77,28.78,98200.0,20.3643,20.3713,20.3008,20.3078,98200.0
2010-03-19 11:00:00,28.78,28.79,28.64,28.66,197000.0,20.3078,20.3149,20.209,20.2232,197000.0
2010-03-19 11:30:00,28.65,28.65,28.52,28.53,188100.0,20.2161,20.2161,20.1244,20.1314,188100.0
2010-03-19 12:00:00,28.54,28.58,28.5,28.5,251700.0,20.1385,20.1667,20.1103,20.1103,251700.0
2010-03-19 12:30:00,28.5,28.53,28.47,28.49,158400.0,20.1103,20.1314,20.0891,20.1032,158400.0
2010-03-19 13:00:00,28.5,28.51,28.47,28.48,75200.0,20.1103,20.1173,20.0891,20.0961,75200.0
2010-03-19 13:30:00,28.47,28.51,28.46,28.49,109900.0,20.0891,20.1173,20.082,20.1032,109900.0
2010-03-19 14:00:00,28.5,28.5,28.48,28.5,128000.0,20.1103,20.1103,20.0961,20.1103,128000.0
2010-03-19 14:30:00,28.5,28.5,28.46,28.46,153100.0,20.1103,20.1103,20.082,20.082,153100.0
2010-03-19 15:00:00,28.46,28.5,28.46,28.47,155500.0,20.082,20.1103,20.082,20.0891,155500.0
2010-03-19 15:30:00,28.46,28.54,28.39,28.53,706600.0,20.082,20.1385,20.0326,20.1314,706600.0
2010-03-22 09:30:00,28.47,28.59,28.32,28.52,208500.0,20.0891,20.1738,19.9832,20.1244,208500.0
2010-03-22 10:00:00,28.52,28.63,28.5,28.6,290500.0,20.1244,20.202,20.1103,20.1808,290500.0
2010-03-22 10:30:00,28.6,28.6,28.49,28.57,249900.0,20.1808,20.1808,20.1032,20.1597,249900.0
2010-03-22 11:00:00,28.56,28.58,28.46,28.51,272400.0,20.1526,20.1667,20.082,20.1173,272400.0
2010-03-22 11:30:00,28.51,28.58,28.5,28.55,120400.0,20.1173,20.1667,20.1103,20.1455,120400.0
2010-03-22 12:00:00,28.56,28.56,28.48,28.55,234300.0,20.1526,20.1526,20.0961,20.1455,234300.0
2010-03-22 12:30:00,28.55,28.57,28.51,28.53,112800.0,20.1455,20.1597,20.1173,20.1314,112800.0
2010-03-22 13:00:00,28.54,28.58,28.53,28.56,117500.0,20.1385,20.1667,20.1314,20.1526,117500.0
2010-03-22 13:30:00,28.57,28.57,28.5,28.51,194800.0,20.1597,20.1597,20.1103,20.1173,194800.0
2010-03-22 14:00:00,28.51,28.54,28.5,28.54,123000.0,20.1173,20.1385,20.1103,20.1385,123000.0
2010-03-22 14:30:00,28.54,28.55,28.51,28.51,192100.0,20.1385,20.1455,20.1173,20.1173,192100.0
2010-03-22 15:00:00,28.51,28.53,28.5,28.51,228800.0,20.1173,20.1314,20.1103,20.1173,228800.0
2010-03-22 15:30:00,28.5,28.55,28.5,28.54,427700.0,20.1103,20.1455,20.1103,20.1385,427700.0
2010-03-23 09:30:00,28.56,28.69,28.5,28.53,89600.0,20.1526,20.2443,20.1103,20.1314,89600.0
2010-03-23 10:00:00,28.52,28.66,28.48,28.65,122400.0,20.1244,20.2232,20.0961,20.2161,122400.0
2010-03-23 10:30:00,28.65,28.7,28.57,28.6,87200.0,20.2161,20.2514,20.1597,20.1808,87200.0
2010-03-23 11:00:00,28.61,28.67,28.58,28.67,112000.0,20.1879,20.2302,20.1667,20.2302,112000.0
2010-03-23 11:30:00,28.67,28.81,28.66,28.81,96700.0,20.2302,20.329,20.2232,20.329,96700.0
2010-03-23 12:00:00,28.8,28.81,28.76,28.79,81400.0,20.3219,20.329,20.2937,20.3149,81400.0
2010-03-23 12:30:00,28.79,28.81,28.74,28.76,70500.0,20.3149,20.329,20.2796,20.2937,70500.0
2010-03-23 13:00:00,28.76,28.77,28.73,28.73,58400.0,20.2937,20.3008,20.2726,20.2726,58400.0
2010-03-23 13:30:00,28.73,28.74,28.69,28.72,61800.0,20.2726,20.2796,20.2443,20.2655,61800.0
2010-03-23 14:00:00,28.71,28.83,28.71,28.83,73200.0,20.2584,20.3431,20.2584,20.3431,73200.0
2010-03-23 14:30:00,28.83,28.86,28.78,28.8,131000.0,20.3431,20.3643,20.3078,20.3219,131000.0
2010-03-23 15:00:00,28.81,29.0,28.77,29.0,262300.0,20.329,20.4631,20.3008,20.4631,262300.0
2010-03-23 15:30:00,28.99,29.0,28.8,28.88,976600.0,20.456,20.4631,20.3219,20.3784,976600.0
2010-03-24 09:30:00,28.86,28.97,28.73,28.87,195700.0,20.3643,20.4419,20.2726,20.3713,195700.0
2010-03-24 10:00:00,28.86,29.0,28.83,28.98,265100.0,20.3643,20.4631,20.3431,20.449,265100.0
2010-03-24 10:30:00,28.98,28.99,28.81,28.86,251800.0,20.449,20.456,20.329,20.3643,251800.0
2010-03-24 11:00:00,28.86,28.9,28.67,28.8,172900.0,20.3643,20.3925,20.2302,20.3219,172900.0
2010-03-24 11:30:00,28.8,28.88,28.77,28.86,100300.0,20.3219,20.3784,20.3008,20.3643,100300.0
2010-03-24 12:00:00,28.86,28.87,28.8,28.86,76100.0,20.3643,20.3713,20.3219,20.3643,76100.0
2010-03-24 12:30:00,28.86,28.95,28.84,28.94,96500.0,20.3643,20.4278,20.3502,20.4207,96500.0
2010-03-24 13:00:00,28.93,28.98,28.86,28.89,238200.0,20.4137,20.449,20.3643,20.3855,238200.0
2010-03-24 13:30:00,28.9,28.9,28.74,28.79,330000.0,20.3925,20.3925,20.2796,20.3149,330000.0
2010-03-24 14:00:00,28.79,28.82,28.74,28.74,104400.0,20.3149,20.3361,20.2796,20.2796,104400.0
2010-03-24 14:30:00,28.74,28.79,28.72,28.73,95000.0,20.2796,20.3149,20.2655,20.2726,95000.0
2010-03-24 15:00:00,28.73,28.82,28.73,28.81,165100.0,20.2726,20.3361,20.2726,20.329,165100.0
2010-03-24 15:30:00,28.81,28.86,28.79,28.86,477000.0,20.329,20.3643,20.3149,20.3643,477000.0
2010-03-25 09:30:00,28.96,29.04,28.9,28.9,83500.0,20.4348,20.4913,20.3925,20.3925,83500.0
2010-03-25 10:00:00,28.91,29.01,28.89,28.92,231800.0,20.3996,20.4701,20.3855,20.4066,231800.0
2010-03-25 10:30:00,28.91,29.0,28.88,29.0,135200.0,20.3996,20.4631,20.3784,20.4631,135200.0
2010-03-25 11:00:00,29.0,29.01,28.99,28.99,136300.0,20.4631,20.4701,20.456,20.456,136300.0
2010-03-25 11:30:00,29.0,29.06,28.98,29.06,180500.0,20.4631,20.5054,20.449,20.5054,180500.0
2010-03-25 12:00:00,29.06,29.06,28.95,28.95,105600.0,20.5054,20.5054,20.4278,20.4278,105600.0
2010-03-25 12:30:00,28.95,28.96,28.92,28.92,83100.0,20.4278,20.4348,20.4066,20.4066,83100.0
2010-03-25 13:00:00,28.92,28.92,28.87,28.89,84000.0,20.4066,20.4066,20.3713,20.3855,84000.0
2010-03-25 13:30:00,28.9,28.9,28.85,28.85,161200.0,20.3925,20.3925,20.3572,20.3572,161200.0
2010-03-25 14:00:00,28.85,28.9,28.85,28.85,151900.0,20.3572,20.3925,20.3572,20.3572,151900.0
2010-03-25 14:30:00,28.86,28.88,28.85,28.86,153800.0,20.3643,20.3784,20.3572,20.3643,153800.0
2010-03-25 15:00:00,28.86,28.92,28.86,28.87,141000.0,20.3643,20.4066,20.3643,20.3713,141000.0
2010-03-25 15:30:00,28.87,28.87,28.73,28.77,650700.0,20.3713,20.3713,20.2726,20.3008,650700.0
2010-03-26 09:30:00,28.77,28.89,28.74,28.77,112200.0,20.3008,20.3855,20.2796,20.3008,112200.0
2010-03-26 10:00:00,28.76,29.02,28.76,28.99,260300.0,20.2937,20.4772,20.2937,20.456,260300.0
2010-03-26 10:30:00,29.0,29.01,28.95,28.99,160100.0,20.4631,20.4701,20.4278,20.456,160100.0
2010-03-26 11:00:00,28.98,29.03,28.95,28.98,215800.0,20.449,20.4842,20.4278,20.449,215800.0
2010-03-26 11:30:00,28.98,29.01,28.98,29.0,120000.0,20.449,20.4701,20.449,20.4631,120000.0
2010-03-26 12:00:00,29.0,29.0,28.88,28.91,182200.0,20.4631,20.4631,20.3784,20.3996,182200.0
2010-03-26 12:30:00,28.91,28.93,28.8,28.83,163700.0,20.3996,20.4137,20.3219,20.3431,163700.0
2010-03-26 13:00:00,28.82,28.84,28.71,28.72,253300.0,20.3361,20.3502,20.2584,20.2655,253300.0
2010-03-26 13:30:00,28.72,28.8,28.7,28.75,197700.0,20.2655,20.3219,20.2514,20.2867,197700.0
2010-03-26 14:00:00,28.74,28.87,28.68,28.85,158500.0,20.2796,20.3713,20.2373,20.3572,158500.0
2010-03-26 14:30:00,28.86,29.0,28.85,28.96,294000.0,20.3643,20.4631,20.3572,20.4348,294000.0
2010-03-26 15:00:00,28.95,28.96,28.9,28.94,139300.0,20.4278,20.4348,20.3925,20.4207,139300.0
2010-03-26 15:30:00,28.94,29.0,28.9,28.98,326000.0,20.4207,20.4631,20.3925,20.449,326000.0
2010-03-29 09:30:00,29.07,29.09,28.98,29.01,188600.0,20.5125,20.5266,20.449,20.4701,188600.0
2010-03-29 10:00:00,29.01,29.12,28.98,29.06,321800.0,20.4701,20.5477,20.449,20.5054,321800.0
2010-03-29 10:30:00,29.05,29.13,29.0,29.13,368400.0,20.4984,20.5548,20.4631,20.5548,368400.0
2010-03-29 11:00:00,29.13,29.19,29.05,29.16,400100.0,20.5548,20.5971,20.4984,20.576,400100.0
2010-03-29 11:30:00,29.16,29.16,29.11,29.11,187500.0,20.576,20.576,20.5407,20.5407,187500.0
2010-03-29 12:00:00,29.12,29.13,29.08,29.1,173700.0,20.5477,20.5548,20.5195,20.5336,173700.0
2010-03-29 12:30:00,29.11,29.15,29.08,29.1,219400.0,20.5407,20.5689,20.5195,20.5336,219400.0
2010-03-29 13:00:00,29.09,29.2,29.09,29.2,180300.0,20.5266,20.6042,20.5266,20.6042,180300.0
2010-03-29 13:30:00,29.2,29.21,29.15,29.17,205900.0,20.6042,20.6113,20.5689,20.583,205900.0
2010-03-29 14:00:00,29.16,29.22,29.16,29.21,228100.0,20.576,20.6183,20.576,20.6113,228100.0
2010-03-29 14:30:00,29.21,29.25,29.2,29.25,257700.0,20.6113,20.6395,20.6042,20.6395,257700.0
2010-03-29 15:00:00,29.25,29.25,29.18,29.21,322300.0,20.6395,20.6395,20.5901,20.6113,322300.0
2010-03-29 15:30:00,29.2,29.25,29.2,29.2,410000.0,20.6042,20.6395,20.6042,20.6042,410000.0
2010-03-30 09:30:00,29.2,29.22,29.01,29.19,116100.0,20.7386,20.7528,20.6036,20.7315,116100.0
2010-03-30 10:00:00,29.18,29.25,29.17,29.21,146900.0,20.7244,20.7741,20.7173,20.7457,146900.0
2010-03-30 10:30:00,29.2,29.25,29.13,29.24,86200.0,20.7386,20.7741,20.6889,20.767,86200.0
2010-03-30 11:00:00,29.23,29.24,29.01,29.08,159900.0,20.7599,20.767,20.6036,20.6534,159900.0
2010-03-30 11:30:00,29.08,29.19,29.06,29.19,75900.0,20.6534,20.7315,20.6392,20.7315,75900.0
2010-03-30 12:00:00,29.19,29.23,29.15,29.22,66900.0,20.7315,20.7599,20.7031,20.7528,66900.0
2010-03-30 12:30:00,29.22,29.23,29.17,29.19,45800.0,20.7528,20.7599,20.7173,20.7315,45800.0
2010-03-30 13:00:00,29.19,29.19,29.11,29.14,62800.0,20.7315,20.7315,20.6747,20.696,62800.0
2010-03-30 13:30:00,29.13,29.15,29.09,29.14,61200.0,20.6889,20.7031,20.6605,20.696,61200.0
2010-03-30 14:00:00,29.14,29.15,29.1,29.15,147400.0,20.696,20.7031,20.6676,20.7031,147400.0
2010-03-30 14:30:00,29.15,29.19,29.14,29.17,63100.0,20.7031,20.7315,20.696,20.7173,63100.0
2010-03-30 15:00:00,29.17,29.2,29.12,29.19,168000.0,20.7173,20.7386,20.6818,20.7315,168000.0
2010-03-30 15:30:00,29.2,29.21,29.13,29.14,261100.0,20.7386,20.7457,20.6889,20.696,261100.0
2010-03-31 09:30:00,29.06,29.08,28.92,29.0,99300.0,20.6392,20.6534,20.5397,20.5965,99300.0
2010-03-31 10:00:00,29.01,29.05,28.88,29.03,243700.0,20.6036,20.6321,20.5113,20.6178,243700.0
2010-03-31 10:30:00,29.02,29.04,28.92,28.94,107300.0,20.6107,20.6249,20.5397,20.5539,107300.0
2010-03-31 11:00:00,28.95,28.96,28.8,28.8,211200.0,20.561,20.5681,20.4545,20.4545,211200.0
2010-03-31 11:30:00,28.8,28.86,28.79,28.82,254500.0,20.4545,20.4971,20.4474,20.4687,254500.0
2010-03-31 12:00:00,28.81,28.92,28.81,28.92,174000.0,20.4616,20.5397,20.4616,20.5397,174000.0
2010-03-31 12:30:00,28.92,29.01,28.91,28.99,148000.0,20.5397,20.6036,20.5326,20.5894,148000.0
2010-03-31 13:00:00,28.99,29.05,28.98,29.05,116700.0,20.5894,20.6321,20.5823,20.6321,116700.0
2010-03-31 13:30:00,29.05,29.1,29.05,29.1,44500.0,20.6321,20.6676,20.6321,20.6676,44500.0
2010-03-31 14:00:00,29.1,29.16,29.09,29.15,61900.0,20.6676,20.7102,20.6605,20.7031,61900.0
2010-03-31 14:30:00,29.14,29.14,29.05,29.08,100200.0,20.696,20.696,20.6321,20.6534,100200.0
2010-03-31 15:00:00,29.07,29.11,29.05,29.09,166200.0,20.6463,20.6747,20.6321,20.6605,166200.0
2010-03-31 15:30:00,29.09,29.09,28.96,29.04,299800.0,20.6605,20.6605,20.5681,20.6249,299800.0
2010-04-01 09:30:00,29.26,29.46,29.11,29.4,162200.0,20.7812,20.9232,20.6747,20.8806,162200.0
2010-04-01 10:00:00,29.4,29.49,29.23,29.28,93400.0,20.8806,20.9446,20.7599,20.7954,93400.0
2010-04-01 10:30:00,29.28,29.28,29.22,29.25,60400.0,20.7954,20.7954,20.7528,20.7741,60400.0
2010-04-01 11:00:00,29.25,29.27,29.17,29.27,46200.0,20.7741,20.7883,20.7173,20.7883,46200.0
2010-04-01 11:30:00,29.28,29.3,29.25,29.28,34500.0,20.7954,20.8096,20.7741,20.7954,34500.0
2010-04-01 12:00:00,29.28,29.3,29.27,29.29,76700.0,20.7954,20.8096,20.7883,20.8025,76700.0
2010-04-01 12:30:00,29.29,29.31,29.25,29.29,91600.0,20.8025,20.8167,20.7741,20.8025,91600.0
2010-04-01 13:00:00,29.28,29.28,29.24,29.24,85700.0,20.7954,20.7954,20.767,20.767,85700.0
2010-04-01 13:30:00,29.25,29.25,29.13,29.16,47500.0,20.7741,20.7741,20.6889,20.7102,47500.0
2010-04-01 14:00:00,29.16,29.19,29.12,29.14,81800.0,20.7102,20.7315,20.6818,20.696,81800.0
2010-04-01 14:30:00,29.15,29.15,29.03,29.07,98000.0,20.7031,20.7031,20.6178,20.6463,98000.0
2010-04-01 15:00:00,29.08,29.1,29.03,29.05,142300.0,20.6534,20.6676,20.6178,20.6321,142300.0
2010-04-01 15:30:00,29.05,29.2,29.03,29.16,442800.0,20.6321,20.7386,20.6178,20.7102,442800.0
2010-04-05 09:30:00,29.32,29.34,29.18,29.29,159000.0,20.8238,20.838,20.7244,20.8025,159000.0
2010-04-05 10:00:00,29.3,29.37,29.27,29.28,55900.0,20.8096,20.8593,20.7883,20.7954,55900.0
2010-04-05 10:30:00,29.28,29.37,29.25,29.35,136800.0,20.7954,20.8593,20.7741,20.8451,136800.0
2010-04-05 11:00:00,29.35,29.41,29.34,29.41,60100.0,20.8451,20.8877,20.838,20.8877,60100.0
2010-04-05 11:30:00,29.41,29.41,29.39,29.41,109700.0,20.8877,20.8877,20.8735,20.8877,109700.0
2010-04-05 12:00:00,29.41,29.45,29.39,29.43,66100.0,20.8877,20.9161,20.8735,20.9019,66100.0
2010-04-05 12:30:00,29.44,29.5,29.44,29.5,122000.0,20.909,20.9517,20.909,20.9517,122000.0
2010-04-05 13:00:00,29.5,29.5,29.49,29.49,75200.0,20.9517,20.9517,20.9446,20.9446,75200.0
2010-04-05 13:30:00,29.5,29.5,29.48,29.5,87200.0,20.9517,20.9517,20.9374,20.9517,87200.0
2010-04-05 14:00:00,29.5,29.5,29.43,29.44,115500.0,20.9517,20.9517,20.9019,20.909,115500.0
2010-04-05 14:30:00,29.44,29.47,29.41,29.41,72100.0,20.909,20.9303,20.8877,20.8877,72100.0
2010-04-05 15:00:00,29.41,29.46,29.41,29.44,64300.0,20.8877,20.9232,20.8877,20.909,64300.0
2010-04-05 15:30:00,29.43,29.43,29.39,29.41,249500.0,20.9019,20.9019,20.8735,20.8877,249500.0
2010-04-06 09:30:00,29.41,29.43,29.29,29.31,93700.0,20.8877,20.9019,20.8025,20.8167,93700.0
2010-04-06 10:00:00,29.29,29.5,29.28,29.45,114900.0,20.8025,20.9517,20.7954,20.9161,114900.0
2010-04-06 10:30:00,29.44,29.49,29.39,29.47,93100.0,20.909,20.9446,20.8735,20.9303,93100.0
2010-04-06 11:00:00,29.48,29.49,29.36,29.44,114700.0,20.9374,20.9446,20.8522,20.909,114700.0
2010-04-06 11:30:00,29.43,29.45,29.42,29.44,50700.0,20.9019,20.9161,20.8948,20.909,50700.0
2010-04-06 12:00:00,29.44,29.45,29.43,29.45,80700.0,20.909,20.9161,20.9019,20.9161,80700.0
2010-04-06 12:30:00,29.45,29.57,29.44,29.57,113100.0,20.9161,21.0014,20.909,21.0014,113100.0
2010-04-06 13:00:00,29.57,29.64,29.56,29.57,83000.0,21.0014,21.0511,20.9943,21.0014,83000.0
2010-04-06 13:30:00,29.57,29.58,29.53,29.56,73400.0,21.0014,21.0085,20.973,20.9943,73400.0
2010-04-06 14:00:00,29.56,29.62,29.56,29.61,111800.0,20.9943,21.0369,20.9943,21.0298,111800.0
2010-04-06 14:30:00,29.61,29.71,29.6,29.69,90200.0,21.0298,21.1008,21.0227,21.0866,90200.0
2010-04-06 15:00:00,29.69,29.76,29.69,29.75,196000.0,21.0866,21.1363,21.0866,21.1292,196000.0
2010-04-06 15:30:00,29.75,29.76,29.71,29.73,425300.0,21.1292,21.1363,21.1008,21.115,425300.0
2010-04-07 09:30:00,29.62,29.64,29.5,29.53,120300.0,21.0369,21.0511,20.9517,20.973,120300.0
2010-04-07 10:00:00,29.53,29.58,29.49,29.54,88400.0,20.973,21.0085,20.9446,20.9801,88400.0
2010-04-07 10:30:00,29.54,29.63,29.48,29.6,126400.0,20.9801,21.044,20.9374,21.0227,126400.0
2010-04-07 11:00:00,29.6,29.69,29.59,29.63,175400.0,21.0227,21.0866,21.0156,21.044,175400.0
2010-04-07 11:30:00,29.64,29.64,29.61,29.64,92100.0,21.0511,21.0511,21.0298,21.0511,92100.0
2010-04-07 12:00:00,29.63,29.69,29.63,29.67,89100.0,21.044,21.0866,21.044,21.0724,89100.0
2010-04-07 12:30:00,29.67,29.69,29.67,29.69,44200.0,21.0724,21.0866,21.0724,21.0866,44200.0
2010-04-07 13:00:00,29.69,29.79,29.69,29.75,136600.0,21.0866,21.1576,21.0866,21.1292,136600.0
2010-04-07 13:30:00,29.75,29.77,29.7,29.74,62400.0,21.1292,21.1434,21.0937,21.1221,62400.0
2010-04-07 14:00:00,29.74,29.75,29.61,29.64,84100.0,21.1221,21.1292,21.0298,21.0511,84100.0
2010-04-07 14:30:00,29.64,29.72,29.59,29.69,161700.0,21.0511,21.1079,21.0156,21.0866,161700.0
2010-04-07 15:00:00,29.69,29.69,29.56,29.6,246400.0,21.0866,21.0866,20.9943,21.0227,246400.0
2010-04-07 15:30:00,29.61,29.68,29.59,29.68,264800.0,21.0298,21.0795,21.0156,21.0795,264800.0
2010-04-08 09:30:00,29.68,29.68,29.53,29.61,152000.0,21.0795,21.0795,20.973,21.0298,152000.0
2010-04-08 10:00:00,29.61,29.67,29.59,29.59,96500.0,21.0298,21.0724,21.0156,21.0156,96500.0
2010-04-08 10:30:00,29.6,29.64,29.58,29.59,102400.0,21.0227,21.0511,21.0085,21.0156,102400.0
2010-04-08 11:00:00,29.6,29.66,29.59,29.6,112500.0,21.0227,21.0653,21.0156,21.0227,112500.0
2010-04-08 11:30:00,29.61,29.65,29.58,29.63,130000.0,21.0298,21.0582,21.0085,21.044,130000.0
2010-04-08 12:00:00,29.63,29.68,29.62,29.67,85800.0,21.044,21.0795,21.0369,21.0724,85800.0
2010-04-08 12:30:00,29.67,29.68,29.63,29.66,63300.0,21.0724,21.0795,21.044,21.0653,63300.0
2010-04-08 13:00:00,29.65,29.76,29.63,29.74,122500.0,21.0582,21.1363,21.044,21.1221,122500.0
2010-04-08 13:30:00,29.73,29.78,29.72,29.77,88200.0,21.115,21.1505,21.1079,21.1434,88200.0
2010-04-08 14:00:00,29.78,29.82,29.76,29.8,120900.0,21.1505,21.1789,21.1363,21.1647,120900.0
2010-04-08 14:30:00,29.8,29.84,29.77,29.8,123400.0,21.1647,21.1931,21.1434,21.1647,123400.0
2010-04-08 15:00:00,29.79,29.82,29.75,29.78,104700.0,21.1576,21.1789,21.1292,21.1505,104700.0
2010-04-08 15:30:00,29.77,29.84,29.77,29.8,321100.0,21.1434,21.1931,21.1434,21.1647,321100.0
2010-04-09 09:30:00,29.89,29.93,29.7,29.77,125800.0,21.2286,21.257,21.0937,21.1434,125800.0
2010-04-09 10:00:00,29.77,29.85,29.76,29.82,159900.0,21.1434,21.2002,21.1363,21.1789,159900.0
2010-04-09 10:30:00,29.82,29.89,29.72,29.73,120600.0,21.1789,21.2286,21.1079,21.115,120600.0
2010-04-09 11:00:00,29.73,29.76,29.72,29.72,60900.0,21.115,21.1363,21.1079,21.1079,60900.0
2010-04-09 11:30:00,29.73,29.76,29.69,29.72,97600.0,21.115,21.1363,21.0866,21.1079,97600.0
2010-04-09 12:00:00,29.72,29.84,29.72,29.79,73600.0,21.1079,21.1931,21.1079,21.1576,73600.0
2010-04-09 12:30:00,29.78,29.83,29.78,29.82,33100.0,21.1505,21.186,21.1505,21.1789,33100.0
2010-04-09 13:00:00,29.82,29.83,29.75,29.77,55100.0,21.1789,21.186,21.1292,21.1434,55100.0
2010-04-09 13:30:00,29.76,29.8,29.76,29.78,107400.0,21.1363,21.1647,21.1363,21.1505,107400.0
2010-04-09 14:00:00,29.77,29.8,29.75,29.77,121200.0,21.1434,21.1647,21.1292,21.1434,121200.0
2010-04-09 14:30:00,29.78,29.82,29.77,29.8,102700.0,21.1505,21.1789,21.1434,21.1647,102700.0
2010-04-09 15:00:00,29.8,29.81,29.74,29.8,168200.0,21.1647,21.1718,21.1221,21.1647,168200.0
2010-04-09 15:30:00,29.79,29.95,29.79,29.94,314000.0,21.1576,21.2713,21.1576,21.2642,314000.0
2010-04-12 09:30:00,30.07,30.07,29.88,29.95,165500.0,21.3565,21.3565,21.2215,21.2713,165500.0
2010-04-12 10:00:00,29.95,30.0,29.9,29.98,155600.0,21.2713,21.3068,21.2357,21.2926,155600.0
2010-04-12 10:30:00,29.99,29.99,29.89,29.91,88500.0,21.2997,21.2997,21.2286,21.2428,88500.0
2010-04-12 11:00:00,29.91,29.91,29.87,29.89,60100.0,21.2428,21.2428,21.2144,21.2286,60100.0
2010-04-12 11:30:00,29.88,29.91,29.88,29.89,83700.0,21.2215,21.2428,21.2215,21.2286,83700.0
2010-04-12 12:00:00,29.89,29.95,29.88,29.92,131300.0,21.2286,21.2713,21.2215,21.2499,131300.0
2010-04-12 12:30:00,29.92,29.96,29.9,29.96,76000.0,21.2499,21.2784,21.2357,21.2784,76000.0
2010-04-12 13:00:00,29.96,29.99,29.95,29.96,60500.0,21.2784,21.2997,21.2713,21.2784,60500.0
2010-04-12 13:30:00,29.96,29.99,29.95,29.96,76800.0,21.2784,21.2997,21.2713,21.2784,76800.0
2010-04-12 14:00:00,29.96,29.99,29.93,29.98,121800.0,21.2784,21.2997,21.257,21.2926,121800.0
2010-04-12 14:30:00,29.98,29.98,29.94,29.96,203100.0,21.2926,21.2926,21.2642,21.2784,203100.0
2010-04-12 15:00:00,29.96,29.99,29.93,29.97,211400.0,21.2784,21.2997,21.257,21.2855,211400.0
2010-04-12 15:30:00,29.97,29.99,29.92,29.98,300600.0,21.2855,21.2997,21.2499,21.2926,300600.0
2010-04-13 09:30:00,30.0,30.0,29.84,29.92,145500.0,21.3068,21.3068,21.1931,21.2499,145500.0
2010-04-13 10:00:00,29.91,29.92,29.73,29.77,182500.0,21.2428,21.2499,21.115,21.1434,182500.0
2010-04-13 10:30:00,29.77,29.82,29.66,29.82,136900.0,21.1434,21.1789,21.0653,21.1789,136900.0
2010-04-13 11:00:00,29.81,29.89,29.81,29.85,82400.0,21.1718,21.2286,21.1718,21.2002,82400.0
2010-04-13 11:30:00,29.86,29.86,29.77,29.83,82800.0,21.2073,21.2073,21.1434,21.186,82800.0
2010-04-13 12:00:00,29.82,29.88,29.8,29.85,46800.0,21.1789,21.2215,21.1647,21.2002,46800.0
2010-04-13 12:30:00,29.86,29.87,29.78,29.87,74600.0,21.2073,21.2144,21.1505,21.2144,74600.0
2010-04-13 13:00:00,29.86,29.87,29.82,29.85,57000.0,21.2073,21.2144,21.1789,21.2002,57000.0
2010-04-13 13:30:00,29.85,29.98,29.85,29.97,245600.0,21.2002,21.2926,21.2002,21.2855,245600.0
2010-04-13 14:00:00,29.96,29.98,29.92,29.94,154000.0,21.2784,21.2926,21.2499,21.2642,154000.0
2010-04-13 14:30:00,29.93,30.0,29.92,29.96,122900.0,21.257,21.3068,21.2499,21.2784,122900.0
2010-04-13 15:00:00,29.96,29.99,29.94,29.98,128800.0,21.2784,21.2997,21.2642,21.2926,128800.0
2010-04-13 15:30:00,29.98,29.99,29.94,29.96,413200.0,21.2926,21.2997,21.2642,21.2784,413200.0
2010-04-14 09:30:00,30.01,30.23,29.95,30.16,365800.0,21.3139,21.4701,21.2713,21.4204,365800.0
2010-04-14 10:00:00,30.16,30.17,29.96,29.97,148300.0,21.4204,21.4275,21.2784,21.2855,148300.0
2010-04-14 10:30:00,29.98,30.01,29.88,29.9,205000.0,21.2926,21.3139,21.2215,21.2357,205000.0
2010-04-14 11:00:00,29.9,29.9,29.79,29.81,184900.0,21.2357,21.2357,21.1576,21.1718,184900.0
2010-04-14 11:30:00,29.81,29.9,29.76,29.9,215300.0,21.1718,21.2357,21.1363,21.2357,215300.0
2010-04-14 12:00:00,29.9,29.95,29.89,29.93,197300.0,21.2357,21.2713,21.2286,21.257,197300.0
2010-04-14 12:30:00,29.93,29.94,29.89,29.92,160400.0,21.257,21.2642,21.2286,21.2499,160400.0
2010-04-14 13:00:00,29.92,30.01,29.91,30.01,103100.0,21.2499,21.3139,21.2428,21.3139,103100.0
2010-04-14 13:30:00,30.01,30.11,30.0,30.08,168000.0,21.3139,21.3849,21.3068,21.3636,168000.0
2010-04-14 14:00:00,30.09,30.15,30.02,30.06,708900.0,21.3707,21.4133,21.321,21.3494,708900.0
2010-04-14 14:30:00,30.07,30.09,29.93,29.93,294000.0,21.3565,21.3707,21.257,21.257,294000.0
2010-04-14 15:00:00,29.93,29.97,29.92,29.96,125300.0,21.257,21.2855,21.2499,21.2784,125300.0
2010-04-14 15:30:00,29.98,30.11,29.97,30.09,418400.0,21.2926,21.3849,21.2855,21.3707,418400.0
2010-04-15 09:30:00,30.52,30.52,30.07,30.25,463000.0,21.6761,21.6761,21.3565,21.4843,463000.0
2010-04-15 10:00:00,30.26,30.7,30.25,30.59,478000.0,21.4914,21.8039,21.4843,21.7258,478000.0
2010-04-15 10:30:00,30.59,30.74,30.55,30.7,244800.0,21.7258,21.8323,21.6974,21.8039,244800.0
2010-04-15 11:00:00,30.69,30.77,30.59,30.61,168100.0,21.7968,21.8536,21.7258,21.74,168100.0
2010-04-15 11:30:00,30.62,30.68,30.59,30.62,128500.0,21.7471,21.7897,21.7258,21.7471,128500.0
2010-04-15 12:00:00,30.61,30.61,30.5,30.51,124500.0,21.74,21.74,21.6619,21.669,124500.0
2010-04-15 12:30:00,30.5,30.64,30.47,30.64,110800.0,21.6619,21.7613,21.6406,21.7613,110800.0
2010-04-15 13:00:00,30.64,30.79,30.64,30.79,153800.0,21.7613,21.8678,21.7613,21.8678,153800.0
2010-04-15 13:30:00,30.79,30.79,30.68,30.72,79600.0,21.8678,21.8678,21.7897,21.8181,79600.0
2010-04-15 14:00:00,30.71,30.79,30.7,30.73,186200.0,21.811,21.8678,21.8039,21.8252,186200.0
2010-04-15 14:30:00,30.73,30.73,30.67,30.73,83000.0,21.8252,21.8252,21.7826,21.8252,83000.0
2010-04-15 15:00:00,30.73,30.79,30.69,30.77,216500.0,21.8252,21.8678,21.7968,21.8536,216500.0
2010-04-15 15:30:00,30.78,30.81,30.69,30.69,736500.0,21.8607,21.882,21.7968,21.7968,736500.0
2010-04-16 09:30:00,30.65,30.76,30.26,30.73,466800.0,21.7684,21.8465,21.4914,21.8252,466800.0
2010-04-16 10:00:00,30.73,30.76,30.57,30.75,267400.0,21.8252,21.8465,21.7116,21.8394,267400.0
2010-04-16 10:30:00,30.75,30.91,30.54,30.65,579100.0,21.8394,21.9531,21.6903,21.7684,579100.0
2010-04-16 11:00:00,30.64,30.71,30.43,30.51,201200.0,21.7613,21.811,21.6122,21.669,201200.0
2010-04-16 11:30:00,30.51,30.52,30.41,30.41,108000.0,21.669,21.6761,21.598,21.598,108000.0
2010-04-16 12:00:00,30.41,30.5,30.34,30.47,92600.0,21.598,21.6619,21.5482,21.6406,92600.0
2010-04-16 12:30:00,30.47,30.48,30.31,30.46,152800.0,21.6406,21.6477,21.5269,21.6335,152800.0
2010-04-16 13:00:00,30.45,30.48,30.33,30.34,113700.0,21.6264,21.6477,21.5411,21.5482,113700.0
2010-04-16 13:30:00,30.34,30.45,30.34,30.45,123200.0,21.5482,21.6264,21.5482,21.6264,123200.0
2010-04-16 14:00:00,30.45,30.5,30.42,30.49,167900.0,21.6264,21.6619,21.6051,21.6548,167900.0
2010-04-16 14:30:00,30.49,30.51,30.36,30.37,222500.0,21.6548,21.669,21.5624,21.5695,222500.0
2010-04-16 15:00:00,30.37,30.44,30.35,30.37,258300.0,21.5695,21.6193,21.5553,21.5695,258300.0
2010-04-16 15:30:00,30.37,30.42,30.34,30.37,563100.0,21.5695,21.6051,21.5482,21.5695,563100.0
2010-04-19 09:30:00,30.36,30.45,30.16,30.29,161500.0,21.5624,21.6264,21.4204,21.5127,161500.0
2010-04-19 10:00:00,30.29,30.39,30.28,30.31,97000.0,21.5127,21.5838,21.5056,21.5269,97000.0
2010-04-19 10:30:00,30.31,30.33,30.21,30.25,100200.0,21.5269,21.5411,21.4559,21.4843,100200.0
2010-04-19 11:00:00,30.25,30.29,30.19,30.21,87100.0,21.4843,21.5127,21.4417,21.4559,87100.0
2010-04-19 11:30:00,30.22,30.27,30.04,30.07,150600.0,21.463,21.4985,21.3352,21.3565,150600.0
2010-04-19 12:00:00,30.07,30.11,30.0,30.0,165800.0,21.3565,21.3849,21.3068,21.3068,165800.0
2010-04-19 12:30:00,30.0,30.03,29.98,30.01,77900.0,21.3068,21.3281,21.2926,21.3139,77900.0
2010-04-19 13:00:00,30.0,30.03,29.96,30.0,68000.0,21.3068,21.3281,21.2784,21.3068,68000.0
2010-04-19 13:30:00,30.0,30.02,29.91,29.94,147300.0,21.3068,21.321,21.2428,21.2642,147300.0
2010-04-19 14:00:00,29.94,30.17,29.92,30.15,149500.0,21.2642,21.4275,21.2499,21.4133,149500.0
2010-04-19 14:30:00,30.15,30.24,30.14,30.23,142700.0,21.4133,21.4772,21.4062,21.4701,142700.0
2010-04-19 15:00:00,30.23,30.29,30.19,30.23,161000.0,21.4701,21.5127,21.4417,21.4701,161000.0
2010-04-19 15:30:00,30.22,30.29,30.18,30.27,320100.0,21.463,21.5127,21.4346,21.4985,320100.0
2010-04-20 09:30:00,30.35,30.58,30.34,30.37,210400.0,21.5553,21.7187,21.5482,21.5695,210400.0
2010-04-20 10:00:00,30.37,30.39,30.35,30.39,230300.0,21.5695,21.5838,21.5553,21.5838,230300.0
2010-04-20 10:30:00,30.39,30.4,30.36,30.36,155300.0,21.5838,21.5909,21.5624,21.5624,155300.0
2010-04-20 11:00:00,30.37,30.38,30.36,30.36,163400.0,21.5695,21.5767,21.5624,21.5624,163400.0
2010-04-20 11:30:00,30.36,30.38,30.32,30.34,180400.0,21.5624,21.5767,21.534,21.5482,180400.0
2010-04-20 12:00:00,30.35,30.41,30.33,30.39,176400.0,21.5553,21.598,21.5411,21.5838,176400.0
2010-04-20 12:30:00,30.39,30.41,30.32,30.33,118800.0,21.5838,21.598,21.534,21.5411,118800.0
2010-04-20 13:00:00,30.34,30.35,30.32,30.32,71000.0,21.5482,21.5553,21.534,21.534,71000.0
2010-04-20 13:30:00,30.33,30.33,30.32,30.33,62500.0,21.5411,21.5411,21.534,21.5411,62500.0
2010-04-20 14:00:00,30.33,30.38,30.28,30.38,222300.0,21.5411,21.5767,21.5056,21.5767,222300.0
2010-04-20 14:30:00,30.37,30.47,30.37,30.47,112900.0,21.5695,21.6406,21.5695,21.6406,112900.0
2010-04-20 15:00:00,30.47,30.47,30.34,30.37,280600.0,21.6406,21.6406,21.5482,21.5695,280600.0
2010-04-20 15:30:00,30.37,30.49,30.36,30.49,341300.0,21.5695,21.6548,21.5624,21.6548,341300.0
2010-04-21 09:30:00,30.45,30.61,30.41,30.45,113000.0,21.6264,21.74,21.598,21.6264,113000.0
2010-04-21 10:00:00,30.46,30.46,30.28,30.29,117800.0,21.6335,21.6335,21.5056,21.5127,117800.0
2010-04-21 10:30:00,30.28,30.38,30.25,30.3,171800.0,21.5056,21.5767,21.4843,21.5198,171800.0
2010-04-21 11:00:00,30.29,30.43,30.29,30.35,172000.0,21.5127,21.6122,21.5127,21.5553,172000.0
2010-04-21 11:30:00,30.35,30.35,30.28,30.31,119900.0,21.5553,21.5553,21.5056,21.5269,119900.0
2010-04-21 12:00:00,30.31,30.39,30.3,30.36,96900.0,21.5269,21.5838,21.5198,21.5624,96900.0
2010-04-21 12:30:00,30.36,30.39,30.33,30.38,149400.0,21.5624,21.5838,21.5411,21.5767,149400.0
2010-04-21 13:00:00,30.39,30.39,30.29,30.3,125600.0,21.5838,21.5838,21.5127,21.5198,125600.0
2010-04-21 13:30:00,30.3,30.37,30.3,30.36,128000.0,21.5198,21.5695,21.5198,21.5624,128000.0
2010-04-21 14:00:00,30.36,30.4,30.33,30.34,182900.0,21.5624,21.5909,21.5411,21.5482,182900.0
2010-04-21 14:30:00,30.35,30.39,30.3,30.32,178400.0,21.5553,21.5838,21.5198,21.534,178400.0
2010-04-21 15:00:00,30.33,30.39,30.3,30.32,200600.0,21.5411,21.5838,21.5198,21.534,200600.0
2010-04-21 15:30:00,30.33,30.45,30.32,30.42,270200.0,21.5411,21.6264,21.534,21.6051,270200.0
2010-04-22 09:30:00,30.27,30.3,29.96,30.09,152700.0,21.4985,21.5198,21.2784,21.3707,152700.0
2010-04-22 10:00:00,30.09,30.15,30.05,30.11,166500.0,21.3707,21.4133,21.3423,21.3849,166500.0
2010-04-22 10:30:00,30.11,30.2,30.02,30.11,192000.0,21.3849,21.4488,21.321,21.3849,192000.0
2010-04-22 11:00:00,30.1,30.17,30.08,30.08,79800.0,21.3778,21.4275,21.3636,21.3636,79800.0
2010-04-22 11:30:00,30.08,30.14,30.06,30.07,123500.0,21.3636,21.4062,21.3494,21.3565,123500.0
2010-04-22 12:00:00,30.07,30.1,30.05,30.07,105400.0,21.3565,21.3778,21.3423,21.3565,105400.0
2010-04-22 12:30:00,30.08,30.14,30.06,30.12,131400.0,21.3636,21.4062,21.3494,21.392,131400.0
2010-04-22 13:00:00,30.12,30.28,30.11,30.18,209900.0,21.392,21.5056,21.3849,21.4346,209900.0
2010-04-22 13:30:00,30.19,30.21,30.13,30.17,130900.0,21.4417,21.4559,21.3991,21.4275,130900.0
2010-04-22 14:00:00,30.17,30.24,30.14,30.23,173000.0,21.4275,21.4772,21.4062,21.4701,173000.0
2010-04-22 14:30:00,30.23,30.24,30.19,30.21,179900.0,21.4701,21.4772,21.4417,21.4559,179900.0
2010-04-22 15:00:00,30.22,30.34,30.19,30.33,190500.0,21.463,21.5482,21.4417,21.5411,190500.0
2010-04-22 15:30:00,30.33,30.34,30.28,30.28,381200.0,21.5411,21.5482,21.5056,21.5056,381200.0
2010-04-23 09:30:00,30.18,30.35,30.09,30.33,186100.0,21.4346,21.5553,21.3707,21.5411,186100.0
2010-04-23 10:00:00,30.35,30.52,30.34,30.43,336500.0,21.5553,21.6761,21.5482,21.6122,336500.0
2010-04-23 10:30:00,30.42,30.43,30.15,30.19,325300.0,21.6051,21.6122,21.4133,21.4417,325300.0
2010-04-23 11:00:00,30.19,30.23,29.99,30.01,472100.0,21.4417,21.4701,21.2997,21.3139,472100.0
2010-04-23 11:30:00,30.01,30.28,29.99,30.27,228900.0,21.3139,21.5056,21.2997,21.4985,228900.0
2010-04-23 12:00:00,30.27,30.29,30.13,30.14,262300.0,21.4985,21.5127,21.3991,21.4062,262300.0
2010-04-23 12:30:00,30.13,30.27,30.12,30.27,129900.0,21.3991,21.4985,21.392,21.4985,129900.0
2010-04-23 13:00:00,30.26,30.31,30.2,30.2,173000.0,21.4914,21.5269,21.4488,21.4488,173000.0
2010-04-23 13:30:00,30.21,30.31,30.2,30.3,143200.0,21.4559,21.5269,21.4488,21.5198,143200.0
2010-04-23 14:00:00,30.3,30.3,30.26,30.27,121700.0,21.5198,21.5198,21.4914,21.4985,121700.0
2010-04-23 14:30:00,30.27,30.34,30.23,30.23,314700.0,21.4985,21.5482,21.4701,21.4701,314700.0
2010-04-23 15:00:00,30.23,30.28,30.22,30.25,216000.0,21.4701,21.5056,21.463,21.4843,216000.0
2010-04-23 15:30:00,30.25,30.33,30.23,30.28,645900.0,21.4843,21.5411,21.4701,21.5056,645900.0
2010-04-26 09:30:00,30.3,30.69,30.27,30.47,213000.0,21.5198,21.7968,21.4985,21.6406,213000.0
2010-04-26 10:00:00,30.47,30.72,30.47,30.65,160800.0,21.6406,21.8181,21.6406,21.7684,160800.0
2010-04-26 10:30:00,30.64,30.75,30.62,30.73,141000.0,21.7613,21.8394,21.7471,21.8252,141000.0
2010-04-26 11:00:00,30.73,30.77,30.56,30.64,146700.0,21.8252,21.8536,21.7045,21.7613,146700.0
2010-04-26 11:30:00,30.64,30.7,30.56,30.69,119300.0,21.7613,21.8039,21.7045,21.7968,119300.0
2010-04-26 12:00:00,30.69,30.73,30.66,30.68,108500.0,21.7968,21.8252,21.7755,21.7897,108500.0
2010-04-26 12:30:00,30.68,30.73,30.66,30.71,79500.0,21.7897,21.8252,21.7755,21.811,79500.0
2010-04-26 13:00:00,30.7,30.77,30.7,30.76,83100.0,21.8039,21.8536,21.8039,21.8465,83100.0
2010-04-26 13:30:00,30.75,30.77,30.68,30.69,87800.0,21.8394,21.8536,21.7897,21.7968,87800.0
2010-04-26 14:00:00,30.68,30.73,30.68,30.71,98000.0,21.7897,21.8252,21.7897,21.811,98000.0
2010-04-26 14:30:00,30.7,30.76,30.69,30.71,101400.0,21.8039,21.8465,21.7968,21.811,101400.0
2010-04-26 15:00:00,30.7,30.74,30.66,30.67,238800.0,21.8039,21.8323,21.7755,21.7826,238800.0
2010-04-26 15:30:00,30.67,30.67,30.59,30.59,549700.0,21.7826,21.7826,21.7258,21.7258,549700.0
2010-04-27 09:30:00,30.35,30.39,30.01,30.09,356000.0,21.5553,21.5838,21.3139,21.3707,356000.0
2010-04-27 10:00:00,30.09,30.19,30.01,30.03,386100.0,21.3707,21.4417,21.3139,21.3281,386100.0
2010-04-27 10:30:00,30.04,30.15,29.93,30.09,284200.0,21.3352,21.4133,21.257,21.3707,284200.0
2010-04-27 11:00:00,30.1,30.18,29.89,29.93,419400.0,21.3778,21.4346,21.2286,21.257,419400.0
2010-04-27 11:30:00,29.92,29.92,29.71,29.73,265600.0,21.2499,21.2499,21.1008,21.115,265600.0
2010-04-27 12:00:00,29.73,29.8,29.58,29.62,180100.0,21.115,21.1647,21.0085,21.0369,180100.0
2010-04-27 12:30:00,29.61,29.92,29.6,29.92,188100.0,21.0298,21.2499,21.0227,21.2499,188100.0
2010-04-27 13:00:00,29.91,29.92,29.82,29.88,93900.0,21.2428,21.2499,21.1789,21.2215,93900.0
2010-04-27 13:30:00,29.88,30.0,29.85,29.94,176700.0,21.2215,21.3068,21.2002,21.2642,176700.0
2010-04-27 14:00:00,29.92,29.96,29.79,29.8,127600.0,21.2499,21.2784,21.1576,21.1647,127600.0
2010-04-27 14:30:00,29.8,29.82,29.7,29.74,181500.0,21.1647,21.1789,21.0937,21.1221,181500.0
2010-04-27 15:00:00,29.74,29.89,29.71,29.81,217200.0,21.1221,21.2286,21.1008,21.1718,217200.0
2010-04-27 15:30:00,29.81,29.82,29.56,29.59,729400.0,21.1718,21.1789,20.9943,21.0156,729400.0
2010-04-28 09:30:00,29.79,29.96,29.58,29.67,191000.0,21.1576,21.2784,21.0085,21.0724,191000.0
2010-04-28 10:00:00,29.65,29.96,29.64,29.89,142500.0,21.0582,21.2784,21.0511,21.2286,142500.0
2010-04-28 10:30:00,29.91,30.0,29.87,29.93,171300.0,21.2428,21.3068,21.2144,21.257,171300.0
2010-04-28 11:00:00,29.92,30.0,29.81,29.93,196200.0,21.2499,21.3068,21.1718,21.257,196200.0
2010-04-28 11:30:00,29.91,29.94,29.72,29.72,76200.0,21.2428,21.2642,21.1079,21.1079,76200.0
2010-04-28 12:00:00,29.73,29.77,29.68,29.77,52600.0,21.115,21.1434,21.0795,21.1434,52600.0
2010-04-28 12:30:00,29.76,29.8,29.72,29.72,44600.0,21.1363,21.1647,21.1079,21.1079,44600.0
2010-04-28 13:00:00,29.72,29.77,29.7,29.7,44700.0,21.1079,21.1434,21.0937,21.0937,44700.0
2010-04-28 13:30:00,29.72,29.78,29.7,29.74,40200.0,21.1079,21.1505,21.0937,21.1221,40200.0
2010-04-28 14:00:00,29.73,29.81,29.67,29.76,144400.0,21.115,21.1718,21.0724,21.1363,144400.0
2010-04-28 14:30:00,29.76,29.92,29.72,29.9,219000.0,21.1363,21.2499,21.1079,21.2357,219000.0
2010-04-28 15:00:00,29.91,29.93,29.82,29.87,102400.0,21.2428,21.257,21.1789,21.2144,102400.0
2010-04-28 15:30:00,29.86,29.88,29.72,29.83,304500.0,21.2073,21.2215,21.1079,21.186,304500.0
2010-04-29 09:30:00,30.0,30.2,29.8,30.07,199900.0,21.3068,21.4488,21.1647,21.3565,199900.0
2010-04-29 10:00:00,30.08,30.19,29.93,30.01,167400.0,21.3636,21.4417,21.257,21.3139,167400.0
2010-04-29 10:30:00,30.01,30.23,29.99,30.21,180500.0,21.3139,21.4701,21.2997,21.4559,180500.0
2010-04-29 11:00:00,30.2,30.24,30.1,30.2,255600.0,21.4488,21.4772,21.3778,21.4488,255600.0
2010-04-29 11:30:00,30.2,30.2,30.03,30.07,215400.0,21.4488,21.4488,21.3281,21.3565,215400.0
2010-04-29 12:00:00,30.07,30.07,29.9,29.95,138200.0,21.3565,21.3565,21.2357,21.2713,138200.0
2010-04-29 12:30:00,29.96,30.01,29.91,29.99,178500.0,21.2784,21.3139,21.2428,21.2997,178500.0
2010-04-29 13:00:00,29.99,30.0,29.93,29.98,193700.0,21.2997,21.3068,21.257,21.2926,193700.0
2010-04-29 13:30:00,29.99,30.0,29.94,29.99,226600.0,21.2997,21.3068,21.2642,21.2997,226600.0
2010-04-29 14:00:00,30.0,30.28,30.0,30.23,315100.0,21.3068,21.5056,21.3068,21.4701,315100.0
2010-04-29 14:30:00,30.24,30.24,30.1,30.14,205600.0,21.4772,21.4772,21.3778,21.4062,205600.0
2010-04-29 15:00:00,30.13,30.22,30.09,30.21,235500.0,21.3991,21.463,21.3707,21.4559,235500.0
2010-04-29 15:30:00,30.2,30.26,30.12,30.19,492700.0,21.4488,21.4914,21.392,21.4417,492700.0
2010-04-30 09:30:00,30.31,31.1,30.31,31.01,515400.0,21.5269,22.088,21.5269,22.0241,515400.0
2010-04-30 10:00:00,31.0,31.13,30.85,31.0,437300.0,22.017,22.1093,21.9105,22.017,437300.0
2010-04-30 10:30:00,31.0,31.47,31.0,31.28,1391700.0,22.017,22.3508,22.017,22.2159,1391700.0
2010-04-30 11:00:00,31.27,31.28,31.16,31.22,346200.0,22.2088,22.2159,22.1306,22.1732,346200.0
2010-04-30 11:30:00,31.22,31.33,31.16,31.3,164700.0,22.1732,22.2514,22.1306,22.2301,164700.0
2010-04-30 12:00:00,31.3,31.31,31.0,31.08,215200.0,22.2301,22.2372,22.017,22.0738,215200.0
2010-04-30 12:30:00,31.08,31.11,30.92,30.95,86600.0,22.0738,22.0951,21.9602,21.9815,86600.0
2010-04-30 13:00:00,30.96,31.03,30.95,30.98,83800.0,21.9886,22.0383,21.9815,22.0028,83800.0
2010-04-30 13:30:00,30.98,31.07,30.93,31.02,100500.0,22.0028,22.0667,21.9673,22.0312,100500.0
2010-04-30 14:00:00,31.03,31.23,31.0,31.18,162200.0,22.0383,22.1803,22.017,22.1448,162200.0
2010-04-30 14:30:00,31.19,31.27,31.15,31.27,297500.0,22.1519,22.2088,22.1235,22.2088,297500.0
2010-04-30 15:00:00,31.27,31.31,31.1,31.1,225500.0,22.2088,22.2372,22.088,22.088,225500.0
2010-04-30 15:30:00,31.1,31.17,31.03,31.04,782100.0,22.088,22.1377,22.0383,22.0454,782100.0
2010-05-03 09:30:00,31.19,31.35,31.07,31.25,157300.0,22.1519,22.2656,22.0667,22.1945,157300.0
2010-05-03 10:00:00,31.25,31.26,31.02,31.2,205900.0,22.1945,22.2016,22.0312,22.159,205900.0
2010-05-03 10:30:00,31.2,31.2,31.08,31.13,161900.0,22.159,22.159,22.0738,22.1093,161900.0
2010-05-03 11:00:00,31.13,31.13,31.05,31.07,112000.0,22.1093,22.1093,22.0525,22.0667,112000.0
2010-05-03 11:30:00,31.06,31.13,31.01,31.1,124900.0,22.0596,22.1093,22.0241,22.088,124900.0
2010-05-03 12:00:00,31.1,31.22,31.08,31.22,50400.0,22.088,22.1732,22.0738,22.1732,50400.0
2010-05-03 12:30:00,31.22,31.31,31.22,31.31,112300.0,22.1732,22.2372,22.1732,22.2372,112300.0
2010-05-03 13:00:00,31.31,31.32,31.27,31.3,101500.0,22.2372,22.2443,22.2088,22.2301,101500.0
2010-05-03 13:30:00,31.31,31.39,31.3,31.31,143100.0,22.2372,22.294,22.2301,22.2372,143100.0
2010-05-03 14:00:00,31.31,31.41,31.3,31.4,358400.0,22.2372,22.3082,22.2301,22.3011,358400.0
2010-05-03 14:30:00,31.4,31.47,31.4,31.46,365800.0,22.3011,22.3508,22.3011,22.3437,365800.0
2010-05-03 15:00:00,31.46,31.49,31.41,31.48,382800.0,22.3437,22.365,22.3082,22.3579,382800.0
2010-05-03 15:30:00,31.49,31.6,31.37,31.6,1053200.0,22.365,22.4431,22.2798,22.4431,1053200.0
2010-05-04 09:30:00,31.32,31.32,30.65,30.78,352400.0,22.2443,22.2443,21.7684,21.8607,352400.0
2010-05-04 10:00:00,30.77,30.99,30.76,30.91,325800.0,21.8536,22.0099,21.8465,21.9531,325800.0
2010-05-04 10:30:00,30.91,30.92,30.47,30.47,298200.0,21.9531,21.9602,21.6406,21.6406,298200.0
2010-05-04 11:00:00,30.47,30.52,30.36,30.37,233800.0,21.6406,21.6761,21.5624,21.5695,233800.0
2010-05-04 11:30:00,30.39,30.42,30.31,30.38,267600.0,21.5838,21.6051,21.5269,21.5767,267600.0
2010-05-04 12:00:00,30.38,30.44,30.2,30.23,262700.0,21.5767,21.6193,21.4488,21.4701,262700.0
2010-05-04 12:30:00,30.24,30.32,30.22,30.29,136000.0,21.4772,21.534,21.463,21.5127,136000.0
2010-05-04 13:00:00,30.28,30.31,30.2,30.21,161100.0,21.5056,21.5269,21.4488,21.4559,161100.0
2010-05-04 13:30:00,30.2,30.28,30.18,30.24,327400.0,21.4488,21.5056,21.4346,21.4772,327400.0
2010-05-04 14:00:00,30.24,30.25,30.07,30.08,209900.0,21.4772,21.4843,21.3565,21.3636,209900.0
2010-05-04 14:30:00,30.08,30.13,30.05,30.11,269800.0,21.3636,21.3991,21.3423,21.3849,269800.0
2010-05-04 15:00:00,30.1,30.25,30.08,30.17,341600.0,21.3778,21.4843,21.3636,21.4275,341600.0
2010-05-04 15:30:00,30.17,30.2,30.0,30.11,772100.0,21.4275,21.4488,21.3068,21.3849,772100.0
2010-05-05 09:30:00,29.92,30.2,29.69,30.12,320000.0,21.2499,21.4488,21.0866,21.392,320000.0
2010-05-05 10:00:00,30.13,30.22,30.05,30.09,187300.0,21.3991,21.463,21.3423,21.3707,187300.0
2010-05-05 10:30:00,30.1,30.16,29.98,30.1,175600.0,21.3778,21.4204,21.2926,21.3778,175600.0
2010-05-05 11:00:00,30.1,30.15,30.03,30.05,176300.0,21.3778,21.4133,21.3281,21.3423,176300.0
2010-05-05 11:30:00,30.03,30.1,29.96,30.05,89800.0,21.3281,21.3778,21.2784,21.3423,89800.0
2010-05-05 12:00:00,30.05,30.12,30.02,30.1,62900.0,21.3423,21.392,21.321,21.3778,62900.0
2010-05-05 12:30:00,30.09,30.12,29.94,29.94,93400.0,21.3707,21.392,21.2642,21.2642,93400.0
2010-05-05 13:00:00,29.95,30.02,29.87,29.95,103600.0,21.2713,21.321,21.2144,21.2713,103600.0
2010-05-05 13:30:00,29.94,30.01,29.91,29.97,90200.0,21.2642,21.3139,21.2428,21.2855,90200.0
2010-05-05 14:00:00,29.97,29.99,29.85,29.89,80900.0,21.2855,21.2997,21.2002,21.2286,80900.0
2010-05-05 14:30:00,29.89,29.89,29.65,29.75,224000.0,21.2286,21.2286,21.0582,21.1292,224000.0
2010-05-05 15:00:00,29.76,29.93,29.7,29.89,173300.0,21.1363,21.257,21.0937,21.2286,173300.0
2010-05-05 15:30:00,29.89,29.95,29.85,29.93,400500.0,21.2286,21.2713,21.2002,21.257,400500.0
2010-05-06 09:30:00,29.89,30.03,29.82,29.99,184200.0,21.2286,21.3281,21.1789,21.2997,184200.0
2010-05-06 10:00:00,30.0,30.16,29.96,30.05,139900.0,21.3068,21.4204,21.2784,21.3423,139900.0
2010-05-06 10:30:00,30.04,30.07,29.98,30.04,209700.0,21.3352,21.3565,21.2926,21.3352,209700.0
2010-05-06 11:00:00,30.05,30.05,29.84,29.97,205700.0,21.3423,21.3423,21.1931,21.2855,205700.0
2010-05-06 11:30:00,29.97,29.98,29.78,29.8,406900.0,21.2855,21.2926,21.1505,21.1647,406900.0
2010-05-06 12:00:00,29.8,29.9,29.75,29.8,305800.0,21.1647,21.2357,21.1292,21.1647,305800.0
2010-05-06 12:30:00,29.8,29.82,29.75,29.8,236400.0,21.1647,21.1789,21.1292,21.1647,236400.0
2010-05-06 13:00:00,29.8,29.82,29.63,29.69,221200.0,21.1647,21.1789,21.044,21.0866,221200.0
2010-05-06 13:30:00,29.69,29.69,29.58,29.62,246100.0,21.0866,21.0866,21.0085,21.0369,246100.0
2010-05-06 14:00:00,29.62,29.63,29.15,29.26,378500.0,21.0369,21.044,20.7031,20.7812,378500.0
2010-05-06 14:30:00,29.27,29.28,27.68,28.71,727200.0,20.7883,20.7954,19.659,20.3906,727200.0
2010-05-06 15:00:00,28.67,29.33,28.54,28.95,479300.0,20.3622,20.8309,20.2698,20.561,479300.0
2010-05-06 15:30:00,28.95,29.38,28.89,29.08,806500.0,20.561,20.8664,20.5184,20.6534,806500.0
2010-05-07 09:30:00,29.15,29.15,28.75,29.0,365600.0,20.7031,20.7031,20.419,20.5965,365600.0
2010-05-07 10:00:00,29.0,29.18,28.53,28.67,431900.0,20.5965,20.7244,20.2627,20.3622,431900.0
2010-05-07 10:30:00,28.68,29.02,28.66,28.86,412600.0,20.3693,20.6107,20.3551,20.4971,412600.0
2010-05-07 11:00:00,28.86,29.37,28.81,28.97,296900.0,20.4971,20.8593,20.4616,20.5752,296900.0
2010-05-07 11:30:00,28.97,29.02,28.81,29.0,347500.0,20.5752,20.6107,20.4616,20.5965,347500.0
2010-05-07 12:00:00,29.0,29.26,28.89,29.15,547600.0,20.5965,20.7812,20.5184,20.7031,547600.0
2010-05-07 12:30:00,29.15,29.28,29.0,29.0,432700.0,20.7031,20.7954,20.5965,20.5965,432700.0
2010-05-07 13:00:00,29.0,29.03,28.86,28.94,272300.0,20.5965,20.6178,20.4971,20.5539,272300.0
2010-05-07 13:30:00,28.94,29.18,28.93,28.97,223500.0,20.5539,20.7244,20.5468,20.5752,223500.0
2010-05-07 14:00:00,28.96,29.03,28.86,28.9,251300.0,20.5681,20.6178,20.4971,20.5255,251300.0
2010-05-07 14:30:00,28.89,29.05,28.85,28.89,221300.0,20.5184,20.6321,20.49,20.5184,221300.0
2010-05-07 15:00:00,28.89,28.99,28.77,28.96,519700.0,20.5184,20.5894,20.4332,20.5681,519700.0
2010-05-07 15:30:00,28.97,28.99,28.8,28.95,805500.0,20.5752,20.5894,20.4545,20.561,805500.0
2010-05-10 09:30:00,30.24,30.28,29.88,29.96,456700.0,21.4772,21.5056,21.2215,21.2784,456700.0
2010-05-10 10:00:00,29.95,30.01,29.89,29.91,216500.0,21.2713,21.3139,21.2286,21.2428,216500.0
2010-05-10 10:30:00,29.91,30.0,29.91,29.99,135100.0,21.2428,21.3068,21.2428,21.2997,135100.0
2010-05-10 11:00:00,29.99,30.1,29.98,30.08,258800.0,21.2997,21.3778,21.2926,21.3636,258800.0
2010-05-10 11:30:00,30.09,30.19,30.04,30.12,229000.0,21.3707,21.4417,21.3352,21.392,229000.0
2010-05-10 12:00:00,30.12,30.18,30.05,30.05,96000.0,21.392,21.4346,21.3423,21.3423,96000.0
2010-05-10 12:30:00,30.06,30.11,29.96,29.97,164900.0,21.3494,21.3849,21.2784,21.2855,164900.0
2010-05-10 13:00:00,29.97,30.0,29.77,29.92,182100.0,21.2855,21.3068,21.1434,21.2499,182100.0
2010-05-10 13:30:00,29.92,30.0,29.83,29.91,103300.0,21.2499,21.3068,21.186,21.2428,103300.0
2010-05-10 14:00:00,29.89,29.97,29.8,29.87,84600.0,21.2286,21.2855,21.1647,21.2144,84600.0
2010-05-10 14:30:00,29.88,29.95,29.82,29.95,111100.0,21.2215,21.2713,21.1789,21.2713,111100.0
2010-05-10 15:00:00,29.94,29.94,29.83,29.88,151700.0,21.2642,21.2642,21.186,21.2215,151700.0
2010-05-10 15:30:00,29.89,30.0,29.83,30.0,516700.0,21.2286,21.3068,21.186,21.3068,516700.0
2010-05-11 09:30:00,29.87,30.02,29.77,29.97,170400.0,21.2144,21.321,21.1434,21.2855,170400.0
2010-05-11 10:00:00,29.98,30.03,29.91,29.98,74900.0,21.2926,21.3281,21.2428,21.2926,74900.0
2010-05-11 10:30:00,29.96,30.01,29.92,29.92,73200.0,21.2784,21.3139,21.2499,21.2499,73200.0
2010-05-11 11:00:00,29.92,30.05,29.9,30.01,113700.0,21.2499,21.3423,21.2357,21.3139,113700.0
2010-05-11 11:30:00,30.01,30.02,29.94,30.0,152700.0,21.3139,21.321,21.2642,21.3068,152700.0
2010-05-11 12:00:00,30.0,30.06,29.96,30.0,117100.0,21.3068,21.3494,21.2784,21.3068,117100.0
2010-05-11 12:30:00,29.99,30.02,29.97,30.01,116100.0,21.2997,21.321,21.2855,21.3139,116100.0
2010-05-11 13:00:00,30.01,30.11,30.0,30.1,108400.0,21.3139,21.3849,21.3068,21.3778,108400.0
2010-05-11 13:30:00,30.11,30.42,30.09,30.23,340900.0,21.3849,21.6051,21.3707,21.4701,340900.0
2010-05-11 14:00:00,30.24,30.24,30.06,30.13,231500.0,21.4772,21.4772,21.3494,21.3991,231500.0
2010-05-11 14:30:00,30.14,30.14,29.97,30.06,215600.0,21.4062,21.4062,21.2855,21.3494,215600.0
2010-05-11 15:00:00,30.06,30.07,29.93,30.04,202900.0,21.3494,21.3565,21.257,21.3352,202900.0
2010-05-11 15:30:00,30.03,30.08,29.94,29.97,518800.0,21.3281,21.3636,21.2642,21.2855,518800.0
2010-05-12 09:30:00,30.07,30.11,29.9,30.0,167200.0,21.3565,21.3849,21.2357,21.3068,167200.0
2010-05-12 10:00:00,30.01,30.01,29.95,30.0,177400.0,21.3139,21.3139,21.2713,21.3068,177400.0
2010-05-12 10:30:00,30.0,30.01,29.94,30.0,102800.0,21.3068,21.3139,21.2642,21.3068,102800.0
2010-05-12 11:00:00,30.0,30.06,29.94,29.94,269000.0,21.3068,21.3494,21.2642,21.2642,269000.0
2010-05-12 11:30:00,29.93,30.1,29.93,30.1,223400.0,21.257,21.3778,21.257,21.3778,223400.0
2010-05-12 12:00:00,30.1,30.19,30.08,30.18,59100.0,21.3778,21.4417,21.3636,21.4346,59100.0
2010-05-12 12:30:00,30.18,30.22,30.16,30.2,56600.0,21.4346,21.463,21.4204,21.4488,56600.0
2010-05-12 13:00:00,30.2,30.25,30.2,30.25,90400.0,21.4488,21.4843,21.4488,21.4843,90400.0
2010-05-12 13:30:00,30.25,30.29,30.2,30.25,67700.0,21.4843,21.5127,21.4488,21.4843,67700.0
2010-05-12 14:00:00,30.25,30.34,30.25,30.33,46700.0,21.4843,21.5482,21.4843,21.5411,46700.0
2010-05-12 14:30:00,30.34,30.37,30.25,30.26,81600.0,21.5482,21.5695,21.4843,21.4914,81600.0
2010-05-12 15:00:00,30.27,30.31,30.24,30.3,171600.0,21.4985,21.5269,21.4772,21.5198,171600.0
2010-05-12 15:30:00,30.3,30.38,30.25,30.35,325400.0,21.5198,21.5767,21.4843,21.5553,325400.0
2010-05-13 09:30:00,30.28,30.28,30.0,30.0,275400.0,21.5056,21.5056,21.3068,21.3068,275400.0
2010-05-13 10:00:00,30.0,30.18,29.96,30.03,383000.0,21.3068,21.4346,21.2784,21.3281,383000.0
2010-05-13 10:30:00,30.02,30.13,30.0,30.01,210900.0,21.321,21.3991,21.3068,21.3139,210900.0
2010-05-13 11:00:00,30.01,30.14,30.0,30.12,224700.0,21.3139,21.4062,21.3068,21.392,224700.0
2010-05-13 11:30:00,30.13,30.13,30.05,30.09,174300.0,21.3991,21.3991,21.3423,21.3707,174300.0
2010-05-13 12:00:00,30.09,30.23,30.08,30.22,120800.0,21.3707,21.4701,21.3636,21.463,120800.0
2010-05-13 12:30:00,30.22,30.26,30.19,30.2,119800.0,21.463,21.4914,21.4417,21.4488,119800.0
2010-05-13 13:00:00,30.2,30.27,30.17,30.27,194300.0,21.4488,21.4985,21.4275,21.4985,194300.0
2010-05-13 13:30:00,30.27,30.31,30.21,30.22,104400.0,21.4985,21.5269,21.4559,21.463,104400.0
2010-05-13 14:00:00,30.22,30.25,30.19,30.19,78700.0,21.463,21.4843,21.4417,21.4417,78700.0
2010-05-13 14:30:00,30.19,30.2,30.1,30.1,129200.0,21.4417,21.4488,21.3778,21.3778,129200.0
2010-05-13 15:00:00,30.11,30.15,29.95,30.08,443700.0,21.3849,21.4133,21.2713,21.3636,443700.0
2010-05-13 15:30:00,30.09,30.16,30.04,30.1,756000.0,21.3707,21.4204,21.3352,21.3778,756000.0
2010-05-14 09:30:00,29.84,29.95,29.53,29.57,127500.0,21.1931,21.2713,20.973,21.0014,127500.0
2010-05-14 10:00:00,29.55,29.7,29.43,29.64,128400.0,20.9872,21.0937,20.9019,21.0511,128400.0
2010-05-14 10:30:00,29.66,29.68,29.49,29.64,91200.0,21.0653,21.0795,20.9446,21.0511,91200.0
2010-05-14 11:00:00,29.64,29.64,29.37,29.5,120600.0,21.0511,21.0511,20.8593,20.9517,120600.0
2010-05-14 11:30:00,29.5,29.58,29.33,29.36,75400.0,20.9517,21.0085,20.8309,20.8522,75400.0
2010-05-14 12:00:00,29.36,29.38,29.23,29.34,278200.0,20.8522,20.8664,20.7599,20.838,278200.0
2010-05-14 12:30:00,29.34,29.41,29.29,29.41,123500.0,20.838,20.8877,20.8025,20.8877,123500.0
2010-05-14 13:00:00,29.4,29.44,29.34,29.42,257600.0,20.8806,20.909,20.838,20.8948,257600.0
2010-05-14 13:30:00,29.41,29.51,29.37,29.49,163900.0,20.8877,20.9588,20.8593,20.9446,163900.0
2010-05-14 14:00:00,29.47,29.5,29.38,29.4,156700.0,20.9303,20.9517,20.8664,20.8806,156700.0
2010-05-14 14:30:00,29.4,29.52,29.4,29.46,216500.0,20.8806,20.9659,20.8806,20.9232,216500.0
2010-05-14 15:00:00,29.45,29.52,29.4,29.49,211600.0,20.9161,20.9659,20.8806,20.9446,211600.0
2010-05-14 15:30:00,29.5,29.65,29.44,29.59,649100.0,20.9517,21.0582,20.909,21.0156,649100.0
2010-05-17 09:30:00,29.64,29.89,29.64,29.72,170300.0,21.0511,21.2286,21.0511,21.1079,170300.0
2010-05-17 10:00:00,29.72,29.78,29.69,29.75,280200.0,21.1079,21.1505,21.0866,21.1292,280200.0
2010-05-17 10:30:00,29.74,29.75,29.66,29.7,277900.0,21.1221,21.1292,21.0653,21.0937,277900.0
2010-05-17 11:00:00,29.69,29.71,29.5,29.57,337200.0,21.0866,21.1008,20.9517,21.0014,337200.0
2010-05-17 11:30:00,29.57,29.58,29.45,29.51,237700.0,21.0014,21.0085,20.9161,20.9588,237700.0
2010-05-17 12:00:00,29.5,29.51,29.32,29.46,319000.0,20.9517,20.9588,20.8238,20.9232,319000.0
2010-05-17 12:30:00,29.45,29.54,29.45,29.52,204300.0,20.9161,20.9801,20.9161,20.9659,204300.0
2010-05-17 13:00:00,29.53,29.62,29.5,29.57,345000.0,20.973,21.0369,20.9517,21.0014,345000.0
2010-05-17 13:30:00,29.57,29.59,29.46,29.54,171800.0,21.0014,21.0156,20.9232,20.9801,171800.0
2010-05-17 14:00:00,29.53,29.62,29.5,29.53,185900.0,20.973,21.0369,20.9517,20.973,185900.0
2010-05-17 14:30:00,29.53,29.65,29.52,29.65,325600.0,20.973,21.0582,20.9659,21.0582,325600.0
2010-05-17 15:00:00,29.65,29.76,29.55,29.61,381900.0,21.0582,21.1363,20.9872,21.0298,381900.0
2010-05-17 15:30:00,29.6,29.81,29.6,29.77,828300.0,21.0227,21.1718,21.0227,21.1434,828300.0
2010-05-18 09:30:00,30.2,30.2,29.95,30.07,394900.0,21.4488,21.4488,21.2713,21.3565,394900.0
2010-05-18 10:00:00,30.08,30.08,29.98,29.99,232000.0,21.3636,21.3636,21.2926,21.2997,232000.0
2010-05-18 10:30:00,30.0,30.0,29.87,29.96,228900.0,21.3068,21.3068,21.2144,21.2784,228900.0
2010-05-18 11:00:00,29.97,30.06,29.96,30.03,293300.0,21.2855,21.3494,21.2784,21.3281,293300.0
2010-05-18 11:30:00,30.03,30.03,29.92,30.0,239200.0,21.3281,21.3281,21.2499,21.3068,239200.0
2010-05-18 12:00:00,30.0,30.07,29.96,30.06,281600.0,21.3068,21.3565,21.2784,21.3494,281600.0
2010-05-18 12:30:00,30.06,30.22,30.04,30.16,250800.0,21.3494,21.463,21.3352,21.4204,250800.0
2010-05-18 13:00:00,30.15,30.21,30.0,30.16,319700.0,21.4133,21.4559,21.3068,21.4204,319700.0
2010-05-18 13:30:00,30.16,30.19,30.0,30.04,249800.0,21.4204,21.4417,21.3068,21.3352,249800.0
2010-05-18 14:00:00,30.05,30.2,29.98,30.03,242100.0,21.3423,21.4488,21.2926,21.3281,242100.0
2010-05-18 14:30:00,30.02,30.02,29.77,29.78,202800.0,21.321,21.321,21.1434,21.1505,202800.0
2010-05-18 15:00:00,29.79,29.92,29.68,29.69,161500.0,21.1576,21.2499,21.0795,21.0866,161500.0
2010-05-18 15:30:00,29.68,29.79,29.64,29.75,621200.0,21.0795,21.1576,21.0511,21.1292,621200.0
2010-05-19 09:30:00,29.68,29.72,29.47,29.61,177300.0,21.0795,21.1079,20.9303,21.0298,177300.0
2010-05-19 10:00:00,29.62,29.63,29.36,29.56,401700.0,21.0369,21.044,20.8522,20.9943,401700.0
2010-05-19 10:30:00,29.57,29.58,29.32,29.38,286800.0,21.0014,21.0085,20.8238,20.8664,286800.0
2010-05-19 11:00:00,29.37,29.52,29.32,29.48,257100.0,20.8593,20.9659,20.8238,20.9374,257100.0
2010-05-19 11:30:00,29.46,29.48,29.26,29.38,185500.0,20.9232,20.9374,20.7812,20.8664,185500.0
2010-05-19 12:00:00,29.37,29.5,29.26,29.43,97800.0,20.8593,20.9517,20.7812,20.9019,97800.0
2010-05-19 12:30:00,29.43,29.5,29.29,29.49,115600.0,20.9019,20.9517,20.8025,20.9446,115600.0
2010-05-19 13:00:00,29.5,29.63,29.42,29.49,167900.0,20.9517,21.044,20.8948,20.9446,167900.0
2010-05-19 13:30:00,29.5,29.54,29.4,29.49,110700.0,20.9517,20.9801,20.8806,20.9446,110700.0
2010-05-19 14:00:00,29.48,29.56,29.34,29.4,131800.0,20.9374,20.9943,20.838,20.8806,131800.0
2010-05-19 14:30:00,29.4,29.47,29.33,29.38,131800.0,20.8806,20.9303,20.8309,20.8664,131800.0
2010-05-19 15:00:00,29.37,29.4,29.23,29.38,183200.0,20.8593,20.8806,20.7599,20.8664,183200.0
2010-05-19 15:30:00,29.38,29.52,29.35,29.37,407900.0,20.8664,20.9659,20.8451,20.8593,407900.0
2010-05-20 09:30:00,29.02,29.02,28.7,28.81,287000.0,20.6107,20.6107,20.3835,20.4616,287000.0
2010-05-20 10:00:00,28.81,28.9,28.52,28.64,383000.0,20.4616,20.5255,20.2556,20.3409,383000.0
2010-05-20 10:30:00,28.63,28.79,28.61,28.65,204700.0,20.3338,20.4474,20.3196,20.348,204700.0
2010-05-20 11:00:00,28.64,28.76,28.6,28.75,229700.0,20.3409,20.4261,20.3124,20.419,229700.0
2010-05-20 11:30:00,28.74,28.8,28.58,28.59,213800.0,20.4119,20.4545,20.2982,20.3053,213800.0
2010-05-20 12:00:00,28.58,28.62,28.43,28.5,136400.0,20.2982,20.3267,20.1917,20.2414,136400.0
2010-05-20 12:30:00,28.49,28.53,28.38,28.38,206500.0,20.2343,20.2627,20.1562,20.1562,206500.0
2010-05-20 13:00:00,28.39,28.5,28.28,28.43,341200.0,20.1633,20.2414,20.0852,20.1917,341200.0
2010-05-20 13:30:00,28.43,28.55,28.4,28.47,215800.0,20.1917,20.2769,20.1704,20.2201,215800.0
2010-05-20 14:00:00,28.46,28.69,28.34,28.55,265000.0,20.213,20.3764,20.1278,20.2769,265000.0
2010-05-20 14:30:00,28.54,28.76,28.5,28.56,234800.0,20.2698,20.4261,20.2414,20.284,234800.0
2010-05-20 15:00:00,28.58,28.63,28.48,28.54,330200.0,20.2982,20.3338,20.2272,20.2698,330200.0
2010-05-20 15:30:00,28.55,28.61,28.25,28.26,906600.0,20.2769,20.3196,20.0639,20.071,906600.0
2010-05-21 09:30:00,28.02,28.44,27.72,28.36,672500.0,19.9005,20.1988,19.6875,20.142,672500.0
2010-05-21 10:00:00,28.34,28.49,28.21,28.21,390800.0,20.1278,20.2343,20.0355,20.0355,390800.0
2010-05-21 10:30:00,28.21,28.45,28.19,28.32,201200.0,20.0355,20.2059,20.0213,20.1136,201200.0
2010-05-21 11:00:00,28.33,28.5,28.32,28.44,153800.0,20.1207,20.2414,20.1136,20.1988,153800.0
2010-05-21 11:30:00,28.44,28.65,28.36,28.58,223000.0,20.1988,20.348,20.142,20.2982,223000.0
2010-05-21 12:00:00,28.58,28.71,28.47,28.7,284700.0,20.2982,20.3906,20.2201,20.3835,284700.0
2010-05-21 12:30:00,28.7,28.73,28.45,28.47,103900.0,20.3835,20.4048,20.2059,20.2201,103900.0
2010-05-21 13:00:00,28.48,28.52,28.4,28.43,123500.0,20.2272,20.2556,20.1704,20.1917,123500.0
2010-05-21 13:30:00,28.45,28.54,28.45,28.52,194800.0,20.2059,20.2698,20.2059,20.2556,194800.0
2010-05-21 14:00:00,28.51,28.54,28.35,28.39,324100.0,20.2485,20.2698,20.1349,20.1633,324100.0
2010-05-21 14:30:00,28.4,28.46,28.21,28.3,282200.0,20.1704,20.213,20.0355,20.0994,282200.0
2010-05-21 15:00:00,28.3,28.35,28.13,28.33,402200.0,20.0994,20.1349,19.9786,20.1207,402200.0
2010-05-21 15:30:00,28.34,28.66,28.24,28.63,904600.0,20.1278,20.3551,20.0568,20.3338,904600.0
2010-05-24 09:30:00,28.51,28.59,28.26,28.49,267600.0,20.2485,20.3053,20.071,20.2343,267600.0
2010-05-24 10:00:00,28.51,28.62,28.42,28.55,187100.0,20.2485,20.3267,20.1846,20.2769,187100.0
2010-05-24 10:30:00,28.55,28.64,28.46,28.46,114500.0,20.2769,20.3409,20.213,20.213,114500.0
2010-05-24 11:00:00,28.46,28.5,28.39,28.43,121100.0,20.213,20.2414,20.1633,20.1917,121100.0
2010-05-24 11:30:00,28.43,28.58,28.4,28.56,82400.0,20.1917,20.2982,20.1704,20.284,82400.0
2010-05-24 12:00:00,28.57,28.64,28.55,28.58,112200.0,20.2911,20.3409,20.2769,20.2982,112200.0
2010-05-24 12:30:00,28.58,28.6,28.52,28.57,116100.0,20.2982,20.3124,20.2556,20.2911,116100.0
2010-05-24 13:00:00,28.58,28.6,28.49,28.54,106100.0,20.2982,20.3124,20.2343,20.2698,106100.0
2010-05-24 13:30:00,28.54,28.57,28.4,28.46,118900.0,20.2698,20.2911,20.1704,20.213,118900.0
2010-05-24 14:00:00,28.46,28.58,28.41,28.58,140200.0,20.213,20.2982,20.1775,20.2982,140200.0
2010-05-24 14:30:00,28.58,28.63,28.48,28.53,149500.0,20.2982,20.3338,20.2272,20.2627,149500.0
2010-05-24 15:00:00,28.53,28.54,28.41,28.45,145000.0,20.2627,20.2698,20.1775,20.2059,145000.0
2010-05-24 15:30:00,28.45,28.53,28.26,28.28,364900.0,20.2059,20.2627,20.071,20.0852,364900.0
2010-05-25 09:30:00,27.7,28.27,27.65,27.9,434500.0,19.6732,20.0781,19.6377,19.8153,434500.0
2010-05-25 10:00:00,27.91,28.1,27.86,27.97,291000.0,19.8224,19.9573,19.7869,19.865,291000.0
2010-05-25 10:30:00,27.98,28.05,27.93,28.04,203200.0,19.8721,19.9218,19.8366,19.9147,203200.0
2010-05-25 11:00:00,28.04,28.17,27.99,28.07,149400.0,19.9147,20.0071,19.8792,19.936,149400.0
2010-05-25 11:30:00,28.07,28.13,27.99,28.12,150800.0,19.936,19.9786,19.8792,19.9715,150800.0
2010-05-25 12:00:00,28.12,28.22,28.05,28.05,117800.0,19.9715,20.0426,19.9218,19.9218,117800.0
2010-05-25 12:30:00,28.05,28.15,28.03,28.11,164900.0,19.9218,19.9928,19.9076,19.9644,164900.0
2010-05-25 13:00:00,28.1,28.14,28.01,28.12,127100.0,19.9573,19.9857,19.8934,19.9715,127100.0
2010-05-25 13:30:00,28.13,28.13,28.01,28.08,150700.0,19.9786,19.9786,19.8934,19.9431,150700.0
2010-05-25 14:00:00,28.08,28.2,28.03,28.16,209900.0,19.9431,20.0284,19.9076,20.0,209900.0
2010-05-25 14:30:00,28.16,28.29,28.11,28.22,325400.0,20.0,20.0923,19.9644,20.0426,325400.0
2010-05-25 15:00:00,28.22,28.43,28.19,28.41,428800.0,20.0426,20.1917,20.0213,20.1775,428800.0
2010-05-25 15:30:00,28.42,28.47,28.3,28.44,845400.0,20.1846,20.2201,20.0994,20.1988,845400.0
2010-05-26 09:30:00,28.7,28.7,28.34,28.56,342300.0,20.3835,20.3835,20.1278,20.284,342300.0
2010-05-26 10:00:00,28.56,28.65,28.5,28.56,147700.0,20.284,20.348,20.2414,20.284,147700.0
2010-05-26 10:30:00,28.56,28.71,28.53,28.56,113000.0,20.284,20.3906,20.2627,20.284,113000.0
2010-05-26 11:00:00,28.56,28.62,28.49,28.51,234000.0,20.284,20.3267,20.2343,20.2485,234000.0
2010-05-26 11:30:00,28.5,28.6,28.5,28.59,162600.0,20.2414,20.3124,20.2414,20.3053,162600.0
2010-05-26 12:00:00,28.6,28.68,28.59,28.6,140700.0,20.3124,20.3693,20.3053,20.3124,140700.0
2010-05-26 12:30:00,28.61,28.7,28.55,28.62,129800.0,20.3196,20.3835,20.2769,20.3267,129800.0
2010-05-26 13:00:00,28.62,28.71,28.57,28.68,171100.0,20.3267,20.3906,20.2911,20.3693,171100.0
2010-05-26 13:30:00,28.68,28.75,28.66,28.69,140300.0,20.3693,20.419,20.3551,20.3764,140300.0
2010-05-26 14:00:00,28.7,28.76,28.59,28.63,184300.0,20.3835,20.4261,20.3053,20.3338,184300.0
2010-05-26 14:30:00,28.64,28.65,28.5,28.54,275000.0,20.3409,20.348,20.2414,20.2698,275000.0
2010-05-26 15:00:00,28.54,28.6,28.25,28.33,283300.0,20.2698,20.3124,20.0639,20.1207,283300.0
2010-05-26 15:30:00,28.32,28.51,28.3,28.32,712400.0,20.1136,20.2485,20.0994,20.1136,712400.0
2010-05-27 09:30:00,28.79,28.97,28.74,28.9,310100.0,20.4474,20.5752,20.4119,20.5255,310100.0
2010-05-27 10:00:00,28.91,28.91,28.72,28.91,173900.0,20.5326,20.5326,20.3977,20.5326,173900.0
2010-05-27 10:30:00,28.92,28.99,28.85,28.88,162400.0,20.5397,20.5894,20.49,20.5113,162400.0
2010-05-27 11:00:00,28.88,28.99,28.87,28.99,217000.0,20.5113,20.5894,20.5042,20.5894,217000.0
2010-05-27 11:30:00,28.99,29.0,28.89,28.99,133300.0,20.5894,20.5965,20.5184,20.5894,133300.0
2010-05-27 12:00:00,28.99,29.0,28.87,28.88,195600.0,20.5894,20.5965,20.5042,20.5113,195600.0
2010-05-27 12:30:00,28.88,28.88,28.82,28.87,130000.0,20.5113,20.5113,20.4687,20.5042,130000.0
2010-05-27 13:00:00,28.86,28.95,28.8,28.94,116300.0,20.4971,20.561,20.4545,20.5539,116300.0
2010-05-27 13:30:00,28.94,29.02,28.91,28.95,172300.0,20.5539,20.6107,20.5326,20.561,172300.0
2010-05-27 14:00:00,28.95,29.09,28.92,29.09,242600.0,20.561,20.6605,20.5397,20.6605,242600.0
2010-05-27 14:30:00,29.08,29.13,29.06,29.11,218000.0,20.6534,20.6889,20.6392,20.6747,218000.0
2010-05-27 15:00:00,29.11,29.18,29.01,29.05,285500.0,20.6747,20.7244,20.6036,20.6321,285500.0
2010-05-27 15:30:00,29.04,29.24,29.02,29.24,479600.0,20.6249,20.767,20.6107,20.767,479600.0
2010-05-28 09:30:00,29.32,29.37,29.13,29.26,104900.0,20.8238,20.8593,20.6889,20.7812,104900.0
2010-05-28 10:00:00,29.25,29.31,29.18,29.2,68400.0,20.7741,20.8167,20.7244,20.7386,68400.0
2010-05-28 10:30:00,29.21,29.33,29.08,29.12,66600.0,20.7457,20.8309,20.6534,20.6818,66600.0
2010-05-28 11:00:00,29.12,29.14,29.0,29.05,79500.0,20.6818,20.696,20.5965,20.6321,79500.0
2010-05-28 11:30:00,29.04,29.15,29.01,29.1,60700.0,20.6249,20.7031,20.6036,20.6676,60700.0
2010-05-28 12:00:00,29.11,29.15,29.08,29.13,51600.0,20.6747,20.7031,20.6534,20.6889,51600.0
2010-05-28 12:30:00,29.13,29.15,28.9,29.02,172000.0,20.6889,20.7031,20.5255,20.6107,172000.0
2010-05-28 13:00:00,29.02,29.08,28.97,29.06,28600.0,20.6107,20.6534,20.5752,20.6392,28600.0
2010-05-28 13:30:00,29.05,29.08,28.95,28.96,56300.0,20.6321,20.6534,20.561,20.5681,56300.0
2010-05-28 14:00:00,28.97,29.04,28.85,29.03,45400.0,20.5752,20.6249,20.49,20.6178,45400.0
2010-05-28 14:30:00,29.04,29.24,28.99,29.15,106200.0,20.6249,20.767,20.5894,20.7031,106200.0
2010-05-28 15:00:00,29.15,29.34,29.13,29.34,148900.0,20.7031,20.838,20.6889,20.838,148900.0
2010-05-28 15:30:00,29.33,29.37,29.11,29.12,512300.0,20.8309,20.8593,20.6747,20.6818,512300.0
2010-06-01 09:30:00,28.94,28.96,28.68,28.86,245600.0,20.5539,20.5681,20.3693,20.4971,245600.0
2010-06-01 10:00:00,28.86,29.25,28.85,29.22,243700.0,20.4971,20.7741,20.49,20.7528,243700.0
2010-06-01 10:30:00,29.22,29.26,29.1,29.13,87500.0,20.7528,20.7812,20.6676,20.6889,87500.0
2010-06-01 11:00:00,29.13,29.18,29.03,29.18,65000.0,20.6889,20.7244,20.6178,20.7244,65000.0
2010-06-01 11:30:00,29.17,29.18,29.04,29.13,93600.0,20.7173,20.7244,20.6249,20.6889,93600.0
2010-06-01 12:00:00,29.13,29.2,29.12,29.2,98600.0,20.6889,20.7386,20.6818,20.7386,98600.0
2010-06-01 12:30:00,29.19,29.2,29.11,29.12,76900.0,20.7315,20.7386,20.6747,20.6818,76900.0
2010-06-01 13:00:00,29.12,29.3,29.1,29.29,131900.0,20.6818,20.8096,20.6676,20.8025,131900.0
2010-06-01 13:30:00,29.29,29.32,29.19,29.19,92700.0,20.8025,20.8238,20.7315,20.7315,92700.0
2010-06-01 14:00:00,29.19,29.3,29.11,29.25,348600.0,20.7315,20.8096,20.6747,20.7741,348600.0
2010-06-01 14:30:00,29.25,29.37,29.23,29.29,140200.0,20.7741,20.8593,20.7599,20.8025,140200.0
2010-06-01 15:00:00,29.29,29.32,29.09,29.21,513100.0,20.8025,20.8238,20.6605,20.7457,513100.0
2010-06-01 15:30:00,29.2,29.26,29.03,29.04,1343900.0,20.7386,20.7812,20.6178,20.6249,1343900.0
2010-06-02 09:30:00,29.23,29.23,28.92,28.95,151200.0,20.7599,20.7599,20.5397,20.561,151200.0
2010-06-02 10:00:00,28.95,29.27,28.93,29.18,241400.0,20.561,20.7883,20.5468,20.7244,241400.0
2010-06-02 10:30:00,29.18,29.23,29.02,29.04,182100.0,20.7244,20.7599,20.6107,20.6249,182100.0
2010-06-02 11:00:00,29.05,29.19,29.04,29.11,161300.0,20.6321,20.7315,20.6249,20.6747,161300.0
2010-06-02 11:30:00,29.11,29.2,29.09,29.17,193100.0,20.6747,20.7386,20.6605,20.7173,193100.0
2010-06-02 12:00:00,29.17,29.2,29.13,29.13,94300.0,20.7173,20.7386,20.6889,20.6889,94300.0
2010-06-02 12:30:00,29.14,29.23,29.12,29.23,97400.0,20.696,20.7599,20.6818,20.7599,97400.0
2010-06-02 13:00:00,29.23,29.26,29.21,29.25,76500.0,20.7599,20.7812,20.7457,20.7741,76500.0
2010-06-02 13:30:00,29.25,29.27,29.19,29.19,62900.0,20.7741,20.7883,20.7315,20.7315,62900.0
2010-06-02 14:00:00,29.19,29.22,29.11,29.17,197900.0,20.7315,20.7528,20.6747,20.7173,197900.0
2010-06-02 14:30:00,29.17,29.42,29.17,29.4,175500.0,20.7173,20.8948,20.7173,20.8806,175500.0
2010-06-02 15:00:00,29.4,29.49,29.34,29.47,190900.0,20.8806,20.9446,20.838,20.9303,190900.0
2010-06-02 15:30:00,29.47,29.68,29.42,29.67,512900.0,20.9303,21.0795,20.8948,21.0724,512900.0
2010-06-03 09:30:00,29.82,29.97,29.66,29.94,143100.0,21.1789,21.2855,21.0653,21.2642,143100.0
2010-06-03 10:00:00,29.95,29.95,29.75,29.87,146800.0,21.2713,21.2713,21.1292,21.2144,146800.0
2010-06-03 10:30:00,29.87,29.99,29.78,29.95,188000.0,21.2144,21.2997,21.1505,21.2713,188000.0
2010-06-03 11:00:00,29.95,29.96,29.88,29.88,77000.0,21.2713,21.2784,21.2215,21.2215,77000.0
2010-06-03 11:30:00,29.89,29.93,29.85,29.91,56800.0,21.2286,21.257,21.2002,21.2428,56800.0
2010-06-03 12:00:00,29.91,29.92,29.76,29.78,76000.0,21.2428,21.2499,21.1363,21.1505,76000.0
2010-06-03 12:30:00,29.78,29.85,29.76,29.81,112300.0,21.1505,21.2002,21.1363,21.1718,112300.0
2010-06-03 13:00:00,29.81,29.83,29.72,29.74,62500.0,21.1718,21.186,21.1079,21.1221,62500.0
2010-06-03 13:30:00,29.75,29.83,29.75,29.78,49900.0,21.1292,21.186,21.1292,21.1505,49900.0
2010-06-03 14:00:00,29.77,29.9,29.76,29.82,62700.0,21.1434,21.2357,21.1363,21.1789,62700.0
2010-06-03 14:30:00,29.82,29.89,29.79,29.87,92300.0,21.1789,21.2286,21.1576,21.2144,92300.0
2010-06-03 15:00:00,29.88,29.95,29.84,29.94,134600.0,21.2215,21.2713,21.1931,21.2642,134600.0
2010-06-03 15:30:00,29.94,29.98,29.82,29.94,483900.0,21.2642,21.2926,21.1789,21.2642,483900.0
2010-06-04 09:30:00,29.58,29.58,29.27,29.4,139700.0,21.0085,21.0085,20.7883,20.8806,139700.0
2010-06-04 10:00:00,29.4,29.42,29.27,29.3,162600.0,20.8806,20.8948,20.7883,20.8096,162600.0
2010-06-04 10:30:00,29.3,29.32,29.21,29.24,165900.0,20.8096,20.8238,20.7457,20.767,165900.0
2010-06-04 11:00:00,29.24,29.25,28.97,28.97,123500.0,20.767,20.7741,20.5752,20.5752,123500.0
2010-06-04 11:30:00,28.97,29.09,28.96,29.09,169400.0,20.5752,20.6605,20.5681,20.6605,169400.0
2010-06-04 12:00:00,29.08,29.08,28.94,29.01,184400.0,20.6534,20.6534,20.5539,20.6036,184400.0
2010-06-04 12:30:00,29.02,29.06,28.95,29.06,140100.0,20.6107,20.6392,20.561,20.6392,140100.0
2010-06-04 13:00:00,29.06,29.07,28.85,28.91,192400.0,20.6392,20.6463,20.49,20.5326,192400.0
2010-06-04 13:30:00,28.92,28.92,28.78,28.8,145500.0,20.5397,20.5397,20.4403,20.4545,145500.0
2010-06-04 14:00:00,28.81,28.86,28.67,28.69,217700.0,20.4616,20.4971,20.3622,20.3764,217700.0
2010-06-04 14:30:00,28.69,28.74,28.51,28.54,286500.0,20.3764,20.4119,20.2485,20.2698,286500.0
2010-06-04 15:00:00,28.54,28.66,28.47,28.48,282700.0,20.2698,20.3551,20.2201,20.2272,282700.0
2010-06-04 15:30:00,28.48,28.6,28.39,28.53,746700.0,20.2272,20.3124,20.1633,20.2627,746700.0
2010-06-07 09:30:00,28.57,28.64,28.38,28.52,155800.0,20.2911,20.3409,20.1562,20.2556,155800.0
2010-06-07 10:00:00,28.52,28.54,28.44,28.47,117700.0,20.2556,20.2698,20.1988,20.2201,117700.0
2010-06-07 10:30:00,28.48,28.5,28.41,28.43,170600.0,20.2272,20.2414,20.1775,20.1917,170600.0
2010-06-07 11:00:00,28.42,28.52,28.39,28.49,174900.0,20.1846,20.2556,20.1633,20.2343,174900.0
2010-06-07 11:30:00,28.5,28.56,28.46,28.53,91000.0,20.2414,20.284,20.213,20.2627,91000.0
2010-06-07 12:00:00,28.52,28.63,28.5,28.54,74000.0,20.2556,20.3338,20.2414,20.2698,74000.0
2010-06-07 12:30:00,28.54,28.6,28.5,28.5,76600.0,20.2698,20.3124,20.2414,20.2414,76600.0
2010-06-07 13:00:00,28.51,28.53,28.46,28.53,78200.0,20.2485,20.2627,20.213,20.2627,78200.0
2010-06-07 13:30:00,28.54,28.56,28.38,28.39,118100.0,20.2698,20.284,20.1562,20.1633,118100.0
2010-06-07 14:00:00,28.39,28.41,28.28,28.35,132400.0,20.1633,20.1775,20.0852,20.1349,132400.0
2010-06-07 14:30:00,28.35,28.38,28.19,28.23,218000.0,20.1349,20.1562,20.0213,20.0497,218000.0
2010-06-07 15:00:00,28.24,28.37,28.07,28.07,276500.0,20.0568,20.1491,19.936,19.936,276500.0
2010-06-07 15:30:00,28.07,28.17,28.02,28.06,627200.0,19.936,20.0071,19.9005,19.9289,627200.0
2010-06-08 09:30:00,28.05,28.33,28.05,28.2,248100.0,19.9218,20.1207,19.9218,20.0284,248100.0
2010-06-08 10:00:00,28.19,28.32,28.08,28.16,165100.0,20.0213,20.1136,19.9431,20.0,165100.0
2010-06-08 10:30:00,28.16,28.2,28.04,28.2,289900.0,20.0,20.0284,19.9147,20.0284,289900.0
2010-06-08 11:00:00,28.2,28.38,28.06,28.28,160600.0,20.0284,20.1562,19.9289,20.0852,160600.0
2010-06-08 11:30:00,28.28,28.58,28.27,28.5,440100.0,20.0852,20.2982,20.0781,20.2414,440100.0
2010-06-08 12:00:00,28.5,28.52,28.46,28.49,226000.0,20.2414,20.2556,20.213,20.2343,226000.0
2010-06-08 12:30:00,28.49,28.74,28.49,28.73,348900.0,20.2343,20.4119,20.2343,20.4048,348900.0
2010-06-08 13:00:00,28.73,28.75,28.62,28.63,317200.0,20.4048,20.419,20.3267,20.3338,317200.0
2010-06-08 13:30:00,28.63,28.65,28.43,28.54,333300.0,20.3338,20.348,20.1917,20.2698,333300.0
2010-06-08 14:00:00,28.56,28.65,28.43,28.61,301200.0,20.284,20.348,20.1917,20.3196,301200.0
2010-06-08 14:30:00,28.61,28.82,28.59,28.64,423300.0,20.3196,20.4687,20.3053,20.3409,423300.0
2010-06-08 15:00:00,28.63,28.85,28.61,28.84,410900.0,20.3338,20.49,20.3196,20.4829,410900.0
2010-06-08 15:30:00,28.85,29.0,28.78,28.94,901100.0,20.49,20.5965,20.4403,20.5539,901100.0
2010-06-09 09:30:00,29.14,29.45,29.14,29.45,259200.0,20.696,20.9161,20.696,20.9161,259200.0
2010-06-09 10:00:00,29.44,29.54,29.4,29.48,255200.0,20.909,20.9801,20.8806,20.9374,255200.0
2010-06-09 10:30:00,29.48,29.54,29.37,29.54,289200.0,20.9374,20.9801,20.8593,20.9801,289200.0
2010-06-09 11:00:00,29.55,29.69,29.51,29.66,225500.0,20.9872,21.0866,20.9588,21.0653,225500.0
2010-06-09 11:30:00,29.66,29.76,29.63,29.72,231700.0,21.0653,21.1363,21.044,21.1079,231700.0
2010-06-09 12:00:00,29.72,29.75,29.68,29.74,177400.0,21.1079,21.1292,21.0795,21.1221,177400.0
2010-06-09 12:30:00,29.74,29.82,29.72,29.77,191500.0,21.1221,21.1789,21.1079,21.1434,191500.0
2010-06-09 13:00:00,29.76,29.81,29.73,29.76,145400.0,21.1363,21.1718,21.115,21.1363,145400.0
2010-06-09 13:30:00,29.76,29.86,29.72,29.8,228900.0,21.1363,21.2073,21.1079,21.1647,228900.0
2010-06-09 14:00:00,29.81,29.84,29.68,29.84,314500.0,21.1718,21.1931,21.0795,21.1931,314500.0
2010-06-09 14:30:00,29.83,29.85,29.59,29.59,295200.0,21.186,21.2002,21.0156,21.0156,295200.0
2010-06-09 15:00:00,29.59,29.68,29.49,29.64,451800.0,21.0156,21.0795,20.9446,21.0511,451800.0
2010-06-09 15:30:00,29.63,29.65,29.46,29.6,912900.0,21.044,21.0582,20.9232,21.0227,912900.0
2010-06-10 09:30:00,29.92,30.44,29.92,30.41,295000.0,21.2499,21.6193,21.2499,21.598,295000.0
2010-06-10 10:00:00,30.42,30.46,30.08,30.17,249400.0,21.6051,21.6335,21.3636,21.4275,249400.0
2010-06-10 10:30:00,30.16,30.3,30.11,30.28,188800.0,21.4204,21.5198,21.3849,21.5056,188800.0
2010-06-10 11:00:00,30.28,30.37,30.27,30.3,155100.0,21.5056,21.5695,21.4985,21.5198,155100.0
2010-06-10 11:30:00,30.3,30.32,30.16,30.27,170300.0,21.5198,21.534,21.4204,21.4985,170300.0
2010-06-10 12:00:00,30.27,30.3,30.18,30.3,142400.0,21.4985,21.5198,21.4346,21.5198,142400.0
2010-06-10 12:30:00,30.31,30.34,30.22,30.3,168200.0,21.5269,21.5482,21.463,21.5198,168200.0
2010-06-10 13:00:00,30.29,30.35,30.23,30.31,177700.0,21.5127,21.5553,21.4701,21.5269,177700.0
2010-06-10 13:30:00,30.31,30.4,30.28,30.38,153300.0,21.5269,21.5909,21.5056,21.5767,153300.0
2010-06-10 14:00:00,30.38,30.38,30.27,30.35,120500.0,21.5767,21.5767,21.4985,21.5553,120500.0
2010-06-10 14:30:00,30.36,30.5,30.35,30.43,226900.0,21.5624,21.6619,21.5553,21.6122,226900.0
2010-06-10 15:00:00,30.43,30.54,30.41,30.49,205600.0,21.6122,21.6903,21.598,21.6548,205600.0
2010-06-10 15:30:00,30.49,30.67,30.46,30.64,519000.0,21.6548,21.7826,21.6335,21.7613,519000.0
2010-06-11 09:30:00,30.33,30.53,30.21,30.44,158800.0,21.5411,21.6832,21.4559,21.6193,158800.0
2010-06-11 10:00:00,30.44,30.66,30.38,30.55,148100.0,21.6193,21.7755,21.5767,21.6974,148100.0
2010-06-11 10:30:00,30.56,30.66,30.53,30.54,146900.0,21.7045,21.7755,21.6832,21.6903,146900.0
2010-06-11 11:00:00,30.54,30.57,30.44,30.54,143500.0,21.6903,21.7116,21.6193,21.6903,143500.0
2010-06-11 11:30:00,30.54,30.57,30.46,30.53,100000.0,21.6903,21.7116,21.6335,21.6832,100000.0
2010-06-11 12:00:00,30.53,30.55,30.45,30.48,95400.0,21.6832,21.6974,21.6264,21.6477,95400.0
2010-06-11 12:30:00,30.47,30.52,30.42,30.45,75300.0,21.6406,21.6761,21.6051,21.6264,75300.0
2010-06-11 13:00:00,30.45,30.55,30.45,30.5,61600.0,21.6264,21.6974,21.6264,21.6619,61600.0
2010-06-11 13:30:00,30.51,30.52,30.37,30.38,123800.0,21.669,21.6761,21.5695,21.5767,123800.0
2010-06-11 14:00:00,30.39,30.44,30.32,30.34,99000.0,21.5838,21.6193,21.534,21.5482,99000.0
2010-06-11 14:30:00,30.35,30.46,30.32,30.43,112100.0,21.5553,21.6335,21.534,21.6122,112100.0
2010-06-11 15:00:00,30.43,30.51,30.38,30.5,143800.0,21.6122,21.669,21.5767,21.6619,143800.0
2010-06-11 15:30:00,30.49,30.66,30.47,30.65,570900.0,21.6548,21.7755,21.6406,21.7684,570900.0
2010-06-14 09:30:00,30.71,30.95,30.71,30.88,128300.0,21.811,21.9815,21.811,21.9318,128300.0
2010-06-14 10:00:00,30.88,30.96,30.77,30.96,152300.0,21.9318,21.9886,21.8536,21.9886,152300.0
2010-06-14 10:30:00,30.96,31.0,30.87,30.99,273700.0,21.9886,22.017,21.9247,22.0099,273700.0
2010-06-14 11:00:00,30.98,31.09,30.98,31.05,146200.0,22.0028,22.0809,22.0028,22.0525,146200.0
2010-06-14 11:30:00,31.05,31.06,30.94,30.97,140400.0,22.0525,22.0596,21.9744,21.9957,140400.0
2010-06-14 12:00:00,30.97,31.04,30.89,30.95,150200.0,21.9957,22.0454,21.9389,21.9815,150200.0
2010-06-14 12:30:00,30.95,30.99,30.87,30.9,127400.0,21.9815,22.0099,21.9247,21.946,127400.0
2010-06-14 13:00:00,30.9,31.0,30.9,30.94,147100.0,21.946,22.017,21.946,21.9744,147100.0
2010-06-14 13:30:00,30.95,31.02,30.88,30.88,92800.0,21.9815,22.0312,21.9318,21.9318,92800.0
2010-06-14 14:00:00,30.89,30.92,30.8,30.89,212300.0,21.9389,21.9602,21.8749,21.9389,212300.0
2010-06-14 14:30:00,30.89,30.94,30.83,30.88,183500.0,21.9389,21.9744,21.8963,21.9318,183500.0
2010-06-14 15:00:00,30.88,30.95,30.83,30.9,169600.0,21.9318,21.9815,21.8963,21.946,169600.0
2010-06-14 15:30:00,30.9,30.91,30.74,30.83,597700.0,21.946,21.9531,21.8323,21.8963,597700.0
2010-06-15 09:30:00,31.2,31.2,30.93,31.01,171200.0,22.159,22.159,21.9673,22.0241,171200.0
2010-06-15 10:00:00,31.0,31.06,30.86,31.04,216100.0,22.017,22.0596,21.9176,22.0454,216100.0
2010-06-15 10:30:00,31.05,31.15,31.0,31.13,141900.0,22.0525,22.1235,22.017,22.1093,141900.0
2010-06-15 11:00:00,31.13,31.19,31.12,31.17,88100.0,22.1093,22.1519,22.1022,22.1377,88100.0
2010-06-15 11:30:00,31.17,31.25,31.16,31.2,146200.0,22.1377,22.1945,22.1306,22.159,146200.0
2010-06-15 12:00:00,31.2,31.24,31.11,31.11,156600.0,22.159,22.1874,22.0951,22.0951,156600.0
2010-06-15 12:30:00,31.11,31.12,31.06,31.06,123200.0,22.0951,22.1022,22.0596,22.0596,123200.0
2010-06-15 13:00:00,31.07,31.16,31.0,31.16,208500.0,22.0667,22.1306,22.017,22.1306,208500.0
2010-06-15 13:30:00,31.16,31.2,31.07,31.1,169000.0,22.1306,22.159,22.0667,22.088,169000.0
2010-06-15 14:00:00,31.1,31.22,31.09,31.21,143500.0,22.088,22.1732,22.0809,22.1661,143500.0
2010-06-15 14:30:00,31.21,31.23,31.17,31.18,210300.0,22.1661,22.1803,22.1377,22.1448,210300.0
2010-06-15 15:00:00,31.18,31.21,31.13,31.17,329100.0,22.1448,22.1661,22.1093,22.1377,329100.0
2010-06-15 15:30:00,31.17,31.31,31.15,31.29,603100.0,22.1377,22.2372,22.1235,22.223,603100.0
2010-06-16 09:30:00,31.15,31.28,31.03,31.06,162800.0,22.1235,22.2159,22.0383,22.0596,162800.0
2010-06-16 10:00:00,31.06,31.19,31.06,31.14,126600.0,22.0596,22.1519,22.0596,22.1164,126600.0
2010-06-16 10:30:00,31.14,31.21,31.13,31.17,154000.0,22.1164,22.1661,22.1093,22.1377,154000.0
2010-06-16 11:00:00,31.16,31.25,31.14,31.21,146700.0,22.1306,22.1945,22.1164,22.1661,146700.0
2010-06-16 11:30:00,31.21,31.23,31.13,31.16,162200.0,22.1661,22.1803,22.1093,22.1306,162200.0
2010-06-16 12:00:00,31.17,31.29,31.16,31.28,115100.0,22.1377,22.223,22.1306,22.2159,115100.0
2010-06-16 12:30:00,31.28,31.28,31.15,31.19,74800.0,22.2159,22.2159,22.1235,22.1519,74800.0
2010-06-16 13:00:00,31.19,31.28,31.19,31.28,60800.0,22.1519,22.2159,22.1519,22.2159,60800.0
2010-06-16 13:30:00,31.28,31.3,31.22,31.27,91100.0,22.2159,22.2301,22.1732,22.2088,91100.0
2010-06-16 14:00:00,31.27,31.36,31.27,31.29,82700.0,22.2088,22.2727,22.2088,22.223,82700.0
2010-06-16 14:30:00,31.3,31.35,31.26,31.29,128500.0,22.2301,22.2656,22.2016,22.223,128500.0
2010-06-16 15:00:00,31.29,31.32,31.22,31.25,379400.0,22.223,22.2443,22.1732,22.1945,379400.0
2010-06-16 15:30:00,31.25,31.35,31.22,31.29,470300.0,22.1945,22.2656,22.1732,22.223,470300.0
2010-06-17 09:30:00,31.39,31.4,31.32,31.39,101800.0,22.294,22.3011,22.2443,22.294,101800.0
2010-06-17 10:00:00,31.39,31.4,31.2,31.26,178600.0,22.294,22.3011,22.159,22.2016,178600.0
2010-06-17 10:30:00,31.25,31.27,31.06,31.06,173700.0,22.1945,22.2088,22.0596,22.0596,173700.0
2010-06-17 11:00:00,31.06,31.18,31.02,31.16,184300.0,22.0596,22.1448,22.0312,22.1306,184300.0
2010-06-17 11:30:00,31.16,31.24,31.14,31.22,80700.0,22.1306,22.1874,22.1164,22.1732,80700.0
2010-06-17 12:00:00,31.22,31.23,31.15,31.17,91700.0,22.1732,22.1803,22.1235,22.1377,91700.0
2010-06-17 12:30:00,31.17,31.19,31.1,31.15,93700.0,22.1377,22.1519,22.088,22.1235,93700.0
2010-06-17 13:00:00,31.15,31.25,31.11,31.18,247200.0,22.1235,22.1945,22.0951,22.1448,247200.0
2010-06-17 13:30:00,31.19,31.38,31.18,31.38,159500.0,22.1519,22.2869,22.1448,22.2869,159500.0
2010-06-17 14:00:00,31.38,31.38,31.27,31.28,80800.0,22.2869,22.2869,22.2088,22.2159,80800.0
2010-06-17 14:30:00,31.27,31.33,31.24,31.33,199500.0,22.2088,22.2514,22.1874,22.2514,199500.0
2010-06-17 15:00:00,31.33,31.34,31.22,31.27,150900.0,22.2514,22.2585,22.1732,22.2088,150900.0
2010-06-17 15:30:00,31.27,31.54,31.26,31.53,522900.0,22.2088,22.4005,22.2016,22.3934,522900.0
2010-06-18 09:30:00,31.56,31.74,31.5,31.5,504000.0,22.4147,22.5426,22.3721,22.3721,504000.0
2010-06-18 10:00:00,31.51,31.69,31.5,31.61,122000.0,22.3792,22.507,22.3721,22.4502,122000.0
2010-06-18 10:30:00,31.61,31.67,31.57,31.63,113300.0,22.4502,22.4928,22.4218,22.4644,113300.0
2010-06-18 11:00:00,31.63,31.65,31.51,31.53,106700.0,22.4644,22.4786,22.3792,22.3934,106700.0
2010-06-18 11:30:00,31.52,31.55,31.44,31.46,102900.0,22.3863,22.4076,22.3295,22.3437,102900.0
2010-06-18 12:00:00,31.47,31.53,31.42,31.43,75900.0,22.3508,22.3934,22.3153,22.3224,75900.0
2010-06-18 12:30:00,31.44,31.44,31.35,31.41,102300.0,22.3295,22.3295,22.2656,22.3082,102300.0
2010-06-18 13:00:00,31.41,31.66,31.38,31.62,183700.0,22.3082,22.4857,22.2869,22.4573,183700.0
2010-06-18 13:30:00,31.61,31.62,31.52,31.55,120900.0,22.4502,22.4573,22.3863,22.4076,120900.0
2010-06-18 14:00:00,31.54,31.56,31.49,31.54,103500.0,22.4005,22.4147,22.365,22.4005,103500.0
2010-06-18 14:30:00,31.54,31.58,31.51,31.55,119800.0,22.4005,22.4289,22.3792,22.4076,119800.0
2010-06-18 15:00:00,31.55,31.58,31.53,31.57,113500.0,22.4076,22.4289,22.3934,22.4218,113500.0
2010-06-18 15:30:00,31.56,31.57,31.5,31.53,422300.0,22.4147,22.4218,22.3721,22.3934,422300.0
2010-06-21 09:30:00,31.75,31.92,31.6,31.77,196000.0,22.5497,22.6704,22.4431,22.5639,196000.0
2010-06-21 10:00:00,31.77,31.8,31.54,31.55,212500.0,22.5639,22.5852,22.4005,22.4076,212500.0
2010-06-21 10:30:00,31.55,31.59,31.47,31.5,157200.0,22.4076,22.436,22.3508,22.3721,157200.0
2010-06-21 11:00:00,31.51,31.55,31.5,31.55,108600.0,22.3792,22.4076,22.3721,22.4076,108600.0
2010-06-21 11:30:00,31.55,31.56,31.45,31.48,96400.0,22.4076,22.4147,22.3366,22.3579,96400.0
2010-06-21 12:00:00,31.48,31.53,31.43,31.48,80500.0,22.3579,22.3934,22.3224,22.3579,80500.0
2010-06-21 12:30:00,31.47,31.51,31.42,31.47,86900.0,22.3508,22.3792,22.3153,22.3508,86900.0
2010-06-21 13:00:00,31.46,31.48,31.42,31.44,65300.0,22.3437,22.3579,22.3153,22.3295,65300.0
2010-06-21 13:30:00,31.44,31.5,31.39,31.47,140400.0,22.3295,22.3721,22.294,22.3508,140400.0
2010-06-21 14:00:00,31.47,31.58,31.45,31.5,73200.0,22.3508,22.4289,22.3366,22.3721,73200.0
2010-06-21 14:30:00,31.5,31.55,31.42,31.42,88400.0,22.3721,22.4076,22.3153,22.3153,88400.0
2010-06-21 15:00:00,31.41,31.42,31.14,31.14,152000.0,22.3082,22.3153,22.1164,22.1164,152000.0
2010-06-21 15:30:00,31.14,31.29,31.07,31.28,432400.0,22.1164,22.223,22.0667,22.2159,432400.0
2010-06-22 09:30:00,31.38,31.48,31.29,31.32,179900.0,22.2869,22.3579,22.223,22.2443,179900.0
2010-06-22 10:00:00,31.3,31.36,31.19,31.22,152600.0,22.2301,22.2727,22.1519,22.1732,152600.0
2010-06-22 10:30:00,31.23,31.27,31.14,31.22,98300.0,22.1803,22.2088,22.1164,22.1732,98300.0
2010-06-22 11:00:00,31.21,31.26,31.15,31.26,118800.0,22.1661,22.2016,22.1235,22.2016,118800.0
2010-06-22 11:30:00,31.26,31.33,31.24,31.26,103900.0,22.2016,22.2514,22.1874,22.2016,103900.0
2010-06-22 12:00:00,31.26,31.27,31.18,31.21,132300.0,22.2016,22.2088,22.1448,22.1661,132300.0
2010-06-22 12:30:00,31.21,31.22,31.14,31.15,53300.0,22.1661,22.1732,22.1164,22.1235,53300.0
2010-06-22 13:00:00,31.15,31.16,31.05,31.07,86300.0,22.1235,22.1306,22.0525,22.0667,86300.0
2010-06-22 13:30:00,31.07,31.09,31.0,31.01,143700.0,22.0667,22.0809,22.017,22.0241,143700.0
2010-06-22 14:00:00,31.01,31.06,30.93,30.95,108600.0,22.0241,22.0596,21.9673,21.9815,108600.0
2010-06-22 14:30:00,30.94,30.99,30.72,30.74,139700.0,21.9744,22.0099,21.8181,21.8323,139700.0
2010-06-22 15:00:00,30.75,30.82,30.68,30.68,139500.0,21.8394,21.8892,21.7897,21.7897,139500.0
2010-06-22 15:30:00,30.68,30.69,30.56,30.62,466200.0,21.7897,21.7968,21.7045,21.7471,466200.0
2010-06-23 09:30:00,30.62,30.8,30.5,30.66,167800.0,21.7471,21.8749,21.6619,21.7755,167800.0
2010-06-23 10:00:00,30.65,30.65,30.36,30.51,188700.0,21.7684,21.7684,21.5624,21.669,188700.0
2010-06-23 10:30:00,30.51,30.64,30.51,30.62,118500.0,21.669,21.7613,21.669,21.7471,118500.0
2010-06-23 11:00:00,30.62,30.62,30.48,30.51,86400.0,21.7471,21.7471,21.6477,21.669,86400.0
2010-06-23 11:30:00,30.51,30.52,30.41,30.44,96900.0,21.669,21.6761,21.598,21.6193,96900.0
2010-06-23 12:00:00,30.44,30.49,30.39,30.45,99400.0,21.6193,21.6548,21.5838,21.6264,99400.0
2010-06-23 12:30:00,30.46,30.5,30.42,30.46,69500.0,21.6335,21.6619,21.6051,21.6335,69500.0
2010-06-23 13:00:00,30.46,30.5,30.44,30.49,80400.0,21.6335,21.6619,21.6193,21.6548,80400.0
2010-06-23 13:30:00,30.5,30.61,30.5,30.6,73400.0,21.6619,21.74,21.6619,21.7329,73400.0
2010-06-23 14:00:00,30.6,30.63,30.48,30.63,96000.0,21.7329,21.7542,21.6477,21.7542,96000.0
2010-06-23 14:30:00,30.64,30.83,30.55,30.57,172500.0,21.7613,21.8963,21.6974,21.7116,172500.0
2010-06-23 15:00:00,30.58,30.66,30.46,30.64,151300.0,21.7187,21.7755,21.6335,21.7613,151300.0
2010-06-23 15:30:00,30.64,30.69,30.56,30.61,284500.0,21.7613,21.7968,21.7045,21.74,284500.0
2010-06-24 09:30:00,30.53,30.72,30.5,30.55,244600.0,21.6832,21.8181,21.6619,21.6974,244600.0
2010-06-24 10:00:00,30.55,30.76,30.51,30.67,317600.0,21.6974,21.8465,21.669,21.7826,317600.0
2010-06-24 10:30:00,30.67,30.67,30.52,30.53,264600.0,21.7826,21.7826,21.6761,21.6832,264600.0
2010-06-24 11:00:00,30.53,30.61,30.49,30.56,112000.0,21.6832,21.74,21.6548,21.7045,112000.0
2010-06-24 11:30:00,30.57,30.65,30.54,30.61,93300.0,21.7116,21.7684,21.6903,21.74,93300.0
2010-06-24 12:00:00,30.61,30.7,30.6,30.6,50000.0,21.74,21.8039,21.7329,21.7329,50000.0
2010-06-24 12:30:00,30.61,30.65,30.53,30.65,84300.0,21.74,21.7684,21.6832,21.7684,84300.0
2010-06-24 13:00:00,30.65,30.79,30.61,30.78,117800.0,21.7684,21.8678,21.74,21.8607,117800.0
2010-06-24 13:30:00,30.78,30.85,30.75,30.82,118600.0,21.8607,21.9105,21.8394,21.8892,118600.0
2010-06-24 14:00:00,30.82,30.83,30.7,30.71,97500.0,21.8892,21.8963,21.8039,21.811,97500.0
2010-06-24 14:30:00,30.7,30.71,30.5,30.52,135300.0,21.8039,21.811,21.6619,21.6761,135300.0
2010-06-24 15:00:00,30.52,30.58,30.32,30.45,246200.0,21.6761,21.7187,21.534,21.6264,246200.0
2010-06-24 15:30:00,30.45,30.48,30.29,30.33,405100.0,21.6264,21.6477,21.5127,21.5411,405100.0
2010-06-25 09:30:00,30.48,30.48,30.19,30.4,95000.0,21.6477,21.6477,21.4417,21.5909,95000.0
2010-06-25 10:00:00,30.41,30.5,30.24,30.29,68500.0,21.598,21.6619,21.4772,21.5127,68500.0
2010-06-25 10:30:00,30.29,30.29,30.02,30.08,131200.0,21.5127,21.5127,21.321,21.3636,131200.0
2010-06-25 11:00:00,30.07,30.23,30.07,30.23,71000.0,21.3565,21.4701,21.3565,21.4701,71000.0
2010-06-25 11:30:00,30.23,30.27,30.12,30.24,70400.0,21.4701,21.4985,21.392,21.4772,70400.0
2010-06-25 12:00:00,30.24,30.31,30.2,30.29,53100.0,21.4772,21.5269,21.4488,21.5127,53100.0
2010-06-25 12:30:00,30.29,30.39,30.28,30.34,84600.0,21.5127,21.5838,21.5056,21.5482,84600.0
2010-06-25 13:00:00,30.33,30.53,30.32,30.53,52400.0,21.5411,21.6832,21.534,21.6832,52400.0
2010-06-25 13:30:00,30.54,30.65,30.5,30.51,94100.0,21.6903,21.7684,21.6619,21.669,94100.0
2010-06-25 14:00:00,30.51,30.6,30.46,30.58,88700.0,21.669,21.7329,21.6335,21.7187,88700.0
2010-06-25 14:30:00,30.58,30.65,30.55,30.62,90700.0,21.7187,21.7684,21.6974,21.7471,90700.0
2010-06-25 15:00:00,30.62,30.63,30.53,30.61,177900.0,21.7471,21.7542,21.6832,21.74,177900.0
2010-06-25 15:30:00,30.62,30.98,30.61,30.97,1445700.0,21.7471,22.0028,21.74,21.9957,1445700.0
2010-06-28 09:30:00,30.99,31.1,30.78,30.83,149600.0,22.0099,22.088,21.8607,21.8963,149600.0
2010-06-28 10:00:00,30.84,30.86,30.7,30.77,95700.0,21.9034,21.9176,21.8039,21.8536,95700.0
2010-06-28 10:30:00,30.78,30.96,30.73,30.92,92200.0,21.8607,21.9886,21.8252,21.9602,92200.0
2010-06-28 11:00:00,30.92,31.18,30.9,31.16,133200.0,21.9602,22.1448,21.946,22.1306,133200.0
2010-06-28 11:30:00,31.16,31.2,31.03,31.05,131900.0,22.1306,22.159,22.0383,22.0525,131900.0
2010-06-28 12:00:00,31.05,31.09,31.01,31.08,85200.0,22.0525,22.0809,22.0241,22.0738,85200.0
2010-06-28 12:30:00,31.08,31.11,30.99,31.07,70700.0,22.0738,22.0951,22.0099,22.0667,70700.0
2010-06-28 13:00:00,31.07,31.07,30.92,30.97,92900.0,22.0667,22.0667,21.9602,21.9957,92900.0
2010-06-28 13:30:00,30.98,31.03,30.9,31.03,102200.0,22.0028,22.0383,21.946,22.0383,102200.0
2010-06-28 14:00:00,31.02,31.06,30.99,30.99,110100.0,22.0312,22.0596,22.0099,22.0099,110100.0
2010-06-28 14:30:00,30.99,31.07,30.95,31.02,160900.0,22.0099,22.0667,21.9815,22.0312,160900.0
2010-06-28 15:00:00,31.03,31.1,30.95,30.96,129700.0,22.0383,22.088,21.9815,21.9886,129700.0
2010-06-28 15:30:00,30.95,31.07,30.88,30.89,447900.0,21.9815,22.0667,21.9318,21.9389,447900.0
2010-06-29 09:30:00,30.45,30.45,29.88,29.9,182500.0,21.7654,21.7654,21.3579,21.3722,182500.0
2010-06-29 10:00:00,29.9,29.9,29.61,29.61,216200.0,21.3722,21.3722,21.1649,21.1649,216200.0
2010-06-29 10:30:00,29.61,29.86,29.6,29.82,131800.0,21.1649,21.3436,21.1578,21.3151,131800.0
2010-06-29 11:00:00,29.82,29.91,29.75,29.82,149400.0,21.3151,21.3794,21.265,21.3151,149400.0
2010-06-29 11:30:00,29.81,29.92,29.8,29.85,131300.0,21.3079,21.3865,21.3008,21.3365,131300.0
2010-06-29 12:00:00,29.85,29.85,29.72,29.75,147000.0,21.3365,21.3365,21.2436,21.265,147000.0
2010-06-29 12:30:00,29.76,29.76,29.65,29.66,80000.0,21.2722,21.2722,21.1935,21.2007,80000.0
2010-06-29 13:00:00,29.67,29.68,29.55,29.63,140000.0,21.2078,21.215,21.1221,21.1792,140000.0
2010-06-29 13:30:00,29.62,29.71,29.52,29.69,79300.0,21.1721,21.2364,21.1006,21.2221,79300.0
2010-06-29 14:00:00,29.69,29.77,29.69,29.74,76400.0,21.2221,21.2793,21.2221,21.2579,76400.0
2010-06-29 14:30:00,29.73,29.74,29.59,29.6,108900.0,21.2507,21.2579,21.1507,21.1578,108900.0
2010-06-29 15:00:00,29.59,29.69,29.45,29.51,156300.0,21.1507,21.2221,21.0506,21.0935,156300.0
2010-06-29 15:30:00,29.5,29.6,29.36,29.55,522600.0,21.0863,21.1578,20.9863,21.1221,522600.0
2010-06-30 09:30:00,29.55,29.94,29.37,29.86,190900.0,21.1221,21.4008,20.9934,21.3436,190900.0
2010-06-30 10:00:00,29.85,29.87,29.69,29.71,116300.0,21.3365,21.3508,21.2221,21.2364,116300.0
2010-06-30 10:30:00,29.71,29.85,29.7,29.81,99300.0,21.2364,21.3365,21.2293,21.3079,99300.0
2010-06-30 11:00:00,29.81,29.96,29.81,29.95,122900.0,21.3079,21.4151,21.3079,21.408,122900.0
2010-06-30 11:30:00,29.95,30.08,29.95,30.05,114900.0,21.408,21.5009,21.408,21.4795,114900.0
2010-06-30 12:00:00,30.05,30.06,30.01,30.02,109600.0,21.4795,21.4866,21.4509,21.458,109600.0
2010-06-30 12:30:00,30.02,30.03,29.95,30.03,103200.0,21.458,21.4652,21.408,21.4652,103200.0
2010-06-30 13:00:00,30.02,30.09,30.02,30.09,105700.0,21.458,21.508,21.458,21.508,105700.0
2010-06-30 13:30:00,30.09,30.16,30.05,30.16,127500.0,21.508,21.5581,21.4795,21.5581,127500.0
2010-06-30 14:00:00,30.15,30.19,30.02,30.05,190600.0,21.5509,21.5795,21.458,21.4795,190600.0
2010-06-30 14:30:00,30.06,30.1,30.03,30.09,154600.0,21.4866,21.5152,21.4652,21.508,154600.0
2010-06-30 15:00:00,30.09,30.13,29.96,29.97,198100.0,21.508,21.5366,21.4151,21.4223,198100.0
2010-06-30 15:30:00,29.97,29.97,29.64,29.75,724400.0,21.4223,21.4223,21.1864,21.265,724400.0
2010-07-01 09:30:00,29.9,29.94,29.6,29.64,243800.0,21.3722,21.4008,21.1578,21.1864,243800.0
2010-07-01 10:00:00,29.63,29.63,29.4,29.4,302400.0,21.1792,21.1792,21.0148,21.0148,302400.0
2010-07-01 10:30:00,29.41,29.43,29.16,29.2,190000.0,21.022,21.0363,20.8433,20.8719,190000.0
2010-07-01 11:00:00,29.19,29.2,29.0,29.1,287800.0,20.8647,20.8719,20.7289,20.8004,287800.0
2010-07-01 11:30:00,29.1,29.18,29.06,29.13,283600.0,20.8004,20.8576,20.7718,20.8218,283600.0
2010-07-01 12:00:00,29.13,29.13,29.03,29.11,182500.0,20.8218,20.8218,20.7504,20.8076,182500.0
2010-07-01 12:30:00,29.12,29.39,29.11,29.29,185000.0,20.8147,21.0077,20.8076,20.9362,185000.0
2010-07-01 13:00:00,29.29,29.39,29.24,29.32,153500.0,20.9362,21.0077,20.9005,20.9577,153500.0
2010-07-01 13:30:00,29.32,29.48,29.32,29.43,279200.0,20.9577,21.072,20.9577,21.0363,279200.0
2010-07-01 14:00:00,29.42,29.49,29.34,29.37,115500.0,21.0291,21.0792,20.972,20.9934,115500.0
2010-07-01 14:30:00,29.37,29.42,29.21,29.31,164300.0,20.9934,21.0291,20.879,20.9505,164300.0
2010-07-01 15:00:00,29.31,29.45,29.29,29.42,184100.0,20.9505,21.0506,20.9362,21.0291,184100.0
2010-07-01 15:30:00,29.42,29.58,29.36,29.52,756700.0,21.0291,21.1435,20.9863,21.1006,756700.0
2010-07-02 09:30:00,29.63,29.74,29.52,29.64,92800.0,21.1792,21.2579,21.1006,21.1864,92800.0
2010-07-02 10:00:00,29.63,29.72,29.52,29.64,102700.0,21.1792,21.2436,21.1006,21.1864,102700.0
2010-07-02 10:30:00,29.64,29.65,29.58,29.64,81700.0,21.1864,21.1935,21.1435,21.1864,81700.0
2010-07-02 11:00:00,29.63,29.65,29.52,29.53,126800.0,21.1792,21.1935,21.1006,21.1078,126800.0
2010-07-02 11:30:00,29.52,29.54,29.38,29.42,130800.0,21.1006,21.1149,21.0005,21.0291,130800.0
2010-07-02 12:00:00,29.41,29.42,29.25,29.3,132400.0,21.022,21.0291,20.9076,20.9434,132400.0
2010-07-02 12:30:00,29.31,29.35,29.21,29.22,80800.0,20.9505,20.9791,20.879,20.8862,80800.0
2010-07-02 13:00:00,29.23,29.26,29.18,29.2,95700.0,20.8933,20.9148,20.8576,20.8719,95700.0
2010-07-02 13:30:00,29.19,29.29,29.19,29.27,99000.0,20.8647,20.9362,20.8647,20.9219,99000.0
2010-07-02 14:00:00,29.27,29.31,29.2,29.24,147400.0,20.9219,20.9505,20.8719,20.9005,147400.0
2010-07-02 14:30:00,29.24,29.25,29.14,29.18,83500.0,20.9005,20.9076,20.829,20.8576,83500.0
2010-07-02 15:00:00,29.18,29.38,29.17,29.36,157300.0,20.8576,21.0005,20.8504,20.9863,157300.0
2010-07-02 15:30:00,29.36,29.52,29.26,29.27,403500.0,20.9863,21.1006,20.9148,20.9219,403500.0
2010-07-06 09:30:00,29.5,29.71,29.37,29.64,127900.0,21.0863,21.2364,20.9934,21.1864,127900.0
2010-07-06 10:00:00,29.65,29.76,29.54,29.71,156300.0,21.1935,21.2722,21.1149,21.2364,156300.0
2010-07-06 10:30:00,29.71,29.82,29.7,29.71,151000.0,21.2364,21.3151,21.2293,21.2364,151000.0
2010-07-06 11:00:00,29.72,29.75,29.62,29.65,92900.0,21.2436,21.265,21.1721,21.1935,92900.0
2010-07-06 11:30:00,29.66,29.77,29.65,29.76,67900.0,21.2007,21.2793,21.1935,21.2722,67900.0
2010-07-06 12:00:00,29.76,29.93,29.75,29.77,185700.0,21.2722,21.3937,21.265,21.2793,185700.0
2010-07-06 12:30:00,29.77,29.82,29.67,29.67,162300.0,21.2793,21.3151,21.2078,21.2078,162300.0
2010-07-06 13:00:00,29.68,29.82,29.66,29.7,489100.0,21.215,21.3151,21.2007,21.2293,489100.0
2010-07-06 13:30:00,29.71,29.72,29.35,29.4,148200.0,21.2364,21.2436,20.9791,21.0148,148200.0
2010-07-06 14:00:00,29.4,29.46,29.32,29.37,124700.0,21.0148,21.0577,20.9577,20.9934,124700.0
2010-07-06 14:30:00,29.37,29.42,29.3,29.3,124000.0,20.9934,21.0291,20.9434,20.9434,124000.0
2010-07-06 15:00:00,29.31,29.37,29.21,29.27,229900.0,20.9505,20.9934,20.879,20.9219,229900.0
2010-07-06 15:30:00,29.27,29.43,29.25,29.43,470400.0,20.9219,21.0363,20.9076,21.0363,470400.0
2010-07-07 09:30:00,29.42,29.42,29.11,29.19,283700.0,21.0291,21.0291,20.8076,20.8647,283700.0
2010-07-07 10:00:00,29.2,29.37,29.19,29.29,315100.0,20.8719,20.9934,20.8647,20.9362,315100.0
2010-07-07 10:30:00,29.29,29.49,29.29,29.47,244400.0,20.9362,21.0792,20.9362,21.0649,244400.0
2010-07-07 11:00:00,29.47,29.48,29.38,29.42,120000.0,21.0649,21.072,21.0005,21.0291,120000.0
2010-07-07 11:30:00,29.42,29.46,29.25,29.27,145900.0,21.0291,21.0577,20.9076,20.9219,145900.0
2010-07-07 12:00:00,29.28,29.42,29.28,29.41,119500.0,20.9291,21.0291,20.9291,21.022,119500.0
2010-07-07 12:30:00,29.42,29.57,29.42,29.55,185800.0,21.0291,21.1364,21.0291,21.1221,185800.0
2010-07-07 13:00:00,29.55,29.65,29.52,29.64,141800.0,21.1221,21.1935,21.1006,21.1864,141800.0
2010-07-07 13:30:00,29.64,29.66,29.57,29.64,219700.0,21.1864,21.2007,21.1364,21.1864,219700.0
2010-07-07 14:00:00,29.64,29.75,29.64,29.69,157500.0,21.1864,21.265,21.1864,21.2221,157500.0
2010-07-07 14:30:00,29.7,29.77,29.69,29.77,328100.0,21.2293,21.2793,21.2221,21.2793,328100.0
2010-07-07 15:00:00,29.77,29.95,29.7,29.93,337500.0,21.2793,21.408,21.2293,21.3937,337500.0
2010-07-07 15:30:00,29.94,30.19,29.93,30.14,682700.0,21.4008,21.5795,21.3937,21.5438,682700.0
2010-07-08 09:30:00,30.28,30.55,30.24,30.48,159800.0,21.6439,21.8369,21.6153,21.7868,159800.0
2010-07-08 10:00:00,30.49,30.51,30.35,30.37,153000.0,21.794,21.8083,21.6939,21.7082,153000.0
2010-07-08 10:30:00,30.37,30.41,30.3,30.33,149800.0,21.7082,21.7368,21.6582,21.6796,149800.0
2010-07-08 11:00:00,30.33,30.43,30.24,30.34,122600.0,21.6796,21.7511,21.6153,21.6867,122600.0
2010-07-08 11:30:00,30.34,30.4,30.24,30.3,88800.0,21.6867,21.7296,21.6153,21.6582,88800.0
2010-07-08 12:00:00,30.3,30.36,30.26,30.35,82500.0,21.6582,21.701,21.6296,21.6939,82500.0
2010-07-08 12:30:00,30.34,30.37,30.27,30.34,68700.0,21.6867,21.7082,21.6367,21.6867,68700.0
2010-07-08 13:00:00,30.34,30.45,30.32,30.39,77100.0,21.6867,21.7654,21.6724,21.7225,77100.0
2010-07-08 13:30:00,30.39,30.43,30.35,30.38,82200.0,21.7225,21.7511,21.6939,21.7153,82200.0
2010-07-08 14:00:00,30.38,30.39,30.26,30.32,97900.0,21.7153,21.7225,21.6296,21.6724,97900.0
2010-07-08 14:30:00,30.32,30.42,30.29,30.4,107200.0,21.6724,21.7439,21.651,21.7296,107200.0
2010-07-08 15:00:00,30.4,30.45,30.31,30.45,167900.0,21.7296,21.7654,21.6653,21.7654,167900.0
2010-07-08 15:30:00,30.45,30.55,30.45,30.54,321900.0,21.7654,21.8369,21.7654,21.8297,321900.0
2010-07-09 09:30:00,30.52,30.61,30.39,30.43,153900.0,21.8154,21.8797,21.7225,21.7511,153900.0
2010-07-09 10:00:00,30.42,30.55,30.38,30.51,205700.0,21.7439,21.8369,21.7153,21.8083,205700.0
2010-07-09 10:30:00,30.51,30.63,30.5,30.52,90000.0,21.8083,21.894,21.8011,21.8154,90000.0
2010-07-09 11:00:00,30.52,30.54,30.47,30.5,101400.0,21.8154,21.8297,21.7797,21.8011,101400.0
2010-07-09 11:30:00,30.51,30.53,30.43,30.43,64000.0,21.8083,21.8226,21.7511,21.7511,64000.0
2010-07-09 12:00:00,30.43,30.54,30.42,30.54,112700.0,21.7511,21.8297,21.7439,21.8297,112700.0
2010-07-09 12:30:00,30.53,30.54,30.5,30.52,78700.0,21.8226,21.8297,21.8011,21.8154,78700.0
2010-07-09 13:00:00,30.53,30.56,30.46,30.46,58900.0,21.8226,21.844,21.7725,21.7725,58900.0
2010-07-09 13:30:00,30.46,30.49,30.44,30.48,63400.0,21.7725,21.794,21.7582,21.7868,63400.0
2010-07-09 14:00:00,30.48,30.53,30.43,30.45,66000.0,21.7868,21.8226,21.7511,21.7654,66000.0
2010-07-09 14:30:00,30.45,30.6,30.43,30.59,106200.0,21.7654,21.8726,21.7511,21.8654,106200.0
2010-07-09 15:00:00,30.58,30.63,30.52,30.54,146000.0,21.8583,21.894,21.8154,21.8297,146000.0
2010-07-09 15:30:00,30.54,30.64,30.53,30.61,325200.0,21.8297,21.9012,21.8226,21.8797,325200.0
2010-07-12 09:30:00,30.56,30.69,30.43,30.65,101900.0,21.844,21.9369,21.7511,21.9083,101900.0
2010-07-12 10:00:00,30.66,30.71,30.55,30.58,97500.0,21.9155,21.9512,21.8369,21.8583,97500.0
2010-07-12 10:30:00,30.58,30.63,30.48,30.52,89600.0,21.8583,21.894,21.7868,21.8154,89600.0
2010-07-12 11:00:00,30.52,30.52,30.41,30.51,95200.0,21.8154,21.8154,21.7368,21.8083,95200.0
2010-07-12 11:30:00,30.51,30.54,30.48,30.54,79900.0,21.8083,21.8297,21.7868,21.8297,79900.0
2010-07-12 12:00:00,30.54,30.65,30.54,30.58,58900.0,21.8297,21.9083,21.8297,21.8583,58900.0
2010-07-12 12:30:00,30.58,30.65,30.54,30.54,54700.0,21.8583,21.9083,21.8297,21.8297,54700.0
2010-07-12 13:00:00,30.54,30.68,30.54,30.66,57000.0,21.8297,21.9298,21.8297,21.9155,57000.0
2010-07-12 13:30:00,30.66,30.69,30.64,30.67,62700.0,21.9155,21.9369,21.9012,21.9226,62700.0
2010-07-12 14:00:00,30.68,30.7,30.61,30.63,54200.0,21.9298,21.9441,21.8797,21.894,54200.0
2010-07-12 14:30:00,30.63,30.68,30.56,30.64,74200.0,21.894,21.9298,21.844,21.9012,74200.0
2010-07-12 15:00:00,30.64,30.65,30.58,30.6,96800.0,21.9012,21.9083,21.8583,21.8726,96800.0
2010-07-12 15:30:00,30.6,30.65,30.55,30.6,193100.0,21.8726,21.9083,21.8369,21.8726,193100.0
2010-07-13 09:30:00,30.88,30.99,30.73,30.84,125900.0,22.0727,22.1514,21.9655,22.0441,125900.0
2010-07-13 10:00:00,30.85,30.96,30.85,30.87,107600.0,22.0513,22.1299,22.0513,22.0656,107600.0
2010-07-13 10:30:00,30.88,30.9,30.8,30.84,129100.0,22.0727,22.087,22.0155,22.0441,129100.0
2010-07-13 11:00:00,30.84,30.92,30.78,30.8,176000.0,22.0441,22.1013,22.0013,22.0155,176000.0
2010-07-13 11:30:00,30.8,31.04,30.79,30.98,64400.0,22.0155,22.1871,22.0084,22.1442,64400.0
2010-07-13 12:00:00,30.98,31.02,30.95,31.0,66300.0,22.1442,22.1728,22.1228,22.1585,66300.0
2010-07-13 12:30:00,31.0,31.02,30.94,30.94,36200.0,22.1585,22.1728,22.1156,22.1156,36200.0
2010-07-13 13:00:00,30.94,31.01,30.81,30.82,46300.0,22.1156,22.1657,22.0227,22.0298,46300.0
2010-07-13 13:30:00,30.82,30.9,30.77,30.8,68700.0,22.0298,22.087,21.9941,22.0155,68700.0
2010-07-13 14:00:00,30.82,30.9,30.79,30.86,330000.0,22.0298,22.087,22.0084,22.0584,330000.0
2010-07-13 14:30:00,30.86,30.9,30.83,30.88,219900.0,22.0584,22.087,22.037,22.0727,219900.0
2010-07-13 15:00:00,30.88,30.99,30.84,30.88,251700.0,22.0727,22.1514,22.0441,22.0727,251700.0
2010-07-13 15:30:00,30.88,31.01,30.86,30.87,325200.0,22.0727,22.1657,22.0584,22.0656,325200.0
2010-07-14 09:30:00,30.74,30.74,30.28,30.28,279800.0,21.9727,21.9727,21.6439,21.6439,279800.0
2010-07-14 10:00:00,30.28,30.46,30.13,30.37,273800.0,21.6439,21.7725,21.5366,21.7082,273800.0
2010-07-14 10:30:00,30.38,30.44,30.33,30.35,267900.0,21.7153,21.7582,21.6796,21.6939,267900.0
2010-07-14 11:00:00,30.35,30.62,30.33,30.52,209300.0,21.6939,21.8869,21.6796,21.8154,209300.0
2010-07-14 11:30:00,30.52,30.53,30.46,30.47,170100.0,21.8154,21.8226,21.7725,21.7797,170100.0
2010-07-14 12:00:00,30.47,30.52,30.43,30.52,126900.0,21.7797,21.8154,21.7511,21.8154,126900.0
2010-07-14 12:30:00,30.52,30.52,30.45,30.49,98700.0,21.8154,21.8154,21.7654,21.794,98700.0
2010-07-14 13:00:00,30.49,30.59,30.48,30.55,181500.0,21.794,21.8654,21.7868,21.8369,181500.0
2010-07-14 13:30:00,30.55,30.58,30.41,30.41,160500.0,21.8369,21.8583,21.7368,21.7368,160500.0
2010-07-14 14:00:00,30.41,30.41,30.24,30.32,200100.0,21.7368,21.7368,21.6153,21.6724,200100.0
2010-07-14 14:30:00,30.33,30.44,30.32,30.42,141300.0,21.6796,21.7582,21.6724,21.7439,141300.0
2010-07-14 15:00:00,30.42,30.44,30.27,30.27,335800.0,21.7439,21.7582,21.6367,21.6367,335800.0
2010-07-14 15:30:00,30.28,30.45,30.27,30.43,448600.0,21.6439,21.7654,21.6367,21.7511,448600.0
2010-07-15 09:30:00,30.38,30.55,30.26,30.54,151700.0,21.7153,21.8369,21.6296,21.8297,151700.0
2010-07-15 10:00:00,30.53,30.53,30.12,30.27,299300.0,21.8226,21.8226,21.5295,21.6367,299300.0
2010-07-15 10:30:00,30.26,30.38,30.24,30.34,95500.0,21.6296,21.7153,21.6153,21.6867,95500.0
2010-07-15 11:00:00,30.34,30.5,30.29,30.49,75000.0,21.6867,21.8011,21.651,21.794,75000.0
2010-07-15 11:30:00,30.48,30.51,30.42,30.42,62600.0,21.7868,21.8083,21.7439,21.7439,62600.0
2010-07-15 12:00:00,30.42,30.42,30.3,30.3,48300.0,21.7439,21.7439,21.6582,21.6582,48300.0
2010-07-15 12:30:00,30.3,30.47,30.3,30.44,74100.0,21.6582,21.7797,21.6582,21.7582,74100.0
2010-07-15 13:00:00,30.44,30.58,30.44,30.56,81900.0,21.7582,21.8583,21.7582,21.844,81900.0
2010-07-15 13:30:00,30.56,30.57,30.47,30.51,89300.0,21.844,21.8511,21.7797,21.8083,89300.0
2010-07-15 14:00:00,30.51,30.56,30.48,30.53,79400.0,21.8083,21.844,21.7868,21.8226,79400.0
2010-07-15 14:30:00,30.52,30.56,30.49,30.55,153200.0,21.8154,21.844,21.794,21.8369,153200.0
2010-07-15 15:00:00,30.54,30.58,30.42,30.48,248900.0,21.8297,21.8583,21.7439,21.7868,248900.0
2010-07-15 15:30:00,30.49,30.8,30.49,30.71,720300.0,21.794,22.0155,21.794,21.9512,720300.0
2010-07-16 09:30:00,30.61,30.76,30.22,30.32,419700.0,21.8797,21.987,21.601,21.6724,419700.0
2010-07-16 10:00:00,30.31,30.33,30.17,30.25,163700.0,21.6653,21.6796,21.5652,21.6224,163700.0
2010-07-16 10:30:00,30.25,30.38,30.23,30.29,120000.0,21.6224,21.7153,21.6081,21.651,120000.0
2010-07-16 11:00:00,30.29,30.3,30.06,30.15,129600.0,21.651,21.6582,21.4866,21.5509,129600.0
2010-07-16 11:30:00,30.16,30.16,30.06,30.07,130600.0,21.5581,21.5581,21.4866,21.4938,130600.0
2010-07-16 12:00:00,30.07,30.14,29.98,30.03,98800.0,21.4938,21.5438,21.4294,21.4652,98800.0
2010-07-16 12:30:00,30.02,30.08,29.95,29.99,142100.0,21.458,21.5009,21.408,21.4366,142100.0
2010-07-16 13:00:00,30.0,30.03,29.96,29.96,62500.0,21.4437,21.4652,21.4151,21.4151,62500.0
2010-07-16 13:30:00,29.96,30.09,29.96,30.08,171800.0,21.4151,21.508,21.4151,21.5009,171800.0
2010-07-16 14:00:00,30.07,30.11,30.0,30.01,143100.0,21.4938,21.5223,21.4437,21.4509,143100.0
2010-07-16 14:30:00,30.0,30.06,29.95,30.0,198100.0,21.4437,21.4866,21.408,21.4437,198100.0
2010-07-16 15:00:00,30.0,30.05,29.89,29.96,347600.0,21.4437,21.4795,21.3651,21.4151,347600.0
2010-07-16 15:30:00,29.95,30.09,29.95,30.0,651000.0,21.408,21.508,21.408,21.4437,651000.0
2010-07-19 09:30:00,30.04,30.2,30.02,30.15,87100.0,21.4723,21.5867,21.458,21.5509,87100.0
2010-07-19 10:00:00,30.13,30.18,29.92,29.92,121800.0,21.5366,21.5724,21.3865,21.3865,121800.0
2010-07-19 10:30:00,29.91,29.94,29.76,29.93,125900.0,21.3794,21.4008,21.2722,21.3937,125900.0
2010-07-19 11:00:00,29.93,29.99,29.9,29.95,92100.0,21.3937,21.4366,21.3722,21.408,92100.0
2010-07-19 11:30:00,29.95,29.96,29.86,29.96,44200.0,21.408,21.4151,21.3436,21.4151,44200.0
2010-07-19 12:00:00,29.96,29.96,29.85,29.95,40500.0,21.4151,21.4151,21.3365,21.408,40500.0
2010-07-19 12:30:00,29.96,30.02,29.93,29.96,54900.0,21.4151,21.458,21.3937,21.4151,54900.0
2010-07-19 13:00:00,29.96,29.98,29.91,29.93,44700.0,21.4151,21.4294,21.3794,21.3937,44700.0
2010-07-19 13:30:00,29.94,29.97,29.88,29.89,53500.0,21.4008,21.4223,21.3579,21.3651,53500.0
2010-07-19 14:00:00,29.9,30.0,29.89,29.99,83400.0,21.3722,21.4437,21.3651,21.4366,83400.0
2010-07-19 14:30:00,29.98,30.01,29.96,30.0,189800.0,21.4294,21.4509,21.4151,21.4437,189800.0
2010-07-19 15:00:00,30.0,30.13,30.0,30.02,238900.0,21.4437,21.5366,21.4437,21.458,238900.0
2010-07-19 15:30:00,30.03,30.14,29.99,30.1,353200.0,21.4652,21.5438,21.4366,21.5152,353200.0
2010-07-20 09:30:00,29.85,29.9,29.7,29.71,257600.0,21.3365,21.3722,21.2293,21.2364,257600.0
2010-07-20 10:00:00,29.71,29.85,29.67,29.83,158600.0,21.2364,21.3365,21.2078,21.3222,158600.0
2010-07-20 10:30:00,29.82,29.85,29.72,29.74,103100.0,21.3151,21.3365,21.2436,21.2579,103100.0
2010-07-20 11:00:00,29.74,29.96,29.74,29.94,71100.0,21.2579,21.4151,21.2579,21.4008,71100.0
2010-07-20 11:30:00,29.93,29.96,29.88,29.93,67300.0,21.3937,21.4151,21.3579,21.3937,67300.0
2010-07-20 12:00:00,29.94,29.99,29.9,29.91,98300.0,21.4008,21.4366,21.3722,21.3794,98300.0
2010-07-20 12:30:00,29.91,29.98,29.87,29.98,55800.0,21.3794,21.4294,21.3508,21.4294,55800.0
2010-07-20 13:00:00,29.98,30.04,29.97,30.04,61700.0,21.4294,21.4723,21.4223,21.4723,61700.0
2010-07-20 13:30:00,30.04,30.32,30.02,30.31,100400.0,21.4723,21.6724,21.458,21.6653,100400.0
2010-07-20 14:00:00,30.3,30.31,30.18,30.23,93600.0,21.6582,21.6653,21.5724,21.6081,93600.0
2010-07-20 14:30:00,30.22,30.26,30.17,30.19,109000.0,21.601,21.6296,21.5652,21.5795,109000.0
2010-07-20 15:00:00,30.19,30.34,30.17,30.32,147700.0,21.5795,21.6867,21.5652,21.6724,147700.0
2010-07-20 15:30:00,30.31,30.47,30.31,30.45,425900.0,21.6653,21.7797,21.6653,21.7654,425900.0
2010-07-21 09:30:00,30.57,30.57,30.39,30.53,226600.0,21.8511,21.8511,21.7225,21.8226,226600.0
2010-07-21 10:00:00,30.53,30.63,30.48,30.61,291400.0,21.8226,21.894,21.7868,21.8797,291400.0
2010-07-21 10:30:00,30.61,30.7,30.56,30.69,199800.0,21.8797,21.9441,21.844,21.9369,199800.0
2010-07-21 11:00:00,30.69,30.76,30.69,30.76,374500.0,21.9369,21.987,21.9369,21.987,374500.0
2010-07-21 11:30:00,30.75,30.91,30.72,30.91,528700.0,21.9798,22.0942,21.9584,22.0942,528700.0
2010-07-21 12:00:00,30.9,31.07,30.89,31.03,268200.0,22.087,22.2085,22.0799,22.18,268200.0
2010-07-21 12:30:00,31.04,31.08,30.98,31.0,179800.0,22.1871,22.2157,22.1442,22.1585,179800.0
2010-07-21 13:00:00,31.01,31.1,30.99,31.02,137400.0,22.1657,22.23,22.1514,22.1728,137400.0
2010-07-21 13:30:00,31.03,31.08,31.0,31.01,98600.0,22.18,22.2157,22.1585,22.1657,98600.0
2010-07-21 14:00:00,31.0,31.07,30.82,30.95,535300.0,22.1585,22.2085,22.0298,22.1228,535300.0
2010-07-21 14:30:00,30.94,30.99,30.81,30.86,539500.0,22.1156,22.1514,22.0227,22.0584,539500.0
2010-07-21 15:00:00,30.86,31.08,30.82,30.93,566500.0,22.0584,22.2157,22.0298,22.1085,566500.0
2010-07-21 15:30:00,30.92,31.1,30.89,31.09,1071200.0,22.1013,22.23,22.0799,22.2228,1071200.0
2010-07-22 09:30:00,31.47,31.68,31.3,31.68,294800.0,22.4945,22.6446,22.3729,22.6446,294800.0
2010-07-22 10:00:00,31.68,31.84,31.67,31.75,289800.0,22.6446,22.7589,22.6374,22.6946,289800.0
2010-07-22 10:30:00,31.75,31.78,31.57,31.58,549100.0,22.6946,22.716,22.5659,22.5731,549100.0
2010-07-22 11:00:00,31.57,31.76,31.57,31.76,417200.0,22.5659,22.7017,22.5659,22.7017,417200.0
2010-07-22 11:30:00,31.77,31.8,31.56,31.65,213900.0,22.7089,22.7303,22.5588,22.6231,213900.0
2010-07-22 12:00:00,31.65,31.7,31.61,31.64,111300.0,22.6231,22.6589,22.5945,22.616,111300.0
2010-07-22 12:30:00,31.64,31.65,31.6,31.64,82000.0,22.616,22.6231,22.5874,22.616,82000.0
2010-07-22 13:00:00,31.64,31.71,31.63,31.66,89900.0,22.616,22.666,22.6088,22.6303,89900.0
2010-07-22 13:30:00,31.66,31.68,31.59,31.61,87100.0,22.6303,22.6446,22.5802,22.5945,87100.0
2010-07-22 14:00:00,31.61,31.7,31.6,31.7,182500.0,22.5945,22.6589,22.5874,22.6589,182500.0
2010-07-22 14:30:00,31.7,31.7,31.64,31.68,134700.0,22.6589,22.6589,22.616,22.6446,134700.0
2010-07-22 15:00:00,31.69,31.71,31.63,31.69,160300.0,22.6517,22.666,22.6088,22.6517,160300.0
2010-07-22 15:30:00,31.7,31.77,31.52,31.73,750600.0,22.6589,22.7089,22.5302,22.6803,750600.0
2010-07-23 09:30:00,31.64,31.85,31.51,31.66,115800.0,22.616,22.7661,22.5231,22.6303,115800.0
2010-07-23 10:00:00,31.66,31.74,31.63,31.71,122400.0,22.6303,22.6875,22.6088,22.666,122400.0
2010-07-23 10:30:00,31.72,31.84,31.71,31.71,93500.0,22.6732,22.7589,22.666,22.666,93500.0
2010-07-23 11:00:00,31.71,31.78,31.71,31.78,68900.0,22.666,22.716,22.666,22.716,68900.0
2010-07-23 11:30:00,31.77,31.85,31.76,31.79,82400.0,22.7089,22.7661,22.7017,22.7232,82400.0
2010-07-23 12:00:00,31.8,31.89,31.69,31.8,196500.0,22.7303,22.7947,22.6517,22.7303,196500.0
2010-07-23 12:30:00,31.79,31.81,31.65,31.73,49600.0,22.7232,22.7375,22.6231,22.6803,49600.0
2010-07-23 13:00:00,31.74,31.95,31.66,31.95,88700.0,22.6875,22.8376,22.6303,22.8376,88700.0
2010-07-23 13:30:00,31.95,31.99,31.88,31.92,73200.0,22.8376,22.8662,22.7875,22.8161,73200.0
2010-07-23 14:00:00,31.92,31.95,31.42,31.86,124900.0,22.8161,22.8376,22.4587,22.7732,124900.0
2010-07-23 14:30:00,31.85,31.92,31.81,31.86,117100.0,22.7661,22.8161,22.7375,22.7732,117100.0
2010-07-23 15:00:00,31.87,31.95,31.84,31.94,172400.0,22.7804,22.8376,22.7589,22.8304,172400.0
2010-07-23 15:30:00,31.95,32.06,31.88,32.06,613700.0,22.8376,22.9162,22.7875,22.9162,613700.0
2010-07-26 09:30:00,32.24,32.4,32.15,32.37,203800.0,23.0448,23.1592,22.9805,23.1378,203800.0
2010-07-26 10:00:00,32.36,32.5,32.32,32.34,214500.0,23.1306,23.2307,23.102,23.1163,214500.0
2010-07-26 10:30:00,32.35,32.35,32.26,32.34,164000.0,23.1235,23.1235,23.0591,23.1163,164000.0
2010-07-26 11:00:00,32.35,32.49,32.32,32.48,127300.0,23.1235,23.2235,23.102,23.2164,127300.0
2010-07-26 11:30:00,32.49,32.5,32.44,32.46,62700.0,23.2235,23.2307,23.1878,23.2021,62700.0
2010-07-26 12:00:00,32.47,32.5,32.41,32.49,81500.0,23.2092,23.2307,23.1664,23.2235,81500.0
2010-07-26 12:30:00,32.48,32.56,32.46,32.53,85200.0,23.2164,23.2736,23.2021,23.2521,85200.0
2010-07-26 13:00:00,32.53,32.61,32.48,32.61,82000.0,23.2521,23.3093,23.2164,23.3093,82000.0
2010-07-26 13:30:00,32.61,32.62,32.49,32.49,114200.0,23.3093,23.3165,23.2235,23.2235,114200.0
2010-07-26 14:00:00,32.5,32.53,32.43,32.43,67800.0,23.2307,23.2521,23.1807,23.1807,67800.0
2010-07-26 14:30:00,32.44,32.48,32.38,32.4,128000.0,23.1878,23.2164,23.1449,23.1592,128000.0
2010-07-26 15:00:00,32.41,32.51,32.4,32.5,132300.0,23.1664,23.2378,23.1592,23.2307,132300.0
2010-07-26 15:30:00,32.49,32.67,32.48,32.63,482800.0,23.2235,23.3522,23.2164,23.3236,482800.0
2010-07-27 09:30:00,32.85,32.95,32.63,32.84,234400.0,23.4809,23.5523,23.3236,23.4737,234400.0
2010-07-27 10:00:00,32.83,32.94,32.59,32.61,231200.0,23.4666,23.5452,23.295,23.3093,231200.0
2010-07-27 10:30:00,32.62,32.63,32.51,32.6,163000.0,23.3165,23.3236,23.2378,23.3022,163000.0
2010-07-27 11:00:00,32.59,32.61,32.45,32.47,109900.0,23.295,23.3093,23.195,23.2092,109900.0
2010-07-27 11:30:00,32.47,32.5,32.39,32.39,104200.0,23.2092,23.2307,23.1521,23.1521,104200.0
2010-07-27 12:00:00,32.39,32.41,32.31,32.32,160200.0,23.1521,23.1664,23.0949,23.102,160200.0
2010-07-27 12:30:00,32.31,32.31,32.25,32.28,111800.0,23.0949,23.0949,23.052,23.0734,111800.0
2010-07-27 13:00:00,32.28,32.34,32.24,32.24,76600.0,23.0734,23.1163,23.0448,23.0448,76600.0
2010-07-27 13:30:00,32.25,32.28,32.2,32.2,104300.0,23.052,23.0734,23.0163,23.0163,104300.0
2010-07-27 14:00:00,32.21,32.3,32.18,32.27,131900.0,23.0234,23.0877,23.002,23.0663,131900.0
2010-07-27 14:30:00,32.28,32.29,32.17,32.22,151600.0,23.0734,23.0806,22.9948,23.0306,151600.0
2010-07-27 15:00:00,32.23,32.29,32.2,32.26,214800.0,23.0377,23.0806,23.0163,23.0591,214800.0
2010-07-27 15:30:00,32.26,32.28,32.19,32.26,392900.0,23.0591,23.0734,23.0091,23.0591,392900.0
2010-07-28 09:30:00,32.18,32.2,31.95,31.98,91700.0,23.002,23.0163,22.8376,22.859,91700.0
2010-07-28 10:00:00,31.99,32.13,31.95,32.02,108100.0,22.8662,22.9662,22.8376,22.8876,108100.0
2010-07-28 10:30:00,32.02,32.13,32.0,32.12,96300.0,22.8876,22.9662,22.8733,22.9591,96300.0
2010-07-28 11:00:00,32.12,32.12,32.0,32.0,75200.0,22.9591,22.9591,22.8733,22.8733,75200.0
2010-07-28 11:30:00,32.01,32.05,31.96,31.98,73300.0,22.8804,22.909,22.8447,22.859,73300.0
2010-07-28 12:00:00,31.98,32.02,31.95,32.01,41100.0,22.859,22.8876,22.8376,22.8804,41100.0
2010-07-28 12:30:00,32.02,32.11,32.02,32.09,43900.0,22.8876,22.9519,22.8876,22.9376,43900.0
2010-07-28 13:00:00,32.1,32.1,32.06,32.1,45200.0,22.9448,22.9448,22.9162,22.9448,45200.0
2010-07-28 13:30:00,32.1,32.2,32.07,32.2,64700.0,22.9448,23.0163,22.9233,23.0163,64700.0
2010-07-28 14:00:00,32.19,32.24,32.12,32.16,130200.0,23.0091,23.0448,22.9591,22.9877,130200.0
2010-07-28 14:30:00,32.17,32.22,32.1,32.14,115000.0,22.9948,23.0306,22.9448,22.9734,115000.0
2010-07-28 15:00:00,32.15,32.16,32.0,32.04,107500.0,22.9805,22.9877,22.8733,22.9019,107500.0
2010-07-28 15:30:00,32.04,32.14,31.99,32.1,288000.0,22.9019,22.9734,22.8662,22.9448,288000.0
2010-07-29 09:30:00,32.37,32.44,32.18,32.25,66400.0,23.1378,23.1878,23.002,23.052,66400.0
2010-07-29 10:00:00,32.26,32.44,32.26,32.35,93200.0,23.0591,23.1878,23.0591,23.1235,93200.0
2010-07-29 10:30:00,32.36,32.45,32.32,32.41,103200.0,23.1306,23.195,23.102,23.1664,103200.0
2010-07-29 11:00:00,32.4,32.4,32.05,32.07,184400.0,23.1592,23.1592,22.909,22.9233,184400.0
2010-07-29 11:30:00,32.06,32.06,31.77,31.78,165300.0,22.9162,22.9162,22.7089,22.716,165300.0
2010-07-29 12:00:00,31.79,31.83,31.68,31.76,289700.0,22.7232,22.7518,22.6446,22.7017,289700.0
2010-07-29 12:30:00,31.76,31.84,31.74,31.81,173500.0,22.7017,22.7589,22.6875,22.7375,173500.0
2010-07-29 13:00:00,31.81,31.93,31.72,31.92,168500.0,22.7375,22.8233,22.6732,22.8161,168500.0
2010-07-29 13:30:00,31.93,32.05,31.92,31.98,173500.0,22.8233,22.909,22.8161,22.859,173500.0
2010-07-29 14:00:00,31.98,32.01,31.94,31.97,187100.0,22.859,22.8804,22.8304,22.8519,187100.0
2010-07-29 14:30:00,31.98,32.01,31.92,31.99,281600.0,22.859,22.8804,22.8161,22.8662,281600.0
2010-07-29 15:00:00,31.98,32.05,31.94,31.97,375100.0,22.859,22.909,22.8304,22.8519,375100.0
2010-07-29 15:30:00,31.97,32.04,31.93,32.0,584300.0,22.8519,22.9019,22.8233,22.8733,584300.0
2010-07-30 09:30:00,32.0,32.0,31.06,31.18,467100.0,22.8733,22.8733,22.2014,22.2872,467100.0
2010-07-30 10:00:00,31.19,31.5,31.19,31.34,180500.0,22.2943,22.5159,22.2943,22.4015,180500.0
2010-07-30 10:30:00,31.34,31.74,31.34,31.72,157900.0,22.4015,22.6875,22.4015,22.6732,157900.0
2010-07-30 11:00:00,31.71,31.71,31.39,31.42,150400.0,22.666,22.666,22.4373,22.4587,150400.0
2010-07-30 11:30:00,31.43,31.72,31.43,31.72,80400.0,22.4659,22.6732,22.4659,22.6732,80400.0
2010-07-30 12:00:00,31.72,31.83,31.66,31.74,91800.0,22.6732,22.7518,22.6303,22.6875,91800.0
2010-07-30 12:30:00,31.75,31.83,31.69,31.83,59800.0,22.6946,22.7518,22.6517,22.7518,59800.0
2010-07-30 13:00:00,31.82,31.85,31.79,31.84,101100.0,22.7446,22.7661,22.7232,22.7589,101100.0
2010-07-30 13:30:00,31.83,31.85,31.78,31.8,86600.0,22.7518,22.7661,22.716,22.7303,86600.0
2010-07-30 14:00:00,31.8,31.91,31.79,31.89,123200.0,22.7303,22.809,22.7232,22.7947,123200.0
2010-07-30 14:30:00,31.89,31.89,31.79,31.81,90800.0,22.7947,22.7947,22.7232,22.7375,90800.0
2010-07-30 15:00:00,31.81,32.0,31.79,31.97,113300.0,22.7375,22.8733,22.7232,22.8519,113300.0
2010-07-30 15:30:00,31.97,31.99,31.87,31.88,391800.0,22.8519,22.8662,22.7804,22.7875,391800.0
2010-08-02 09:30:00,32.32,32.34,32.15,32.2,184300.0,23.102,23.1163,22.9805,23.0163,184300.0
2010-08-02 10:00:00,32.21,32.37,32.2,32.33,171400.0,23.0234,23.1378,23.0163,23.1092,171400.0
2010-08-02 10:30:00,32.33,32.45,32.33,32.4,117600.0,23.1092,23.195,23.1092,23.1592,117600.0
2010-08-02 11:00:00,32.39,32.4,32.28,32.35,134000.0,23.1521,23.1592,23.0734,23.1235,134000.0
2010-08-02 11:30:00,32.36,32.43,32.31,32.37,83400.0,23.1306,23.1807,23.0949,23.1378,83400.0
2010-08-02 12:00:00,32.37,32.38,32.19,32.19,51300.0,23.1378,23.1449,23.0091,23.0091,51300.0
2010-08-02 12:30:00,32.2,32.25,32.18,32.23,56500.0,23.0163,23.052,23.002,23.0377,56500.0
2010-08-02 13:00:00,32.24,32.35,32.24,32.3,69400.0,23.0448,23.1235,23.0448,23.0877,69400.0
2010-08-02 13:30:00,32.3,32.41,32.3,32.39,96400.0,23.0877,23.1664,23.0877,23.1521,96400.0
2010-08-02 14:00:00,32.38,32.45,32.35,32.39,100000.0,23.1449,23.195,23.1235,23.1521,100000.0
2010-08-02 14:30:00,32.39,32.51,32.37,32.4,228300.0,23.1521,23.2378,23.1378,23.1592,228300.0
2010-08-02 15:00:00,32.4,32.46,32.36,32.46,157900.0,23.1592,23.2021,23.1306,23.2021,157900.0
2010-08-02 15:30:00,32.46,32.49,32.4,32.44,390000.0,23.2021,23.2235,23.1592,23.1878,390000.0
2010-08-03 09:30:00,32.36,32.49,32.22,32.24,143000.0,23.1306,23.2235,23.0306,23.0448,143000.0
2010-08-03 10:00:00,32.24,32.34,32.12,32.21,146400.0,23.0448,23.1163,22.9591,23.0234,146400.0
2010-08-03 10:30:00,32.21,32.41,32.2,32.36,188800.0,23.0234,23.1664,23.0163,23.1306,188800.0
2010-08-03 11:00:00,32.36,32.38,32.31,32.34,84500.0,23.1306,23.1449,23.0949,23.1163,84500.0
2010-08-03 11:30:00,32.33,32.44,32.33,32.35,72100.0,23.1092,23.1878,23.1092,23.1235,72100.0
2010-08-03 12:00:00,32.36,32.36,32.2,32.21,126900.0,23.1306,23.1306,23.0163,23.0234,126900.0
2010-08-03 12:30:00,32.22,32.24,32.17,32.17,98400.0,23.0306,23.0448,22.9948,22.9948,98400.0
2010-08-03 13:00:00,32.17,32.26,32.12,32.24,90200.0,22.9948,23.0591,22.9591,23.0448,90200.0
2010-08-03 13:30:00,32.25,32.31,32.25,32.26,55500.0,23.052,23.0949,23.052,23.0591,55500.0
2010-08-03 14:00:00,32.27,32.35,32.24,32.35,74700.0,23.0663,23.1235,23.0448,23.1235,74700.0
2010-08-03 14:30:00,32.36,32.37,32.27,32.3,94100.0,23.1306,23.1378,23.0663,23.0877,94100.0
2010-08-03 15:00:00,32.29,32.31,32.24,32.26,73100.0,23.0806,23.0949,23.0448,23.0591,73100.0
2010-08-03 15:30:00,32.27,32.3,32.22,32.28,308000.0,23.0663,23.0877,23.0306,23.0734,308000.0
2010-08-04 09:30:00,32.4,32.44,32.33,32.41,50300.0,23.1592,23.1878,23.1092,23.1664,50300.0
2010-08-04 10:00:00,32.41,32.57,32.41,32.45,94500.0,23.1664,23.2807,23.1664,23.195,94500.0
2010-08-04 10:30:00,32.46,32.49,32.4,32.42,98200.0,23.2021,23.2235,23.1592,23.1735,98200.0
2010-08-04 11:00:00,32.42,32.5,32.4,32.5,53000.0,23.1735,23.2307,23.1592,23.2307,53000.0
2010-08-04 11:30:00,32.5,32.5,32.43,32.46,74200.0,23.2307,23.2307,23.1807,23.2021,74200.0
2010-08-04 12:00:00,32.47,32.47,32.42,32.44,78900.0,23.2092,23.2092,23.1735,23.1878,78900.0
2010-08-04 12:30:00,32.45,32.46,32.39,32.42,66800.0,23.195,23.2021,23.1521,23.1735,66800.0
2010-08-04 13:00:00,32.42,32.43,32.31,32.36,147500.0,23.1735,23.1807,23.0949,23.1306,147500.0
2010-08-04 13:30:00,32.37,32.42,32.36,32.38,51200.0,23.1378,23.1735,23.1306,23.1449,51200.0
2010-08-04 14:00:00,32.39,32.45,32.37,32.38,115900.0,23.1521,23.195,23.1378,23.1449,115900.0
2010-08-04 14:30:00,32.39,32.42,32.37,32.39,186900.0,23.1521,23.1735,23.1378,23.1521,186900.0
2010-08-04 15:00:00,32.4,32.43,32.38,32.4,223000.0,23.1592,23.1807,23.1449,23.1592,223000.0
2010-08-04 15:30:00,32.4,32.43,32.37,32.41,477600.0,23.1592,23.1807,23.1378,23.1664,477600.0
2010-08-05 09:30:00,32.24,32.31,32.09,32.16,76600.0,23.0448,23.0949,22.9376,22.9877,76600.0
2010-08-05 10:00:00,32.16,32.29,32.15,32.25,101500.0,22.9877,23.0806,22.9805,23.052,101500.0
2010-08-05 10:30:00,32.25,32.26,32.15,32.15,79000.0,23.052,23.0591,22.9805,22.9805,79000.0
2010-08-05 11:00:00,32.15,32.17,32.09,32.15,47900.0,22.9805,22.9948,22.9376,22.9805,47900.0
2010-08-05 11:30:00,32.17,32.21,32.11,32.11,53400.0,22.9948,23.0234,22.9519,22.9519,53400.0
2010-08-05 12:00:00,32.12,32.17,32.07,32.07,100300.0,22.9591,22.9948,22.9233,22.9233,100300.0
2010-08-05 12:30:00,32.08,32.08,31.97,31.98,109900.0,22.9305,22.9305,22.8519,22.859,109900.0
2010-08-05 13:00:00,31.98,32.01,31.96,32.0,61200.0,22.859,22.8804,22.8447,22.8733,61200.0
2010-08-05 13:30:00,32.0,32.01,31.98,32.01,117600.0,22.8733,22.8804,22.859,22.8804,117600.0
2010-08-05 14:00:00,32.01,32.02,31.98,32.0,169900.0,22.8804,22.8876,22.859,22.8733,169900.0
2010-08-05 14:30:00,31.99,32.02,31.96,32.02,182100.0,22.8662,22.8876,22.8447,22.8876,182100.0
2010-08-05 15:00:00,32.02,32.02,31.85,31.85,405300.0,22.8876,22.8876,22.7661,22.7661,405300.0
2010-08-05 15:30:00,31.86,31.87,31.75,31.84,992300.0,22.7732,22.7804,22.6946,22.7589,992300.0
2010-08-06 09:30:00,31.64,31.66,31.5,31.58,196800.0,22.616,22.6303,22.5159,22.5731,196800.0
2010-08-06 10:00:00,31.58,31.61,31.51,31.56,254100.0,22.5731,22.5945,22.5231,22.5588,254100.0
2010-08-06 10:30:00,31.57,31.6,31.29,31.31,229400.0,22.5659,22.5874,22.3658,22.3801,229400.0
2010-08-06 11:00:00,31.31,31.32,31.27,31.32,117700.0,22.3801,22.3872,22.3515,22.3872,117700.0
2010-08-06 11:30:00,31.32,31.33,31.27,31.27,122200.0,22.3872,22.3944,22.3515,22.3515,122200.0
2010-08-06 12:00:00,31.27,31.31,31.26,31.27,111500.0,22.3515,22.3801,22.3444,22.3515,111500.0
2010-08-06 12:30:00,31.26,31.29,31.23,31.25,139800.0,22.3444,22.3658,22.3229,22.3372,139800.0
2010-08-06 13:00:00,31.26,31.28,31.23,31.24,138000.0,22.3444,22.3586,22.3229,22.3301,138000.0
2010-08-06 13:30:00,31.24,31.31,31.23,31.26,193000.0,22.3301,22.3801,22.3229,22.3444,193000.0
2010-08-06 14:00:00,31.26,31.35,31.25,31.33,185400.0,22.3444,22.4087,22.3372,22.3944,185400.0
2010-08-06 14:30:00,31.33,31.49,31.33,31.46,291000.0,22.3944,22.5088,22.3944,22.4873,291000.0
2010-08-06 15:00:00,31.48,31.6,31.42,31.54,304200.0,22.5016,22.5874,22.4587,22.5445,304200.0
2010-08-06 15:30:00,31.54,31.66,31.54,31.64,391300.0,22.5445,22.6303,22.5445,22.616,391300.0
2010-08-09 09:30:00,31.83,31.9,31.69,31.76,72900.0,22.7518,22.8018,22.6517,22.7017,72900.0
2010-08-09 10:00:00,31.78,31.81,31.71,31.72,88300.0,22.716,22.7375,22.666,22.6732,88300.0
2010-08-09 10:30:00,31.72,31.83,31.72,31.81,90600.0,22.6732,22.7518,22.6732,22.7375,90600.0
2010-08-09 11:00:00,31.81,31.84,31.78,31.78,90800.0,22.7375,22.7589,22.716,22.716,90800.0
2010-08-09 11:30:00,31.78,31.83,31.78,31.8,126500.0,22.716,22.7518,22.716,22.7303,126500.0
2010-08-09 12:00:00,31.8,31.81,31.78,31.79,74300.0,22.7303,22.7375,22.716,22.7232,74300.0
2010-08-09 12:30:00,31.79,31.79,31.75,31.75,59300.0,22.7232,22.7232,22.6946,22.6946,59300.0
2010-08-09 13:00:00,31.75,31.76,31.65,31.65,80600.0,22.6946,22.7017,22.6231,22.6231,80600.0
2010-08-09 13:30:00,31.66,31.69,31.61,31.69,99200.0,22.6303,22.6517,22.5945,22.6517,99200.0
2010-08-09 14:00:00,31.69,31.72,31.68,31.7,46100.0,22.6517,22.6732,22.6446,22.6589,46100.0
2010-08-09 14:30:00,31.7,31.79,31.69,31.79,81200.0,22.6589,22.7232,22.6517,22.7232,81200.0
2010-08-09 15:00:00,31.79,31.79,31.74,31.76,145200.0,22.7232,22.7232,22.6875,22.7017,145200.0
2010-08-09 15:30:00,31.76,31.79,31.74,31.74,555700.0,22.7017,22.7232,22.6875,22.6875,555700.0
2010-08-10 09:30:00,31.57,31.58,31.13,31.26,72600.0,22.5659,22.5731,22.2514,22.3444,72600.0
2010-08-10 10:00:00,31.28,31.34,31.23,31.31,50400.0,22.3586,22.4015,22.3229,22.3801,50400.0
2010-08-10 10:30:00,31.31,31.33,31.24,31.25,120600.0,22.3801,22.3944,22.3301,22.3372,120600.0
2010-08-10 11:00:00,31.26,31.31,31.26,31.29,101200.0,22.3444,22.3801,22.3444,22.3658,101200.0
2010-08-10 11:30:00,31.3,31.4,31.28,31.37,63400.0,22.3729,22.4444,22.3586,22.423,63400.0
2010-08-10 12:00:00,31.37,31.37,31.27,31.34,75300.0,22.423,22.423,22.3515,22.4015,75300.0
2010-08-10 12:30:00,31.34,31.36,31.3,31.31,53900.0,22.4015,22.4158,22.3729,22.3801,53900.0
2010-08-10 13:00:00,31.31,31.31,31.2,31.2,70100.0,22.3801,22.3801,22.3015,22.3015,70100.0
2010-08-10 13:30:00,31.2,31.25,31.15,31.25,94500.0,22.3015,22.3372,22.2657,22.3372,94500.0
2010-08-10 14:00:00,31.25,31.53,31.24,31.4,226600.0,22.3372,22.5373,22.3301,22.4444,226600.0
2010-08-10 14:30:00,31.41,31.51,31.4,31.44,292000.0,22.4516,22.5231,22.4444,22.473,292000.0
2010-08-10 15:00:00,31.44,31.51,31.3,31.39,343400.0,22.473,22.5231,22.3729,22.4373,343400.0
2010-08-10 15:30:00,31.39,31.43,31.24,31.29,504900.0,22.4373,22.4659,22.3301,22.3658,504900.0
2010-08-11 09:30:00,30.94,30.94,30.48,30.51,165200.0,22.1156,22.1156,21.7868,21.8083,165200.0
2010-08-11 10:00:00,30.52,30.65,30.45,30.52,123100.0,21.8154,21.9083,21.7654,21.8154,123100.0
2010-08-11 10:30:00,30.52,30.57,30.45,30.46,224900.0,21.8154,21.8511,21.7654,21.7725,224900.0
2010-08-11 11:00:00,30.45,30.45,30.32,30.39,235900.0,21.7654,21.7654,21.6724,21.7225,235900.0
2010-08-11 11:30:00,30.41,30.41,30.31,30.33,89600.0,21.7368,21.7368,21.6653,21.6796,89600.0
2010-08-11 12:00:00,30.32,30.37,30.28,30.37,118200.0,21.6724,21.7082,21.6439,21.7082,118200.0
2010-08-11 12:30:00,30.36,30.38,30.25,30.26,114900.0,21.701,21.7153,21.6224,21.6296,114900.0
2010-08-11 13:00:00,30.26,30.27,30.17,30.18,128400.0,21.6296,21.6367,21.5652,21.5724,128400.0
2010-08-11 13:30:00,30.18,30.19,30.12,30.12,141500.0,21.5724,21.5795,21.5295,21.5295,141500.0
2010-08-11 14:00:00,30.13,30.14,30.06,30.08,192600.0,21.5366,21.5438,21.4866,21.5009,192600.0
2010-08-11 14:30:00,30.09,30.1,29.78,29.81,460700.0,21.508,21.5152,21.2865,21.3079,460700.0
2010-08-11 15:00:00,29.81,30.0,29.79,29.98,449000.0,21.3079,21.4437,21.2936,21.4294,449000.0
2010-08-11 15:30:00,29.98,30.04,29.83,29.92,835600.0,21.4294,21.4723,21.3222,21.3865,835600.0
2010-08-12 09:30:00,29.5,29.62,29.02,29.26,503800.0,21.0863,21.1721,20.7432,20.9148,503800.0
2010-08-12 10:00:00,29.26,29.28,29.12,29.13,477100.0,20.9148,20.9291,20.8147,20.8218,477100.0
2010-08-12 10:30:00,29.12,29.26,28.97,29.11,564400.0,20.8147,20.9148,20.7075,20.8076,564400.0
2010-08-12 11:00:00,29.12,29.41,29.11,29.39,280400.0,20.8147,21.022,20.8076,21.0077,280400.0
2010-08-12 11:30:00,29.39,29.4,29.32,29.4,216400.0,21.0077,21.0148,20.9577,21.0148,216400.0
2010-08-12 12:00:00,29.4,29.56,29.38,29.56,262300.0,21.0148,21.1292,21.0005,21.1292,262300.0
2010-08-12 12:30:00,29.55,29.59,29.5,29.51,150800.0,21.1221,21.1507,21.0863,21.0935,150800.0
2010-08-12 13:00:00,29.51,29.56,29.44,29.44,139900.0,21.0935,21.1292,21.0434,21.0434,139900.0
2010-08-12 13:30:00,29.44,29.45,29.28,29.32,200400.0,21.0434,21.0506,20.9291,20.9577,200400.0
2010-08-12 14:00:00,29.33,29.44,29.33,29.39,208200.0,20.9648,21.0434,20.9648,21.0077,208200.0
2010-08-12 14:30:00,29.39,29.41,29.35,29.36,244900.0,21.0077,21.022,20.9791,20.9863,244900.0
2010-08-12 15:00:00,29.36,29.53,29.36,29.42,381100.0,20.9863,21.1078,20.9863,21.0291,381100.0
2010-08-12 15:30:00,29.42,29.51,29.38,29.46,932400.0,21.0291,21.0935,21.0005,21.0577,932400.0
2010-08-13 09:30:00,29.42,29.68,29.38,29.66,180600.0,21.0291,21.215,21.0005,21.2007,180600.0
2010-08-13 10:00:00,29.65,29.65,29.46,29.48,86300.0,21.1935,21.1935,21.0577,21.072,86300.0
2010-08-13 10:30:00,29.48,29.55,29.44,29.54,98600.0,21.072,21.1221,21.0434,21.1149,98600.0
2010-08-13 11:00:00,29.53,29.61,29.48,29.49,154900.0,21.1078,21.1649,21.072,21.0792,154900.0
2010-08-13 11:30:00,29.49,29.62,29.43,29.61,145600.0,21.0792,21.1721,21.0363,21.1649,145600.0
2010-08-13 12:00:00,29.61,29.66,29.54,29.64,155000.0,21.1649,21.2007,21.1149,21.1864,155000.0
2010-08-13 12:30:00,29.63,29.64,29.59,29.6,82000.0,21.1792,21.1864,21.1507,21.1578,82000.0
2010-08-13 13:00:00,29.6,29.68,29.6,29.64,116600.0,21.1578,21.215,21.1578,21.1864,116600.0
2010-08-13 13:30:00,29.63,29.72,29.62,29.69,107300.0,21.1792,21.2436,21.1721,21.2221,107300.0
2010-08-13 14:00:00,29.69,29.7,29.59,29.61,125100.0,21.2221,21.2293,21.1507,21.1649,125100.0
2010-08-13 14:30:00,29.6,29.64,29.56,29.58,114800.0,21.1578,21.1864,21.1292,21.1435,114800.0
2010-08-13 15:00:00,29.58,29.59,29.53,29.58,152200.0,21.1435,21.1507,21.1078,21.1435,152200.0
2010-08-13 15:30:00,29.58,29.59,29.39,29.41,616900.0,21.1435,21.1507,21.0077,21.022,616900.0
2010-08-16 09:30:00,29.34,29.34,29.03,29.2,142800.0,20.972,20.972,20.7504,20.8719,142800.0
2010-08-16 10:00:00,29.19,29.46,29.13,29.46,211500.0,20.8647,21.0577,20.8218,21.0577,211500.0
2010-08-16 10:30:00,29.45,29.55,29.44,29.48,122600.0,21.0506,21.1221,21.0434,21.072,122600.0
2010-08-16 11:00:00,29.48,29.48,29.41,29.45,123100.0,21.072,21.072,21.022,21.0506,123100.0
2010-08-16 11:30:00,29.45,29.53,29.44,29.48,76400.0,21.0506,21.1078,21.0434,21.072,76400.0
2010-08-16 12:00:00,29.49,29.52,29.46,29.52,129000.0,21.0792,21.1006,21.0577,21.1006,129000.0
2010-08-16 12:30:00,29.52,29.58,29.52,29.55,75800.0,21.1006,21.1435,21.1006,21.1221,75800.0
2010-08-16 13:00:00,29.55,29.66,29.55,29.65,89900.0,21.1221,21.2007,21.1221,21.1935,89900.0
2010-08-16 13:30:00,29.66,29.68,29.63,29.65,119300.0,21.2007,21.215,21.1792,21.1935,119300.0
2010-08-16 14:00:00,29.65,29.7,29.6,29.63,128500.0,21.1935,21.2293,21.1578,21.1792,128500.0
2010-08-16 14:30:00,29.63,29.63,29.57,29.62,209700.0,21.1792,21.1792,21.1364,21.1721,209700.0
2010-08-16 15:00:00,29.62,29.63,29.56,29.62,169400.0,21.1721,21.1792,21.1292,21.1721,169400.0
2010-08-16 15:30:00,29.62,29.68,29.55,29.68,479000.0,21.1721,21.215,21.1221,21.215,479000.0
2010-08-17 09:30:00,29.89,30.07,29.74,30.07,209400.0,21.3651,21.4938,21.2579,21.4938,209400.0
2010-08-17 10:00:00,30.07,30.07,29.97,30.04,155200.0,21.4938,21.4938,21.4223,21.4723,155200.0
2010-08-17 10:30:00,30.05,30.3,30.02,30.24,164000.0,21.4795,21.6582,21.458,21.6153,164000.0
2010-08-17 11:00:00,30.24,30.35,30.24,30.34,144500.0,21.6153,21.6939,21.6153,21.6867,144500.0
2010-08-17 11:30:00,30.33,30.47,30.33,30.44,143300.0,21.6796,21.7797,21.6796,21.7582,143300.0
2010-08-17 12:00:00,30.43,30.44,30.28,30.31,81400.0,21.7511,21.7582,21.6439,21.6653,81400.0
2010-08-17 12:30:00,30.32,30.34,30.27,30.28,56500.0,21.6724,21.6867,21.6367,21.6439,56500.0
2010-08-17 13:00:00,30.27,30.5,30.27,30.49,80600.0,21.6367,21.8011,21.6367,21.794,80600.0
2010-08-17 13:30:00,30.48,30.5,30.4,30.41,120500.0,21.7868,21.8011,21.7296,21.7368,120500.0
2010-08-17 14:00:00,30.41,30.45,30.41,30.43,82600.0,21.7368,21.7654,21.7368,21.7511,82600.0
2010-08-17 14:30:00,30.44,30.45,30.33,30.34,96600.0,21.7582,21.7654,21.6796,21.6867,96600.0
2010-08-17 15:00:00,30.34,30.37,30.27,30.31,160800.0,21.6867,21.7082,21.6367,21.6653,160800.0
2010-08-17 15:30:00,30.3,30.31,30.16,30.16,516200.0,21.6582,21.6653,21.5581,21.5581,516200.0
2010-08-18 09:30:00,30.21,30.31,29.98,30.03,104000.0,21.5938,21.6653,21.4294,21.4652,104000.0
2010-08-18 10:00:00,30.03,30.09,29.86,29.86,108300.0,21.4652,21.508,21.3436,21.3436,108300.0
2010-08-18 10:30:00,29.87,30.0,29.86,29.97,115300.0,21.3508,21.4437,21.3436,21.4223,115300.0
2010-08-18 11:00:00,29.97,30.03,29.93,29.96,99400.0,21.4223,21.4652,21.3937,21.4151,99400.0
2010-08-18 11:30:00,29.96,30.07,29.96,30.03,34100.0,21.4151,21.4938,21.4151,21.4652,34100.0
2010-08-18 12:00:00,30.03,30.03,29.97,29.99,34100.0,21.4652,21.4652,21.4223,21.4366,34100.0
2010-08-18 12:30:00,29.99,30.08,29.96,30.06,53200.0,21.4366,21.5009,21.4151,21.4866,53200.0
2010-08-18 13:00:00,30.06,30.13,30.05,30.07,90300.0,21.4866,21.5366,21.4795,21.4938,90300.0
2010-08-18 13:30:00,30.07,30.14,30.07,30.12,74700.0,21.4938,21.5438,21.4938,21.5295,74700.0
2010-08-18 14:00:00,30.11,30.17,30.1,30.12,63400.0,21.5223,21.5652,21.5152,21.5295,63400.0
2010-08-18 14:30:00,30.11,30.17,30.11,30.11,77300.0,21.5223,21.5652,21.5223,21.5223,77300.0
2010-08-18 15:00:00,30.11,30.11,29.98,30.01,243400.0,21.5223,21.5223,21.4294,21.4509,243400.0
2010-08-18 15:30:00,30.01,30.11,29.99,30.01,531900.0,21.4509,21.5223,21.4366,21.4509,531900.0
2010-08-19 09:30:00,29.94,30.65,29.75,30.58,600400.0,21.4008,21.9083,21.265,21.8583,600400.0
2010-08-19 10:00:00,30.57,30.57,30.0,30.0,695400.0,21.8511,21.8511,21.4437,21.4437,695400.0
2010-08-19 10:30:00,29.99,30.06,29.89,30.0,367600.0,21.4366,21.4866,21.3651,21.4437,367600.0
2010-08-19 11:00:00,30.0,30.07,29.99,30.05,229500.0,21.4437,21.4938,21.4366,21.4795,229500.0
2010-08-19 11:30:00,30.06,30.08,29.98,30.03,419100.0,21.4866,21.5009,21.4294,21.4652,419100.0
2010-08-19 12:00:00,30.04,30.06,29.92,29.93,154500.0,21.4723,21.4866,21.3865,21.3937,154500.0
2010-08-19 12:30:00,29.94,29.96,29.92,29.96,175700.0,21.4008,21.4151,21.3865,21.4151,175700.0
2010-08-19 13:00:00,29.95,30.06,29.95,30.03,136800.0,21.408,21.4866,21.408,21.4652,136800.0
2010-08-19 13:30:00,30.03,30.07,30.0,30.01,142600.0,21.4652,21.4938,21.4437,21.4509,142600.0
2010-08-19 14:00:00,30.0,30.1,29.98,30.08,205500.0,21.4437,21.5152,21.4294,21.5009,205500.0
2010-08-19 14:30:00,30.08,30.19,30.06,30.15,252900.0,21.5009,21.5795,21.4866,21.5509,252900.0
2010-08-19 15:00:00,30.14,30.28,30.09,30.22,334200.0,21.5438,21.6439,21.508,21.601,334200.0
2010-08-19 15:30:00,30.21,30.22,30.11,30.11,372500.0,21.5938,21.601,21.5223,21.5223,372500.0
2010-08-20 09:30:00,30.39,30.65,30.12,30.14,1042500.0,21.7225,21.9083,21.5295,21.5438,1042500.0
2010-08-20 10:00:00,30.14,30.28,30.13,30.19,258500.0,21.5438,21.6439,21.5366,21.5795,258500.0
2010-08-20 10:30:00,30.19,30.23,30.07,30.12,225900.0,21.5795,21.6081,21.4938,21.5295,225900.0
2010-08-20 11:00:00,30.13,30.34,30.04,30.3,343100.0,21.5366,21.6867,21.4723,21.6582,343100.0
2010-08-20 11:30:00,30.3,30.33,30.28,30.31,402500.0,21.6582,21.6796,21.6439,21.6653,402500.0
2010-08-20 12:00:00,30.3,30.47,30.3,30.47,196400.0,21.6582,21.7797,21.6582,21.7797,196400.0
2010-08-20 12:30:00,30.46,30.49,30.29,30.32,165900.0,21.7725,21.794,21.651,21.6724,165900.0
2010-08-20 13:00:00,30.33,30.37,30.32,30.35,153400.0,21.6796,21.7082,21.6724,21.6939,153400.0
2010-08-20 13:30:00,30.35,30.36,30.28,30.33,144200.0,21.6939,21.701,21.6439,21.6796,144200.0
2010-08-20 14:00:00,30.33,30.34,30.28,30.28,142400.0,21.6796,21.6867,21.6439,21.6439,142400.0
2010-08-20 14:30:00,30.29,30.52,30.27,30.49,259100.0,21.651,21.8154,21.6367,21.794,259100.0
2010-08-20 15:00:00,30.49,30.53,30.44,30.52,195400.0,21.794,21.8226,21.7582,21.8154,195400.0
2010-08-20 15:30:00,30.52,30.56,30.5,30.52,516700.0,21.8154,21.844,21.8011,21.8154,516700.0
2010-08-23 09:30:00,30.64,30.68,30.53,30.59,177100.0,21.9012,21.9298,21.8226,21.8654,177100.0
2010-08-23 10:00:00,30.6,30.6,30.25,30.26,239900.0,21.8726,21.8726,21.6224,21.6296,239900.0
2010-08-23 10:30:00,30.26,30.28,30.0,30.03,230300.0,21.6296,21.6439,21.4437,21.4652,230300.0
2010-08-23 11:00:00,30.03,30.07,30.0,30.02,543200.0,21.4652,21.4938,21.4437,21.458,543200.0
2010-08-23 11:30:00,30.01,30.04,30.0,30.02,184100.0,21.4509,21.4723,21.4437,21.458,184100.0
2010-08-23 12:00:00,30.02,30.13,30.01,30.04,179800.0,21.458,21.5366,21.4509,21.4723,179800.0
2010-08-23 12:30:00,30.05,30.1,30.01,30.02,137300.0,21.4795,21.5152,21.4509,21.458,137300.0
2010-08-23 13:00:00,30.01,30.11,30.01,30.11,202500.0,21.4509,21.5223,21.4509,21.5223,202500.0
2010-08-23 13:30:00,30.1,30.11,30.03,30.07,175500.0,21.5152,21.5223,21.4652,21.4938,175500.0
2010-08-23 14:00:00,30.07,30.19,30.06,30.17,174500.0,21.4938,21.5795,21.4866,21.5652,174500.0
2010-08-23 14:30:00,30.16,30.25,30.16,30.19,218000.0,21.5581,21.6224,21.5581,21.5795,218000.0
2010-08-23 15:00:00,30.19,30.25,30.09,30.11,281400.0,21.5795,21.6224,21.508,21.5223,281400.0
2010-08-23 15:30:00,30.11,30.13,30.01,30.05,569200.0,21.5223,21.5366,21.4509,21.4795,569200.0
2010-08-24 09:30:00,29.81,29.92,29.57,29.76,454500.0,21.3079,21.3865,21.1364,21.2722,454500.0
2010-08-24 10:00:00,29.74,29.81,29.51,29.75,295700.0,21.2579,21.3079,21.0935,21.265,295700.0
2010-08-24 10:30:00,29.75,29.77,29.68,29.76,141000.0,21.265,21.2793,21.215,21.2722,141000.0
2010-08-24 11:00:00,29.76,29.97,29.76,29.96,237300.0,21.2722,21.4223,21.2722,21.4151,237300.0
2010-08-24 11:30:00,29.96,30.09,29.92,29.98,235900.0,21.4151,21.508,21.3865,21.4294,235900.0
2010-08-24 12:00:00,29.97,30.05,29.94,29.95,138400.0,21.4223,21.4795,21.4008,21.408,138400.0
2010-08-24 12:30:00,29.95,30.05,29.95,30.0,141700.0,21.408,21.4795,21.408,21.4437,141700.0
2010-08-24 13:00:00,30.0,30.05,29.93,30.05,96200.0,21.4437,21.4795,21.3937,21.4795,96200.0
2010-08-24 13:30:00,30.05,30.06,29.87,29.88,160800.0,21.4795,21.4866,21.3508,21.3579,160800.0
2010-08-24 14:00:00,29.88,29.92,29.83,29.84,153800.0,21.3579,21.3865,21.3222,21.3294,153800.0
2010-08-24 14:30:00,29.84,29.93,29.83,29.91,182700.0,21.3294,21.3937,21.3222,21.3794,182700.0
2010-08-24 15:00:00,29.91,30.09,29.91,30.07,320100.0,21.3794,21.508,21.3794,21.4938,320100.0
2010-08-24 15:30:00,30.08,30.09,29.95,29.97,666300.0,21.5009,21.508,21.408,21.4223,666300.0
2010-08-25 09:30:00,29.69,29.77,29.32,29.36,268800.0,21.2221,21.2793,20.9577,20.9863,268800.0
2010-08-25 10:00:00,29.36,29.62,29.26,29.55,219000.0,20.9863,21.1721,20.9148,21.1221,219000.0
2010-08-25 10:30:00,29.55,29.64,29.48,29.63,119700.0,21.1221,21.1864,21.072,21.1792,119700.0
2010-08-25 11:00:00,29.62,29.72,29.57,29.72,159000.0,21.1721,21.2436,21.1364,21.2436,159000.0
2010-08-25 11:30:00,29.72,29.72,29.58,29.59,81600.0,21.2436,21.2436,21.1435,21.1507,81600.0
2010-08-25 12:00:00,29.59,29.63,29.57,29.62,63400.0,21.1507,21.1792,21.1364,21.1721,63400.0
2010-08-25 12:30:00,29.62,29.64,29.56,29.63,65700.0,21.1721,21.1864,21.1292,21.1792,65700.0
2010-08-25 13:00:00,29.63,29.65,29.6,29.62,87400.0,21.1792,21.1935,21.1578,21.1721,87400.0
2010-08-25 13:30:00,29.61,29.7,29.61,29.67,79200.0,21.1649,21.2293,21.1649,21.2078,79200.0
2010-08-25 14:00:00,29.68,29.77,29.67,29.67,157300.0,21.215,21.2793,21.2078,21.2078,157300.0
2010-08-25 14:30:00,29.67,29.83,29.66,29.8,179500.0,21.2078,21.3222,21.2007,21.3008,179500.0
2010-08-25 15:00:00,29.8,29.82,29.68,29.68,178700.0,21.3008,21.3151,21.215,21.215,178700.0
2010-08-25 15:30:00,29.68,29.9,29.68,29.79,394100.0,21.215,21.3722,21.215,21.2936,394100.0
2010-08-26 09:30:00,29.92,30.05,29.75,29.95,170000.0,21.3865,21.4795,21.265,21.408,170000.0
2010-08-26 10:00:00,29.94,30.06,29.94,30.0,176800.0,21.4008,21.4866,21.4008,21.4437,176800.0
2010-08-26 10:30:00,30.01,30.11,29.99,30.03,120100.0,21.4509,21.5223,21.4366,21.4652,120100.0
2010-08-26 11:00:00,30.02,30.03,29.8,29.87,113800.0,21.458,21.4652,21.3008,21.3508,113800.0
2010-08-26 11:30:00,29.86,29.94,29.81,29.92,100600.0,21.3436,21.4008,21.3079,21.3865,100600.0
2010-08-26 12:00:00,29.91,29.91,29.82,29.88,58000.0,21.3794,21.3794,21.3151,21.3579,58000.0
2010-08-26 12:30:00,29.88,29.88,29.75,29.83,100200.0,21.3579,21.3579,21.265,21.3222,100200.0
2010-08-26 13:00:00,29.83,29.85,29.74,29.79,92500.0,21.3222,21.3365,21.2579,21.2936,92500.0
2010-08-26 13:30:00,29.79,29.82,29.73,29.74,81500.0,21.2936,21.3151,21.2507,21.2579,81500.0
2010-08-26 14:00:00,29.74,29.77,29.65,29.72,124200.0,21.2579,21.2793,21.1935,21.2436,124200.0
2010-08-26 14:30:00,29.7,29.71,29.57,29.59,103400.0,21.2293,21.2364,21.1364,21.1507,103400.0
2010-08-26 15:00:00,29.6,29.72,29.59,29.67,166500.0,21.1578,21.2436,21.1507,21.2078,166500.0
2010-08-26 15:30:00,29.67,29.76,29.61,29.63,382000.0,21.2078,21.2722,21.1649,21.1792,382000.0
2010-08-27 09:30:00,29.76,29.97,29.64,29.65,207700.0,21.2722,21.4223,21.1864,21.1935,207700.0
2010-08-27 10:00:00,29.66,29.88,29.48,29.86,299400.0,21.2007,21.3579,21.072,21.3436,299400.0
2010-08-27 10:30:00,29.87,29.97,29.84,29.91,221400.0,21.3508,21.4223,21.3294,21.3794,221400.0
2010-08-27 11:00:00,29.9,30.19,29.9,30.16,180100.0,21.3722,21.5795,21.3722,21.5581,180100.0
2010-08-27 11:30:00,30.17,30.18,30.11,30.15,83000.0,21.5652,21.5724,21.5223,21.5509,83000.0
2010-08-27 12:00:00,30.14,30.24,30.08,30.19,81100.0,21.5438,21.6153,21.5009,21.5795,81100.0
2010-08-27 12:30:00,30.19,30.25,30.13,30.14,64600.0,21.5795,21.6224,21.5366,21.5438,64600.0
2010-08-27 13:00:00,30.14,30.27,30.13,30.26,89000.0,21.5438,21.6367,21.5366,21.6296,89000.0
2010-08-27 13:30:00,30.26,30.28,30.09,30.1,187500.0,21.6296,21.6439,21.508,21.5152,187500.0
2010-08-27 14:00:00,30.09,30.1,30.0,30.09,150600.0,21.508,21.5152,21.4437,21.508,150600.0
2010-08-27 14:30:00,30.09,30.21,30.08,30.17,105300.0,21.508,21.5938,21.5009,21.5652,105300.0
2010-08-27 15:00:00,30.17,30.25,30.14,30.24,198900.0,21.5652,21.6224,21.5438,21.6153,198900.0
2010-08-27 15:30:00,30.24,30.28,30.19,30.24,340400.0,21.6153,21.6439,21.5795,21.6153,340400.0
2010-08-30 09:30:00,30.01,30.25,30.0,30.25,162600.0,21.4509,21.6224,21.4437,21.6224,162600.0
2010-08-30 10:00:00,30.25,30.26,30.05,30.07,184900.0,21.6224,21.6296,21.4795,21.4938,184900.0
2010-08-30 10:30:00,30.07,30.16,29.99,30.13,51300.0,21.4938,21.5581,21.4366,21.5366,51300.0
2010-08-30 11:00:00,30.14,30.15,30.03,30.06,70300.0,21.5438,21.5509,21.4652,21.4866,70300.0
2010-08-30 11:30:00,30.06,30.07,29.83,29.9,139900.0,21.4866,21.4938,21.3222,21.3722,139900.0
2010-08-30 12:00:00,29.91,30.01,29.9,30.0,87400.0,21.3794,21.4509,21.3722,21.4437,87400.0
2010-08-30 12:30:00,30.0,30.04,29.96,29.97,103300.0,21.4437,21.4723,21.4151,21.4223,103300.0
2010-08-30 13:00:00,29.96,30.03,29.91,29.92,116800.0,21.4151,21.4652,21.3794,21.3865,116800.0
2010-08-30 13:30:00,29.92,29.97,29.88,29.94,89700.0,21.3865,21.4223,21.3579,21.4008,89700.0
2010-08-30 14:00:00,29.93,29.97,29.88,29.93,48200.0,21.3937,21.4223,21.3579,21.3937,48200.0
2010-08-30 14:30:00,29.93,29.97,29.88,29.95,91000.0,21.3937,21.4223,21.3579,21.408,91000.0
2010-08-30 15:00:00,29.96,29.98,29.92,29.92,129500.0,21.4151,21.4294,21.3865,21.3865,129500.0
2010-08-30 15:30:00,29.93,29.97,29.82,29.83,334300.0,21.3937,21.4223,21.3151,21.3222,334300.0
2010-08-31 09:30:00,29.66,29.67,29.38,29.52,190500.0,21.2007,21.2078,21.0005,21.1006,190500.0
2010-08-31 10:00:00,29.51,29.75,29.5,29.65,130100.0,21.0935,21.265,21.0863,21.1935,130100.0
2010-08-31 10:30:00,29.65,29.7,29.57,29.66,106800.0,21.1935,21.2293,21.1364,21.2007,106800.0
2010-08-31 11:00:00,29.66,29.71,29.56,29.67,77000.0,21.2007,21.2364,21.1292,21.2078,77000.0
2010-08-31 11:30:00,29.65,29.73,29.63,29.7,146400.0,21.1935,21.2507,21.1792,21.2293,146400.0
2010-08-31 12:00:00,29.7,29.73,29.54,29.56,119200.0,21.2293,21.2507,21.1149,21.1292,119200.0
2010-08-31 12:30:00,29.56,29.6,29.48,29.48,133700.0,21.1292,21.1578,21.072,21.072,133700.0
2010-08-31 13:00:00,29.48,29.57,29.47,29.54,56300.0,21.072,21.1364,21.0649,21.1149,56300.0
2010-08-31 13:30:00,29.55,29.58,29.48,29.49,94900.0,21.1221,21.1435,21.072,21.0792,94900.0
2010-08-31 14:00:00,29.5,29.58,29.43,29.47,153300.0,21.0863,21.1435,21.0363,21.0649,153300.0
2010-08-31 14:30:00,29.47,29.51,29.35,29.4,220700.0,21.0649,21.0935,20.9791,21.0148,220700.0
2010-08-31 15:00:00,29.41,29.46,29.33,29.35,184500.0,21.022,21.0577,20.9648,20.9791,184500.0
2010-08-31 15:30:00,29.36,29.52,29.33,29.43,792500.0,20.9863,21.1006,20.9648,21.0363,792500.0
2010-09-01 09:30:00,29.84,29.93,29.73,29.8,167600.0,21.3294,21.3937,21.2507,21.3008,167600.0
2010-09-01 10:00:00,29.81,30.3,29.8,30.18,292500.0,21.3079,21.6582,21.3008,21.5724,292500.0
2010-09-01 10:30:00,30.17,30.47,30.17,30.45,152700.0,21.5652,21.7797,21.5652,21.7654,152700.0
2010-09-01 11:00:00,30.45,30.5,30.44,30.48,207200.0,21.7654,21.8011,21.7582,21.7868,207200.0
2010-09-01 11:30:00,30.47,30.59,30.47,30.52,141600.0,21.7797,21.8654,21.7797,21.8154,141600.0
2010-09-01 12:00:00,30.51,30.55,30.4,30.46,133800.0,21.8083,21.8369,21.7296,21.7725,133800.0
2010-09-01 12:30:00,30.45,30.46,30.34,30.37,139600.0,21.7654,21.7725,21.6867,21.7082,139600.0
2010-09-01 13:00:00,30.36,30.39,30.35,30.38,110400.0,21.701,21.7225,21.6939,21.7153,110400.0
2010-09-01 13:30:00,30.38,30.38,30.26,30.31,156200.0,21.7153,21.7153,21.6296,21.6653,156200.0
2010-09-01 14:00:00,30.31,30.32,30.25,30.28,222800.0,21.6653,21.6724,21.6224,21.6439,222800.0
2010-09-01 14:30:00,30.28,30.32,30.25,30.28,127000.0,21.6439,21.6724,21.6224,21.6439,127000.0
2010-09-01 15:00:00,30.28,30.33,30.25,30.28,209900.0,21.6439,21.6796,21.6224,21.6439,209900.0
2010-09-01 15:30:00,30.28,30.32,30.23,30.28,469300.0,21.6439,21.6724,21.6081,21.6439,469300.0
2010-09-02 09:30:00,30.19,30.2,29.72,30.02,575200.0,21.5795,21.5867,21.2436,21.458,575200.0
2010-09-02 10:00:00,30.02,30.37,30.02,30.37,518500.0,21.458,21.7082,21.458,21.7082,518500.0
2010-09-02 10:30:00,30.37,30.5,30.3,30.5,216100.0,21.7082,21.8011,21.6582,21.8011,216100.0
2010-09-02 11:00:00,30.5,30.59,30.49,30.55,668000.0,21.8011,21.8654,21.794,21.8369,668000.0
2010-09-02 11:30:00,30.55,30.67,30.55,30.56,148500.0,21.8369,21.9226,21.8369,21.844,148500.0
2010-09-02 12:00:00,30.56,30.57,30.46,30.47,110500.0,21.844,21.8511,21.7725,21.7797,110500.0
2010-09-02 12:30:00,30.48,30.49,30.34,30.35,95500.0,21.7868,21.794,21.6867,21.6939,95500.0
2010-09-02 13:00:00,30.35,30.44,30.35,30.39,78200.0,21.6939,21.7582,21.6939,21.7225,78200.0
2010-09-02 13:30:00,30.39,30.48,30.38,30.47,73100.0,21.7225,21.7868,21.7153,21.7797,73100.0
2010-09-02 14:00:00,30.46,30.48,30.41,30.41,181800.0,21.7725,21.7868,21.7368,21.7368,181800.0
2010-09-02 14:30:00,30.42,30.53,30.41,30.53,212000.0,21.7439,21.8226,21.7368,21.8226,212000.0
2010-09-02 15:00:00,30.52,30.66,30.5,30.64,315800.0,21.8154,21.9155,21.8011,21.9012,315800.0
2010-09-02 15:30:00,30.64,30.8,30.6,30.77,794700.0,21.9012,22.0155,21.8726,21.9941,794700.0
2010-09-03 09:30:00,31.09,31.17,30.85,31.15,155700.0,22.2228,22.28,22.0513,22.2657,155700.0
2010-09-03 10:00:00,31.16,31.16,31.04,31.06,297500.0,22.2729,22.2729,22.1871,22.2014,297500.0
2010-09-03 10:30:00,31.07,31.15,31.02,31.14,328700.0,22.2085,22.2657,22.1728,22.2586,328700.0
2010-09-03 11:00:00,31.13,31.17,31.08,31.15,105400.0,22.2514,22.28,22.2157,22.2657,105400.0
2010-09-03 11:30:00,31.14,31.16,31.06,31.1,104800.0,22.2586,22.2729,22.2014,22.23,104800.0
2010-09-03 12:00:00,31.09,31.2,31.08,31.12,195000.0,22.2228,22.3015,22.2157,22.2443,195000.0
2010-09-03 12:30:00,31.12,31.24,31.12,31.22,82600.0,22.2443,22.3301,22.2443,22.3158,82600.0
2010-09-03 13:00:00,31.21,31.25,31.2,31.21,71100.0,22.3086,22.3372,22.3015,22.3086,71100.0
2010-09-03 13:30:00,31.21,31.25,31.21,31.23,54000.0,22.3086,22.3372,22.3086,22.3229,54000.0
2010-09-03 14:00:00,31.23,31.24,31.2,31.22,115400.0,22.3229,22.3301,22.3015,22.3158,115400.0
2010-09-03 14:30:00,31.22,31.23,31.12,31.14,128200.0,22.3158,22.3229,22.2443,22.2586,128200.0
2010-09-03 15:00:00,31.14,31.18,31.13,31.14,137700.0,22.2586,22.2872,22.2514,22.2586,137700.0
2010-09-03 15:30:00,31.15,31.17,31.1,31.14,540300.0,22.2657,22.28,22.23,22.2586,540300.0
2010-09-07 09:30:00,30.88,30.99,30.7,30.7,208800.0,22.0727,22.1514,21.9441,21.9441,208800.0
2010-09-07 10:00:00,30.71,30.87,30.69,30.84,116500.0,21.9512,22.0656,21.9369,22.0441,116500.0
2010-09-07 10:30:00,30.84,30.84,30.72,30.76,85800.0,22.0441,22.0441,21.9584,21.987,85800.0
2010-09-07 11:00:00,30.75,30.84,30.73,30.84,77900.0,21.9798,22.0441,21.9655,22.0441,77900.0
2010-09-07 11:30:00,30.84,30.87,30.78,30.87,66300.0,22.0441,22.0656,22.0013,22.0656,66300.0
2010-09-07 12:00:00,30.87,30.89,30.79,30.8,56900.0,22.0656,22.0799,22.0084,22.0155,56900.0
2010-09-07 12:30:00,30.8,30.81,30.75,30.78,73600.0,22.0155,22.0227,21.9798,22.0013,73600.0
2010-09-07 13:00:00,30.79,30.79,30.69,30.73,79600.0,22.0084,22.0084,21.9369,21.9655,79600.0
2010-09-07 13:30:00,30.73,30.76,30.7,30.74,91500.0,21.9655,21.987,21.9441,21.9727,91500.0
2010-09-07 14:00:00,30.75,30.76,30.67,30.67,207100.0,21.9798,21.987,21.9226,21.9226,207100.0
2010-09-07 14:30:00,30.68,30.68,30.49,30.49,258000.0,21.9298,21.9298,21.794,21.794,258000.0
2010-09-07 15:00:00,30.5,30.5,30.36,30.42,379100.0,21.8011,21.8011,21.701,21.7439,379100.0
2010-09-07 15:30:00,30.42,30.5,30.36,30.4,558200.0,21.7439,21.8011,21.701,21.7296,558200.0
2010-09-08 09:30:00,30.4,30.54,30.27,30.29,236500.0,21.7296,21.8297,21.6367,21.651,236500.0
2010-09-08 10:00:00,30.3,30.44,30.29,30.33,337300.0,21.6582,21.7582,21.651,21.6796,337300.0
2010-09-08 10:30:00,30.34,30.38,30.27,30.29,255700.0,21.6867,21.7153,21.6367,21.651,255700.0
2010-09-08 11:00:00,30.3,30.35,30.24,30.24,157400.0,21.6582,21.6939,21.6153,21.6153,157400.0
2010-09-08 11:30:00,30.25,30.27,30.21,30.25,100400.0,21.6224,21.6367,21.5938,21.6224,100400.0
2010-09-08 12:00:00,30.25,30.29,30.25,30.28,75600.0,21.6224,21.651,21.6224,21.6439,75600.0
2010-09-08 12:30:00,30.28,30.31,30.26,30.26,139300.0,21.6439,21.6653,21.6296,21.6296,139300.0
2010-09-08 13:00:00,30.27,30.3,30.14,30.17,260800.0,21.6367,21.6582,21.5438,21.5652,260800.0
2010-09-08 13:30:00,30.17,30.24,30.15,30.18,107400.0,21.5652,21.6153,21.5509,21.5724,107400.0
2010-09-08 14:00:00,30.18,30.2,30.06,30.19,219500.0,21.5724,21.5867,21.4866,21.5795,219500.0
2010-09-08 14:30:00,30.2,30.22,30.1,30.1,178100.0,21.5867,21.601,21.5152,21.5152,178100.0
2010-09-08 15:00:00,30.11,30.13,30.02,30.02,326700.0,21.5223,21.5366,21.458,21.458,326700.0
2010-09-08 15:30:00,30.03,30.09,30.0,30.09,653600.0,21.4652,21.508,21.4437,21.508,653600.0
2010-09-09 09:30:00,30.67,30.93,30.53,30.59,488200.0,21.9226,22.1085,21.8226,21.8654,488200.0
2010-09-09 10:00:00,30.59,30.65,30.44,30.61,351100.0,21.8654,21.9083,21.7582,21.8797,351100.0
2010-09-09 10:30:00,30.61,30.64,30.47,30.47,182600.0,21.8797,21.9012,21.7797,21.7797,182600.0
2010-09-09 11:00:00,30.46,30.65,30.45,30.65,178300.0,21.7725,21.9083,21.7654,21.9083,178300.0
2010-09-09 11:30:00,30.64,30.7,30.64,30.65,140900.0,21.9012,21.9441,21.9012,21.9083,140900.0
2010-09-09 12:00:00,30.65,30.69,30.65,30.65,67000.0,21.9083,21.9369,21.9083,21.9083,67000.0
2010-09-09 12:30:00,30.64,30.68,30.56,30.57,129100.0,21.9012,21.9298,21.844,21.8511,129100.0
2010-09-09 13:00:00,30.56,30.62,30.49,30.49,282200.0,21.844,21.8869,21.794,21.794,282200.0
2010-09-09 13:30:00,30.49,30.51,30.25,30.29,176700.0,21.794,21.8083,21.6224,21.651,176700.0
2010-09-09 14:00:00,30.29,30.4,30.27,30.3,120300.0,21.651,21.7296,21.6367,21.6582,120300.0
2010-09-09 14:30:00,30.31,30.46,30.3,30.39,146300.0,21.6653,21.7725,21.6582,21.7225,146300.0
2010-09-09 15:00:00,30.39,30.44,30.39,30.43,117100.0,21.7225,21.7582,21.7225,21.7511,117100.0
2010-09-09 15:30:00,30.43,30.49,30.41,30.42,391500.0,21.7511,21.794,21.7368,21.7439,391500.0
2010-09-10 09:30:00,30.51,30.57,30.32,30.43,187200.0,21.8083,21.8511,21.6724,21.7511,187200.0
2010-09-10 10:00:00,30.44,30.49,30.37,30.41,197500.0,21.7582,21.794,21.7082,21.7368,197500.0
2010-09-10 10:30:00,30.42,30.53,30.42,30.52,127100.0,21.7439,21.8226,21.7439,21.8154,127100.0
2010-09-10 11:00:00,30.51,30.58,30.49,30.51,236400.0,21.8083,21.8583,21.794,21.8083,236400.0
2010-09-10 11:30:00,30.52,30.54,30.46,30.49,184800.0,21.8154,21.8297,21.7725,21.794,184800.0
2010-09-10 12:00:00,30.47,30.55,30.44,30.55,90600.0,21.7797,21.8369,21.7582,21.8369,90600.0
2010-09-10 12:30:00,30.55,30.62,30.54,30.61,98000.0,21.8369,21.8869,21.8297,21.8797,98000.0
2010-09-10 13:00:00,30.6,30.65,30.6,30.64,61900.0,21.8726,21.9083,21.8726,21.9012,61900.0
2010-09-10 13:30:00,30.64,30.71,30.63,30.67,53400.0,21.9012,21.9512,21.894,21.9226,53400.0
2010-09-10 14:00:00,30.67,30.71,30.66,30.66,126100.0,21.9226,21.9512,21.9155,21.9155,126100.0
2010-09-10 14:30:00,30.67,30.7,30.66,30.66,75300.0,21.9226,21.9441,21.9155,21.9155,75300.0
2010-09-10 15:00:00,30.67,30.67,30.61,30.62,146800.0,21.9226,21.9226,21.8797,21.8869,146800.0
2010-09-10 15:30:00,30.62,30.63,30.55,30.59,348000.0,21.8869,21.894,21.8369,21.8654,348000.0
2010-09-13 09:30:00,30.94,30.96,30.69,30.78,109200.0,22.1156,22.1299,21.9369,22.0013,109200.0
2010-09-13 10:00:00,30.78,30.94,30.77,30.82,192300.0,22.0013,22.1156,21.9941,22.0298,192300.0
2010-09-13 10:30:00,30.83,30.93,30.78,30.8,129900.0,22.037,22.1085,22.0013,22.0155,129900.0
2010-09-13 11:00:00,30.8,30.85,30.78,30.82,131000.0,22.0155,22.0513,22.0013,22.0298,131000.0
2010-09-13 11:30:00,30.81,30.82,30.71,30.75,108000.0,22.0227,22.0298,21.9512,21.9798,108000.0
2010-09-13 12:00:00,30.74,30.75,30.57,30.65,80200.0,21.9727,21.9798,21.8511,21.9083,80200.0
2010-09-13 12:30:00,30.65,30.71,30.62,30.63,88700.0,21.9083,21.9512,21.8869,21.894,88700.0
2010-09-13 13:00:00,30.63,30.74,30.59,30.7,66400.0,21.894,21.9727,21.8654,21.9441,66400.0
2010-09-13 13:30:00,30.7,30.71,30.66,30.7,42600.0,21.9441,21.9512,21.9155,21.9441,42600.0
2010-09-13 14:00:00,30.69,30.74,30.63,30.74,77200.0,21.9369,21.9727,21.894,21.9727,77200.0
2010-09-13 14:30:00,30.73,30.76,30.7,30.73,70100.0,21.9655,21.987,21.9441,21.9655,70100.0
2010-09-13 15:00:00,30.72,30.8,30.72,30.77,109900.0,21.9584,22.0155,21.9584,21.9941,109900.0
2010-09-13 15:30:00,30.78,30.84,30.7,30.71,393800.0,22.0013,22.0441,21.9441,21.9512,393800.0
2010-09-14 09:30:00,30.78,30.79,30.51,30.69,141800.0,22.0013,22.0084,21.8083,21.9369,141800.0
2010-09-14 10:00:00,30.68,30.78,30.6,30.75,218000.0,21.9298,22.0013,21.8726,21.9798,218000.0
2010-09-14 10:30:00,30.75,30.96,30.75,30.96,132300.0,21.9798,22.1299,21.9798,22.1299,132300.0
2010-09-14 11:00:00,30.95,30.97,30.82,30.85,164600.0,22.1228,22.1371,22.0298,22.0513,164600.0
2010-09-14 11:30:00,30.86,30.89,30.79,30.84,147100.0,22.0584,22.0799,22.0084,22.0441,147100.0
2010-09-14 12:00:00,30.84,30.94,30.84,30.94,134000.0,22.0441,22.1156,22.0441,22.1156,134000.0
2010-09-14 12:30:00,30.93,30.98,30.92,30.96,152000.0,22.1085,22.1442,22.1013,22.1299,152000.0
2010-09-14 13:00:00,30.95,31.02,30.94,31.02,163500.0,22.1228,22.1728,22.1156,22.1728,163500.0
2010-09-14 13:30:00,31.02,31.08,30.99,31.06,154800.0,22.1728,22.2157,22.1514,22.2014,154800.0
2010-09-14 14:00:00,31.06,31.07,30.94,30.94,160900.0,22.2014,22.2085,22.1156,22.1156,160900.0
2010-09-14 14:30:00,30.94,30.99,30.85,30.85,242600.0,22.1156,22.1514,22.0513,22.0513,242600.0
2010-09-14 15:00:00,30.84,30.92,30.83,30.91,129000.0,22.0441,22.1013,22.037,22.0942,129000.0
2010-09-14 15:30:00,30.91,30.95,30.78,30.78,559700.0,22.0942,22.1228,22.0013,22.0013,559700.0
2010-09-15 09:30:00,30.58,30.75,30.41,30.61,305100.0,21.8583,21.9798,21.7368,21.8797,305100.0
2010-09-15 10:00:00,30.62,30.74,30.59,30.67,141400.0,21.8869,21.9727,21.8654,21.9226,141400.0
2010-09-15 10:30:00,30.67,30.82,30.66,30.8,176300.0,21.9226,22.0298,21.9155,22.0155,176300.0
2010-09-15 11:00:00,30.8,30.82,30.71,30.74,97500.0,22.0155,22.0298,21.9512,21.9727,97500.0
2010-09-15 11:30:00,30.74,30.75,30.64,30.69,221600.0,21.9727,21.9798,21.9012,21.9369,221600.0
2010-09-15 12:00:00,30.69,30.78,30.69,30.77,125400.0,21.9369,22.0013,21.9369,21.9941,125400.0
2010-09-15 12:30:00,30.76,30.79,30.73,30.76,71100.0,21.987,22.0084,21.9655,21.987,71100.0
2010-09-15 13:00:00,30.76,30.8,30.74,30.74,79300.0,21.987,22.0155,21.9727,21.9727,79300.0
2010-09-15 13:30:00,30.74,30.76,30.73,30.75,64900.0,21.9727,21.987,21.9655,21.9798,64900.0
2010-09-15 14:00:00,30.75,30.76,30.62,30.64,114000.0,21.9798,21.987,21.8869,21.9012,114000.0
2010-09-15 14:30:00,30.64,30.65,30.58,30.64,150300.0,21.9012,21.9083,21.8583,21.9012,150300.0
2010-09-15 15:00:00,30.64,30.8,30.63,30.78,139400.0,21.9012,22.0155,21.894,22.0013,139400.0
2010-09-15 15:30:00,30.79,30.85,30.76,30.83,587800.0,22.0084,22.0513,21.987,22.037,587800.0
2010-09-16 09:30:00,30.81,30.85,30.68,30.81,105100.0,22.0227,22.0513,21.9298,22.0227,105100.0
2010-09-16 10:00:00,30.81,30.97,30.7,30.97,276900.0,22.0227,22.1371,21.9441,22.1371,276900.0
2010-09-16 10:30:00,30.97,31.0,30.94,30.97,126600.0,22.1371,22.1585,22.1156,22.1371,126600.0
2010-09-16 11:00:00,30.96,30.99,30.9,30.92,104500.0,22.1299,22.1514,22.087,22.1013,104500.0
2010-09-16 11:30:00,30.91,30.94,30.9,30.93,138400.0,22.0942,22.1156,22.087,22.1085,138400.0
2010-09-16 12:00:00,30.92,30.95,30.92,30.95,87100.0,22.1013,22.1228,22.1013,22.1228,87100.0
2010-09-16 12:30:00,30.94,31.0,30.93,31.0,86400.0,22.1156,22.1585,22.1085,22.1585,86400.0
2010-09-16 13:00:00,30.99,31.0,30.92,30.95,180100.0,22.1514,22.1585,22.1013,22.1228,180100.0
2010-09-16 13:30:00,30.94,30.95,30.79,30.82,127000.0,22.1156,22.1228,22.0084,22.0298,127000.0
2010-09-16 14:00:00,30.82,30.92,30.82,30.92,89400.0,22.0298,22.1013,22.0298,22.1013,89400.0
2010-09-16 14:30:00,30.92,30.97,30.9,30.93,140900.0,22.1013,22.1371,22.087,22.1085,140900.0
2010-09-16 15:00:00,30.94,30.94,30.9,30.92,130500.0,22.1156,22.1156,22.087,22.1013,130500.0
2010-09-16 15:30:00,30.92,30.95,30.89,30.94,377500.0,22.1013,22.1228,22.0799,22.1156,377500.0
2010-09-17 09:30:00,30.98,31.29,30.96,31.11,537600.0,22.1442,22.3658,22.1299,22.2371,537600.0
2010-09-17 10:00:00,31.11,31.21,31.08,31.19,198100.0,22.2371,22.3086,22.2157,22.2943,198100.0
2010-09-17 10:30:00,31.19,31.36,31.16,31.36,161500.0,22.2943,22.4158,22.2729,22.4158,161500.0
2010-09-17 11:00:00,31.35,31.42,31.32,31.32,131200.0,22.4087,22.4587,22.3872,22.3872,131200.0
2010-09-17 11:30:00,31.32,31.43,31.31,31.39,168200.0,22.3872,22.4659,22.3801,22.4373,168200.0
2010-09-17 12:00:00,31.39,31.39,31.36,31.38,74100.0,22.4373,22.4373,22.4158,22.4301,74100.0
2010-09-17 12:30:00,31.38,31.42,31.38,31.4,176400.0,22.4301,22.4587,22.4301,22.4444,176400.0
2010-09-17 13:00:00,31.4,31.43,31.38,31.38,73200.0,22.4444,22.4659,22.4301,22.4301,73200.0
2010-09-17 13:30:00,31.38,31.4,31.3,31.3,142700.0,22.4301,22.4444,22.3729,22.3729,142700.0
2010-09-17 14:00:00,31.31,31.36,31.29,31.34,183800.0,22.3801,22.4158,22.3658,22.4015,183800.0
2010-09-17 14:30:00,31.35,31.36,31.31,31.32,148000.0,22.4087,22.4158,22.3801,22.3872,148000.0
2010-09-17 15:00:00,31.32,31.32,31.17,31.17,184700.0,22.3872,22.3872,22.28,22.28,184700.0
2010-09-17 15:30:00,31.18,31.22,31.14,31.2,1063400.0,22.2872,22.3158,22.2586,22.3015,1063400.0
2010-09-20 09:30:00,31.35,31.35,31.03,31.19,197000.0,22.4087,22.4087,22.18,22.2943,197000.0
2010-09-20 10:00:00,31.17,31.44,31.11,31.39,142400.0,22.28,22.473,22.2371,22.4373,142400.0
2010-09-20 10:30:00,31.38,31.49,31.29,31.48,209900.0,22.4301,22.5088,22.3658,22.5016,209900.0
2010-09-20 11:00:00,31.47,31.55,31.45,31.55,151100.0,22.4945,22.5516,22.4802,22.5516,151100.0
2010-09-20 11:30:00,31.54,31.57,31.39,31.42,203100.0,22.5445,22.5659,22.4373,22.4587,203100.0
2010-09-20 12:00:00,31.42,31.45,31.39,31.39,64300.0,22.4587,22.4802,22.4373,22.4373,64300.0
2010-09-20 12:30:00,31.39,31.51,31.39,31.46,66700.0,22.4373,22.5231,22.4373,22.4873,66700.0
2010-09-20 13:00:00,31.46,31.49,31.45,31.48,63200.0,22.4873,22.5088,22.4802,22.5016,63200.0
2010-09-20 13:30:00,31.48,31.51,31.43,31.5,120300.0,22.5016,22.5231,22.4659,22.5159,120300.0
2010-09-20 14:00:00,31.5,31.51,31.47,31.5,89100.0,22.5159,22.5231,22.4945,22.5159,89100.0
2010-09-20 14:30:00,31.5,31.55,31.49,31.54,97500.0,22.5159,22.5516,22.5088,22.5445,97500.0
2010-09-20 15:00:00,31.54,31.64,31.51,31.63,212600.0,22.5445,22.616,22.5231,22.6088,212600.0
2010-09-20 15:30:00,31.63,31.67,31.57,31.57,370200.0,22.6088,22.6374,22.5659,22.5659,370200.0
2010-09-21 09:30:00,31.54,31.72,31.5,31.69,291000.0,22.5445,22.6732,22.5159,22.6517,291000.0
2010-09-21 10:00:00,31.69,31.73,31.64,31.69,349000.0,22.6517,22.6803,22.616,22.6517,349000.0
2010-09-21 10:30:00,31.7,31.74,31.61,31.62,226100.0,22.6589,22.6875,22.5945,22.6017,226100.0
2010-09-21 11:00:00,31.62,31.67,31.59,31.6,155000.0,22.6017,22.6374,22.5802,22.5874,155000.0
2010-09-21 11:30:00,31.6,31.65,31.59,31.62,103300.0,22.5874,22.6231,22.5802,22.6017,103300.0
2010-09-21 12:00:00,31.61,31.67,31.61,31.62,48300.0,22.5945,22.6374,22.5945,22.6017,48300.0
2010-09-21 12:30:00,31.61,31.66,31.59,31.65,77400.0,22.5945,22.6303,22.5802,22.6231,77400.0
2010-09-21 13:00:00,31.64,31.67,31.61,31.65,79300.0,22.616,22.6374,22.5945,22.6231,79300.0
2010-09-21 13:30:00,31.65,31.65,31.59,31.63,85400.0,22.6231,22.6231,22.5802,22.6088,85400.0
2010-09-21 14:00:00,31.62,31.75,31.44,31.72,223600.0,22.6017,22.6946,22.473,22.6732,223600.0
2010-09-21 14:30:00,31.72,31.88,31.68,31.77,221400.0,22.6732,22.7875,22.6446,22.7089,221400.0
2010-09-21 15:00:00,31.76,31.77,31.65,31.7,179400.0,22.7017,22.7089,22.6231,22.6589,179400.0
2010-09-21 15:30:00,31.7,31.7,31.54,31.65,428600.0,22.6589,22.6589,22.5445,22.6231,428600.0
2010-09-22 09:30:00,31.54,31.85,31.54,31.8,154600.0,22.5445,22.7661,22.5445,22.7303,154600.0
2010-09-22 10:00:00,31.78,31.78,31.62,31.64,190700.0,22.716,22.716,22.6017,22.616,190700.0
2010-09-22 10:30:00,31.63,31.75,31.55,31.74,146800.0,22.6088,22.6946,22.5516,22.6875,146800.0
2010-09-22 11:00:00,31.74,31.77,31.43,31.48,164200.0,22.6875,22.7089,22.4659,22.5016,164200.0
2010-09-22 11:30:00,31.48,31.55,31.45,31.53,77100.0,22.5016,22.5516,22.4802,22.5373,77100.0
2010-09-22 12:00:00,31.53,31.54,31.48,31.52,75800.0,22.5373,22.5445,22.5016,22.5302,75800.0
2010-09-22 12:30:00,31.53,31.53,31.45,31.45,109400.0,22.5373,22.5373,22.4802,22.4802,109400.0
2010-09-22 13:00:00,31.44,31.45,31.33,31.44,90100.0,22.473,22.4802,22.3944,22.473,90100.0
2010-09-22 13:30:00,31.44,31.47,31.4,31.44,168900.0,22.473,22.4945,22.4444,22.473,168900.0
2010-09-22 14:00:00,31.45,31.47,31.37,31.43,112300.0,22.4802,22.4945,22.423,22.4659,112300.0
2010-09-22 14:30:00,31.44,31.51,31.41,31.44,138200.0,22.473,22.5231,22.4516,22.473,138200.0
2010-09-22 15:00:00,31.44,31.46,31.24,31.3,400900.0,22.473,22.4873,22.3301,22.3729,400900.0
2010-09-22 15:30:00,31.3,31.35,31.2,31.23,930800.0,22.3729,22.4087,22.3015,22.3229,930800.0
2010-09-23 09:30:00,30.93,31.0,30.42,30.55,478900.0,22.1085,22.1585,21.7439,21.8369,478900.0
2010-09-23 10:00:00,30.55,30.81,30.55,30.76,324000.0,21.8369,22.0227,21.8369,21.987,324000.0
2010-09-23 10:30:00,30.76,30.78,30.58,30.59,322400.0,21.987,22.0013,21.8583,21.8654,322400.0
2010-09-23 11:00:00,30.6,30.76,30.57,30.66,457100.0,21.8726,21.987,21.8511,21.9155,457100.0
2010-09-23 11:30:00,30.66,30.73,30.63,30.67,174600.0,21.9155,21.9655,21.894,21.9226,174600.0
2010-09-23 12:00:00,30.68,30.75,30.66,30.67,93600.0,21.9298,21.9798,21.9155,21.9226,93600.0
2010-09-23 12:30:00,30.68,30.68,30.63,30.64,72900.0,21.9298,21.9298,21.894,21.9012,72900.0
2010-09-23 13:00:00,30.64,30.65,30.54,30.54,75500.0,21.9012,21.9083,21.8297,21.8297,75500.0
2010-09-23 13:30:00,30.55,30.58,30.51,30.57,125300.0,21.8369,21.8583,21.8083,21.8511,125300.0
2010-09-23 14:00:00,30.58,30.63,30.57,30.63,131800.0,21.8583,21.894,21.8511,21.894,131800.0
2010-09-23 14:30:00,30.63,30.65,30.39,30.4,215900.0,21.894,21.9083,21.7225,21.7296,215900.0
2010-09-23 15:00:00,30.41,30.43,30.3,30.34,386400.0,21.7368,21.7511,21.6582,21.6867,386400.0
2010-09-23 15:30:00,30.34,30.41,30.23,30.31,480600.0,21.6867,21.7368,21.6081,21.6653,480600.0
2010-09-24 09:30:00,30.72,30.81,30.6,30.67,254500.0,21.9584,22.0227,21.8726,21.9226,254500.0
2010-09-24 10:00:00,30.68,30.76,30.64,30.71,340000.0,21.9298,21.987,21.9012,21.9512,340000.0
2010-09-24 10:30:00,30.72,30.76,30.63,30.66,372500.0,21.9584,21.987,21.894,21.9155,372500.0
2010-09-24 11:00:00,30.65,30.69,30.58,30.59,295000.0,21.9083,21.9369,21.8583,21.8654,295000.0
2010-09-24 11:30:00,30.59,30.68,30.54,30.67,136800.0,21.8654,21.9298,21.8297,21.9226,136800.0
2010-09-24 12:00:00,30.66,30.74,30.64,30.74,160400.0,21.9155,21.9727,21.9012,21.9727,160400.0
2010-09-24 12:30:00,30.73,30.76,30.63,30.65,184000.0,21.9655,21.987,21.894,21.9083,184000.0
2010-09-24 13:00:00,30.64,30.67,30.62,30.65,134200.0,21.9012,21.9226,21.8869,21.9083,134200.0
2010-09-24 13:30:00,30.65,30.75,30.65,30.74,115000.0,21.9083,21.9798,21.9083,21.9727,115000.0
2010-09-24 14:00:00,30.73,30.74,30.54,30.54,182600.0,21.9655,21.9727,21.8297,21.8297,182600.0
2010-09-24 14:30:00,30.54,30.58,30.53,30.55,236200.0,21.8297,21.8583,21.8226,21.8369,236200.0
2010-09-24 15:00:00,30.56,30.56,30.49,30.5,398500.0,21.844,21.844,21.794,21.8011,398500.0
2010-09-24 15:30:00,30.5,30.6,30.47,30.47,772900.0,21.8011,21.8726,21.7797,21.7797,772900.0
2010-09-27 09:30:00,30.48,30.63,29.9,29.99,522000.0,21.7868,21.894,21.3722,21.4366,522000.0
2010-09-27 10:00:00,30.0,30.26,29.99,30.25,436800.0,21.4437,21.6296,21.4366,21.6224,436800.0
2010-09-27 10:30:00,30.25,30.34,30.21,30.34,225400.0,21.6224,21.6867,21.5938,21.6867,225400.0
2010-09-27 11:00:00,30.33,30.34,30.15,30.18,275000.0,21.6796,21.6867,21.5509,21.5724,275000.0
2010-09-27 11:30:00,30.17,30.22,30.04,30.04,200700.0,21.5652,21.601,21.4723,21.4723,200700.0
2010-09-27 12:00:00,30.04,30.05,29.9,29.98,467900.0,21.4723,21.4795,21.3722,21.4294,467900.0
2010-09-27 12:30:00,29.97,29.99,29.9,29.9,195300.0,21.4223,21.4366,21.3722,21.3722,195300.0
2010-09-27 13:00:00,29.91,29.95,29.87,29.92,317700.0,21.3794,21.408,21.3508,21.3865,317700.0
2010-09-27 13:30:00,29.92,30.08,29.92,30.0,230700.0,21.3865,21.5009,21.3865,21.4437,230700.0
2010-09-27 14:00:00,29.99,30.0,29.9,29.94,249800.0,21.4366,21.4437,21.3722,21.4008,249800.0
2010-09-27 14:30:00,29.95,30.0,29.94,29.94,264400.0,21.408,21.4437,21.4008,21.4008,264400.0
2010-09-27 15:00:00,29.94,30.03,29.93,29.96,349000.0,21.4008,21.4652,21.3937,21.4151,349000.0
2010-09-27 15:30:00,29.96,29.98,29.83,29.87,554700.0,21.4151,21.4294,21.3222,21.3508,554700.0
2010-09-28 09:30:00,29.85,30.02,29.62,29.65,502400.0,21.3365,21.458,21.1721,21.1935,502400.0
2010-09-28 10:00:00,29.65,29.76,29.56,29.73,363400.0,21.1935,21.2722,21.1292,21.2507,363400.0
2010-09-28 10:30:00,29.73,29.81,29.72,29.75,221800.0,21.2507,21.3079,21.2436,21.265,221800.0
2010-09-28 11:00:00,29.74,29.83,29.73,29.78,271500.0,21.2579,21.3222,21.2507,21.2865,271500.0
2010-09-28 11:30:00,29.78,29.89,29.74,29.76,137000.0,21.2865,21.3651,21.2579,21.2722,137000.0
2010-09-28 12:00:00,29.77,29.85,29.71,29.85,186700.0,21.2793,21.3365,21.2364,21.3365,186700.0
2010-09-28 12:30:00,29.84,29.98,29.83,29.98,178600.0,21.3294,21.4294,21.3222,21.4294,178600.0
2010-09-28 13:00:00,29.97,30.03,29.91,30.0,290200.0,21.4223,21.4652,21.3794,21.4437,290200.0
2010-09-28 13:30:00,29.99,30.03,29.98,30.0,180600.0,21.4366,21.4652,21.4294,21.4437,180600.0
2010-09-28 14:00:00,30.01,30.05,29.98,29.98,148800.0,21.4509,21.4795,21.4294,21.4294,148800.0
2010-09-28 14:30:00,29.98,30.02,29.96,30.0,283300.0,21.4294,21.458,21.4151,21.4437,283300.0
2010-09-28 15:00:00,30.0,30.12,30.0,30.05,321400.0,21.4437,21.5295,21.4437,21.4795,321400.0
2010-09-28 15:30:00,30.05,30.21,30.04,30.14,632200.0,21.4795,21.5938,21.4723,21.5438,632200.0
2010-09-29 09:30:00,29.93,30.08,29.82,29.96,239600.0,21.5343,21.6422,21.4551,21.5559,239600.0
2010-09-29 10:00:00,29.96,30.08,29.95,29.98,225100.0,21.5559,21.6422,21.5487,21.5703,225100.0
2010-09-29 10:30:00,29.98,30.12,29.96,30.11,250000.0,21.5703,21.671,21.5559,21.6638,250000.0
2010-09-29 11:00:00,30.11,30.23,30.09,30.22,151700.0,21.6638,21.7501,21.6494,21.7429,151700.0
2010-09-29 11:30:00,30.22,30.43,30.21,30.39,148100.0,21.7429,21.894,21.7357,21.8653,148100.0
2010-09-29 12:00:00,30.39,30.53,30.34,30.52,303400.0,21.8653,21.966,21.8293,21.9588,303400.0
2010-09-29 12:30:00,30.52,30.53,30.39,30.48,257800.0,21.9588,21.966,21.8653,21.93,257800.0
2010-09-29 13:00:00,30.48,30.51,30.43,30.46,98400.0,21.93,21.9516,21.894,21.9156,98400.0
2010-09-29 13:30:00,30.45,30.5,30.43,30.46,360300.0,21.9084,21.9444,21.894,21.9156,360300.0
2010-09-29 14:00:00,30.45,30.49,30.43,30.47,257500.0,21.9084,21.9372,21.894,21.9228,257500.0
2010-09-29 14:30:00,30.47,30.5,30.41,30.42,332800.0,21.9228,21.9444,21.8796,21.8868,332800.0
2010-09-29 15:00:00,30.42,30.42,30.21,30.3,297900.0,21.8868,21.8868,21.7357,21.8005,297900.0
2010-09-29 15:30:00,30.31,30.44,30.28,30.42,662800.0,21.8077,21.9012,21.7861,21.8868,662800.0
2010-09-30 09:30:00,30.69,30.78,30.53,30.64,319000.0,22.0811,22.1459,21.966,22.0451,319000.0
2010-09-30 10:00:00,30.63,30.69,30.5,30.54,386900.0,22.0379,22.0811,21.9444,21.9732,386900.0
2010-09-30 10:30:00,30.53,30.7,30.53,30.6,274200.0,21.966,22.0883,21.966,22.0163,274200.0
2010-09-30 11:00:00,30.59,30.59,30.4,30.46,268900.0,22.0092,22.0092,21.8725,21.9156,268900.0
2010-09-30 11:30:00,30.44,30.56,30.4,30.45,202500.0,21.9012,21.9876,21.8725,21.9084,202500.0
2010-09-30 12:00:00,30.45,30.46,30.31,30.4,155000.0,21.9084,21.9156,21.8077,21.8725,155000.0
2010-09-30 12:30:00,30.4,30.55,30.4,30.53,142500.0,21.8725,21.9804,21.8725,21.966,142500.0
2010-09-30 13:00:00,30.53,30.55,30.5,30.53,69200.0,21.966,21.9804,21.9444,21.966,69200.0
2010-09-30 13:30:00,30.54,30.54,30.49,30.53,63600.0,21.9732,21.9732,21.9372,21.966,63600.0
2010-09-30 14:00:00,30.52,30.53,30.44,30.48,122500.0,21.9588,21.966,21.9012,21.93,122500.0
2010-09-30 14:30:00,30.49,30.56,30.48,30.5,134400.0,21.9372,21.9876,21.93,21.9444,134400.0
2010-09-30 15:00:00,30.51,30.64,30.44,30.63,352800.0,21.9516,22.0451,21.9012,22.0379,352800.0
2010-09-30 15:30:00,30.63,30.64,30.47,30.47,451400.0,22.0379,22.0451,21.9228,21.9228,451400.0
2010-10-01 09:30:00,30.57,30.74,30.57,30.64,181500.0,21.9948,22.1171,21.9948,22.0451,181500.0
2010-10-01 10:00:00,30.63,30.69,30.37,30.39,190100.0,22.0379,22.0811,21.8509,21.8653,190100.0
2010-10-01 10:30:00,30.38,30.58,30.34,30.54,205100.0,21.8581,22.002,21.8293,21.9732,205100.0
2010-10-01 11:00:00,30.54,30.55,30.46,30.53,108100.0,21.9732,21.9804,21.9156,21.966,108100.0
2010-10-01 11:30:00,30.52,30.6,30.49,30.56,84900.0,21.9588,22.0163,21.9372,21.9876,84900.0
2010-10-01 12:00:00,30.56,30.67,30.51,30.66,174600.0,21.9876,22.0667,21.9516,22.0595,174600.0
2010-10-01 12:30:00,30.68,30.69,30.56,30.56,341200.0,22.0739,22.0811,21.9876,21.9876,341200.0
2010-10-01 13:00:00,30.57,30.63,30.56,30.58,55200.0,21.9948,22.0379,21.9876,22.002,55200.0
2010-10-01 13:30:00,30.58,30.59,30.47,30.49,155200.0,22.002,22.0092,21.9228,21.9372,155200.0
2010-10-01 14:00:00,30.5,30.53,30.49,30.53,106200.0,21.9444,21.966,21.9372,21.966,106200.0
2010-10-01 14:30:00,30.53,30.54,30.48,30.52,300000.0,21.966,21.9732,21.93,21.9588,300000.0
2010-10-01 15:00:00,30.52,30.58,30.5,30.53,151300.0,21.9588,22.002,21.9444,21.966,151300.0
2010-10-01 15:30:00,30.52,30.55,30.48,30.53,205900.0,21.9588,21.9804,21.93,21.966,205900.0
2010-10-04 09:30:00,30.42,30.58,30.42,30.51,179400.0,21.8868,22.002,21.8868,21.9516,179400.0
2010-10-04 10:00:00,30.51,30.56,30.4,30.45,138800.0,21.9516,21.9876,21.8725,21.9084,138800.0
2010-10-04 10:30:00,30.44,30.44,30.28,30.36,91700.0,21.9012,21.9012,21.7861,21.8437,91700.0
2010-10-04 11:00:00,30.35,30.38,30.13,30.14,94200.0,21.8365,21.8581,21.6782,21.6854,94200.0
2010-10-04 11:30:00,30.15,30.32,30.11,30.21,273800.0,21.6926,21.8149,21.6638,21.7357,273800.0
2010-10-04 12:00:00,30.21,30.21,30.06,30.07,93600.0,21.7357,21.7357,21.6278,21.635,93600.0
2010-10-04 12:30:00,30.08,30.09,30.02,30.05,66500.0,21.6422,21.6494,21.599,21.6206,66500.0
2010-10-04 13:00:00,30.05,30.09,30.02,30.02,94000.0,21.6206,21.6494,21.599,21.599,94000.0
2010-10-04 13:30:00,30.03,30.13,30.02,30.13,63200.0,21.6062,21.6782,21.599,21.6782,63200.0
2010-10-04 14:00:00,30.13,30.14,30.06,30.11,133900.0,21.6782,21.6854,21.6278,21.6638,133900.0
2010-10-04 14:30:00,30.1,30.18,30.08,30.09,193900.0,21.6566,21.7142,21.6422,21.6494,193900.0
2010-10-04 15:00:00,30.1,30.16,30.07,30.13,137100.0,21.6566,21.6998,21.635,21.6782,137100.0
2010-10-04 15:30:00,30.13,30.21,30.07,30.17,396000.0,21.6782,21.7357,21.635,21.707,396000.0
2010-10-05 09:30:00,30.45,30.62,30.4,30.61,230900.0,21.9084,22.0307,21.8725,22.0235,230900.0
2010-10-05 10:00:00,30.6,30.72,30.53,30.72,206800.0,22.0163,22.1027,21.966,22.1027,206800.0
2010-10-05 10:30:00,30.72,30.88,30.69,30.85,172700.0,22.1027,22.2178,22.0811,22.1962,172700.0
2010-10-05 11:00:00,30.84,30.87,30.8,30.82,80700.0,22.189,22.2106,22.1602,22.1746,80700.0
2010-10-05 11:30:00,30.82,30.94,30.81,30.93,84400.0,22.1746,22.261,22.1674,22.2538,84400.0
2010-10-05 12:00:00,30.93,30.96,30.89,30.93,119000.0,22.2538,22.2754,22.225,22.2538,119000.0
2010-10-05 12:30:00,30.94,30.99,30.91,30.97,87800.0,22.261,22.2969,22.2394,22.2826,87800.0
2010-10-05 13:00:00,30.95,31.03,30.95,31.02,81900.0,22.2682,22.3257,22.2682,22.3185,81900.0
2010-10-05 13:30:00,31.01,31.1,30.98,31.1,85400.0,22.3113,22.3761,22.2898,22.3761,85400.0
2010-10-05 14:00:00,31.09,31.14,31.08,31.14,152800.0,22.3689,22.4049,22.3617,22.4049,152800.0
2010-10-05 14:30:00,31.14,31.18,31.06,31.08,214100.0,22.4049,22.4337,22.3473,22.3617,214100.0
2010-10-05 15:00:00,31.08,31.09,31.02,31.05,142100.0,22.3617,22.3689,22.3185,22.3401,142100.0
2010-10-05 15:30:00,31.04,31.06,30.94,31.05,577700.0,22.3329,22.3473,22.261,22.3401,577700.0
2010-10-06 09:30:00,30.94,31.11,30.88,31.08,263400.0,22.261,22.3833,22.2178,22.3617,263400.0
2010-10-06 10:00:00,31.08,31.15,30.98,31.03,198300.0,22.3617,22.4121,22.2898,22.3257,198300.0
2010-10-06 10:30:00,31.03,31.17,31.0,31.16,216000.0,22.3257,22.4265,22.3041,22.4193,216000.0
2010-10-06 11:00:00,31.16,31.24,31.12,31.22,211800.0,22.4193,22.4768,22.3905,22.4624,211800.0
2010-10-06 11:30:00,31.22,31.33,31.22,31.31,224000.0,22.4624,22.5416,22.4624,22.5272,224000.0
2010-10-06 12:00:00,31.31,31.33,31.25,31.29,126200.0,22.5272,22.5416,22.484,22.5128,126200.0
2010-10-06 12:30:00,31.29,31.29,31.19,31.21,135300.0,22.5128,22.5128,22.4408,22.4552,135300.0
2010-10-06 13:00:00,31.2,31.23,31.13,31.16,240400.0,22.448,22.4696,22.3977,22.4193,240400.0
2010-10-06 13:30:00,31.17,31.22,31.14,31.22,152600.0,22.4265,22.4624,22.4049,22.4624,152600.0
2010-10-06 14:00:00,31.21,31.24,31.14,31.18,196700.0,22.4552,22.4768,22.4049,22.4337,196700.0
2010-10-06 14:30:00,31.18,31.21,31.17,31.18,104900.0,22.4337,22.4552,22.4265,22.4337,104900.0
2010-10-06 15:00:00,31.18,31.21,31.16,31.21,183000.0,22.4337,22.4552,22.4193,22.4552,183000.0
2010-10-06 15:30:00,31.21,31.21,31.13,31.19,386800.0,22.4552,22.4552,22.3977,22.4408,386800.0
2010-10-07 09:30:00,31.37,31.37,30.95,31.26,205300.0,22.5704,22.5704,22.2682,22.4912,205300.0
2010-10-07 10:00:00,31.25,31.38,31.19,31.38,171700.0,22.484,22.5775,22.4408,22.5775,171700.0
2010-10-07 10:30:00,31.37,31.41,31.29,31.31,122500.0,22.5704,22.5991,22.5128,22.5272,122500.0
2010-10-07 11:00:00,31.31,31.31,31.18,31.18,84300.0,22.5272,22.5272,22.4337,22.4337,84300.0
2010-10-07 11:30:00,31.18,31.22,31.17,31.17,42100.0,22.4337,22.4624,22.4265,22.4265,42100.0
2010-10-07 12:00:00,31.18,31.22,31.13,31.13,46200.0,22.4337,22.4624,22.3977,22.3977,46200.0
2010-10-07 12:30:00,31.13,31.13,31.01,31.01,86000.0,22.3977,22.3977,22.3113,22.3113,86000.0
2010-10-07 13:00:00,31.02,31.07,31.0,31.06,67000.0,22.3185,22.3545,22.3041,22.3473,67000.0
2010-10-07 13:30:00,31.06,31.15,30.99,31.14,198900.0,22.3473,22.4121,22.2969,22.4049,198900.0
2010-10-07 14:00:00,31.14,31.17,31.08,31.17,72900.0,22.4049,22.4265,22.3617,22.4265,72900.0
2010-10-07 14:30:00,31.16,31.17,31.11,31.15,71800.0,22.4193,22.4265,22.3833,22.4121,71800.0
2010-10-07 15:00:00,31.15,31.17,31.11,31.13,110600.0,22.4121,22.4265,22.3833,22.3977,110600.0
2010-10-07 15:30:00,31.13,31.18,31.08,31.12,223400.0,22.3977,22.4337,22.3617,22.3905,223400.0
2010-10-08 09:30:00,31.08,31.25,31.03,31.18,90500.0,22.3617,22.484,22.3257,22.4337,90500.0
2010-10-08 10:00:00,31.18,31.23,31.03,31.03,94000.0,22.4337,22.4696,22.3257,22.3257,94000.0
2010-10-08 10:30:00,31.03,31.08,31.0,31.01,92300.0,22.3257,22.3617,22.3041,22.3113,92300.0
2010-10-08 11:00:00,31.0,31.2,31.0,31.19,129900.0,22.3041,22.448,22.3041,22.4408,129900.0
2010-10-08 11:30:00,31.19,31.27,31.19,31.22,69500.0,22.4408,22.4984,22.4408,22.4624,69500.0
2010-10-08 12:00:00,31.23,31.23,31.15,31.2,74800.0,22.4696,22.4696,22.4121,22.448,74800.0
2010-10-08 12:30:00,31.19,31.24,31.19,31.24,86600.0,22.4408,22.4768,22.4408,22.4768,86600.0
2010-10-08 13:00:00,31.24,31.25,31.23,31.24,70200.0,22.4768,22.484,22.4696,22.4768,70200.0
2010-10-08 13:30:00,31.23,31.25,31.16,31.24,75100.0,22.4696,22.484,22.4193,22.4768,75100.0
2010-10-08 14:00:00,31.23,31.25,31.16,31.25,67500.0,22.4696,22.484,22.4193,22.484,67500.0
2010-10-08 14:30:00,31.24,31.25,31.24,31.24,39000.0,22.4768,22.484,22.4768,22.4768,39000.0
2010-10-08 15:00:00,31.24,31.29,31.24,31.25,169000.0,22.4768,22.5128,22.4768,22.484,169000.0
2010-10-08 15:30:00,31.25,31.3,31.18,31.2,298000.0,22.484,22.52,22.4337,22.448,298000.0
2010-10-11 09:30:00,31.24,31.3,31.07,31.12,72800.0,22.4768,22.52,22.3545,22.3905,72800.0
2010-10-11 10:00:00,31.11,31.27,31.11,31.27,36000.0,22.3833,22.4984,22.3833,22.4984,36000.0
2010-10-11 10:30:00,31.27,31.3,31.18,31.26,87600.0,22.4984,22.52,22.4337,22.4912,87600.0
2010-10-11 11:00:00,31.25,31.43,31.25,31.4,72400.0,22.484,22.6135,22.484,22.5919,72400.0
2010-10-11 11:30:00,31.4,31.4,31.35,31.36,83900.0,22.5919,22.5919,22.556,22.5632,83900.0
2010-10-11 12:00:00,31.35,31.35,31.26,31.28,40900.0,22.556,22.556,22.4912,22.5056,40900.0
2010-10-11 12:30:00,31.28,31.3,31.26,31.29,36900.0,22.5056,22.52,22.4912,22.5128,36900.0
2010-10-11 13:00:00,31.3,31.34,31.29,31.33,37500.0,22.52,22.5488,22.5128,22.5416,37500.0
2010-10-11 13:30:00,31.33,31.33,31.26,31.28,64800.0,22.5416,22.5416,22.4912,22.5056,64800.0
2010-10-11 14:00:00,31.28,31.32,31.28,31.32,35900.0,22.5056,22.5344,22.5056,22.5344,35900.0
2010-10-11 14:30:00,31.31,31.34,31.31,31.33,32700.0,22.5272,22.5488,22.5272,22.5416,32700.0
2010-10-11 15:00:00,31.34,31.34,31.26,31.26,65800.0,22.5488,22.5488,22.4912,22.4912,65800.0
2010-10-11 15:30:00,31.26,31.27,31.14,31.25,163000.0,22.4912,22.4984,22.4049,22.484,163000.0
2010-10-12 09:30:00,31.11,31.22,30.77,30.9,114600.0,22.3833,22.4624,22.1387,22.2322,114600.0
2010-10-12 10:00:00,30.9,31.0,30.84,30.98,83500.0,22.2322,22.3041,22.189,22.2898,83500.0
2010-10-12 10:30:00,30.97,31.07,30.94,30.98,58600.0,22.2826,22.3545,22.261,22.2898,58600.0
2010-10-12 11:00:00,30.98,31.1,30.96,31.05,68100.0,22.2898,22.3761,22.2754,22.3401,68100.0
2010-10-12 11:30:00,31.05,31.08,31.0,31.0,67300.0,22.3401,22.3617,22.3041,22.3041,67300.0
2010-10-12 12:00:00,31.01,31.02,30.89,30.9,203800.0,22.3113,22.3185,22.225,22.2322,203800.0
2010-10-12 12:30:00,30.91,30.92,30.85,30.88,38800.0,22.2394,22.2466,22.1962,22.2178,38800.0
2010-10-12 13:00:00,30.89,30.92,30.87,30.87,32800.0,22.225,22.2466,22.2106,22.2106,32800.0
2010-10-12 13:30:00,30.87,30.88,30.85,30.86,42800.0,22.2106,22.2178,22.1962,22.2034,42800.0
2010-10-12 14:00:00,30.86,31.08,30.83,31.01,106600.0,22.2034,22.3617,22.1818,22.3113,106600.0
2010-10-12 14:30:00,31.01,31.06,30.94,31.06,73500.0,22.3113,22.3473,22.261,22.3473,73500.0
2010-10-12 15:00:00,31.05,31.19,31.03,31.19,108900.0,22.3401,22.4408,22.3257,22.4408,108900.0
2010-10-12 15:30:00,31.19,31.2,31.12,31.13,287200.0,22.4408,22.448,22.3905,22.3977,287200.0
2010-10-13 09:30:00,31.35,31.59,31.24,31.59,146500.0,22.556,22.7286,22.4768,22.7286,146500.0
2010-10-13 10:00:00,31.59,31.66,31.58,31.66,166900.0,22.7286,22.779,22.7214,22.779,166900.0
2010-10-13 10:30:00,31.66,31.74,31.66,31.74,104200.0,22.779,22.8366,22.779,22.8366,104200.0
2010-10-13 11:00:00,31.73,31.83,31.71,31.75,119000.0,22.8294,22.9013,22.815,22.8438,119000.0
2010-10-13 11:30:00,31.75,31.81,31.73,31.8,108500.0,22.8438,22.8869,22.8294,22.8797,108500.0
2010-10-13 12:00:00,31.8,31.92,31.79,31.91,152300.0,22.8797,22.9661,22.8725,22.9589,152300.0
2010-10-13 12:30:00,31.91,32.02,31.9,32.0,320100.0,22.9589,23.038,22.9517,23.0236,320100.0
2010-10-13 13:00:00,32.01,32.09,31.99,32.0,181400.0,23.0308,23.0884,23.0164,23.0236,181400.0
2010-10-13 13:30:00,32.0,32.1,32.0,32.07,133800.0,23.0236,23.0956,23.0236,23.074,133800.0
2010-10-13 14:00:00,32.06,32.13,32.04,32.11,131700.0,23.0668,23.1172,23.0524,23.1028,131700.0
2010-10-13 14:30:00,32.11,32.12,32.01,32.04,794200.0,23.1028,23.11,23.0308,23.0524,794200.0
2010-10-13 15:00:00,32.04,32.06,31.91,31.91,495600.0,23.0524,23.0668,22.9589,22.9589,495600.0
2010-10-13 15:30:00,31.9,31.96,31.84,31.84,584200.0,22.9517,22.9949,22.9085,22.9085,584200.0
2010-10-14 09:30:00,31.89,32.0,31.66,31.69,197900.0,22.9445,23.0236,22.779,22.8006,197900.0
2010-10-14 10:00:00,31.69,31.71,31.58,31.64,296200.0,22.8006,22.815,22.7214,22.7646,296200.0
2010-10-14 10:30:00,31.64,31.81,31.63,31.75,239300.0,22.7646,22.8869,22.7574,22.8438,239300.0
2010-10-14 11:00:00,31.75,31.79,31.66,31.66,134500.0,22.8438,22.8725,22.779,22.779,134500.0
2010-10-14 11:30:00,31.67,31.67,31.47,31.57,131900.0,22.7862,22.7862,22.6423,22.7143,131900.0
2010-10-14 12:00:00,31.57,31.64,31.43,31.47,128800.0,22.7143,22.7646,22.6135,22.6423,128800.0
2010-10-14 12:30:00,31.47,31.47,31.38,31.4,153100.0,22.6423,22.6423,22.5775,22.5919,153100.0
2010-10-14 13:00:00,31.4,31.4,31.19,31.19,770800.0,22.5919,22.5919,22.4408,22.4408,770800.0
2010-10-14 13:30:00,31.19,31.21,31.15,31.16,409800.0,22.4408,22.4552,22.4121,22.4193,409800.0
2010-10-14 14:00:00,31.16,31.16,31.05,31.15,355100.0,22.4193,22.4193,22.3401,22.4121,355100.0
2010-10-14 14:30:00,31.16,31.19,31.1,31.11,265000.0,22.4193,22.4408,22.3761,22.3833,265000.0
2010-10-14 15:00:00,31.12,31.16,31.09,31.09,261000.0,22.3905,22.4193,22.3689,22.3689,261000.0
2010-10-14 15:30:00,31.09,31.11,31.04,31.06,1115100.0,22.3689,22.3833,22.3329,22.3473,1115100.0
2010-10-15 09:30:00,31.32,31.41,31.06,31.08,551800.0,22.5344,22.5991,22.3473,22.3617,551800.0
2010-10-15 10:00:00,31.08,31.16,30.94,30.98,310800.0,22.3617,22.4193,22.261,22.2898,310800.0
2010-10-15 10:30:00,30.98,30.99,30.89,30.95,371100.0,22.2898,22.2969,22.225,22.2682,371100.0
2010-10-15 11:00:00,30.94,31.01,30.88,30.95,278200.0,22.261,22.3113,22.2178,22.2682,278200.0
2010-10-15 11:30:00,30.95,31.0,30.75,30.78,169900.0,22.2682,22.3041,22.1243,22.1459,169900.0
2010-10-15 12:00:00,30.78,30.79,30.65,30.78,335500.0,22.1459,22.1531,22.0523,22.1459,335500.0
2010-10-15 12:30:00,30.78,30.89,30.75,30.76,206500.0,22.1459,22.225,22.1243,22.1315,206500.0
2010-10-15 13:00:00,30.76,30.78,30.67,30.71,167500.0,22.1315,22.1459,22.0667,22.0955,167500.0
2010-10-15 13:30:00,30.72,30.73,30.6,30.61,220200.0,22.1027,22.1099,22.0163,22.0235,220200.0
2010-10-15 14:00:00,30.62,30.73,30.6,30.7,223800.0,22.0307,22.1099,22.0163,22.0883,223800.0
2010-10-15 14:30:00,30.7,30.7,30.62,30.64,185400.0,22.0883,22.0883,22.0307,22.0451,185400.0
2010-10-15 15:00:00,30.65,30.67,30.6,30.65,273700.0,22.0523,22.0667,22.0163,22.0523,273700.0
2010-10-15 15:30:00,30.65,30.84,30.64,30.73,976200.0,22.0523,22.189,22.0451,22.1099,976200.0
2010-10-18 09:30:00,30.88,30.97,30.83,30.89,171100.0,22.2178,22.2826,22.1818,22.225,171100.0
2010-10-18 10:00:00,30.89,30.91,30.69,30.7,184600.0,22.225,22.2394,22.0811,22.0883,184600.0
2010-10-18 10:30:00,30.69,30.79,30.69,30.74,172200.0,22.0811,22.1531,22.0811,22.1171,172200.0
2010-10-18 11:00:00,30.73,30.74,30.62,30.66,134100.0,22.1099,22.1171,22.0307,22.0595,134100.0
2010-10-18 11:30:00,30.65,30.66,30.49,30.51,177800.0,22.0523,22.0595,21.9372,21.9516,177800.0
2010-10-18 12:00:00,30.51,30.52,30.42,30.42,226000.0,21.9516,21.9588,21.8868,21.8868,226000.0
2010-10-18 12:30:00,30.42,30.43,30.28,30.31,312200.0,21.8868,21.894,21.7861,21.8077,312200.0
2010-10-18 13:00:00,30.31,30.32,30.2,30.21,298900.0,21.8077,21.8149,21.7286,21.7357,298900.0
2010-10-18 13:30:00,30.21,30.22,30.17,30.18,313700.0,21.7357,21.7429,21.707,21.7142,313700.0
2010-10-18 14:00:00,30.18,30.33,30.18,30.32,276600.0,21.7142,21.8221,21.7142,21.8149,276600.0
2010-10-18 14:30:00,30.33,30.38,30.32,30.34,221200.0,21.8221,21.8581,21.8149,21.8293,221200.0
2010-10-18 15:00:00,30.34,30.44,30.34,30.37,270200.0,21.8293,21.9012,21.8293,21.8509,270200.0
2010-10-18 15:30:00,30.37,30.37,30.28,30.33,763100.0,21.8509,21.8509,21.7861,21.8221,763100.0
2010-10-19 09:30:00,30.06,30.23,30.05,30.14,285500.0,21.6278,21.7501,21.6206,21.6854,285500.0
2010-10-19 10:00:00,30.13,30.22,30.06,30.21,248700.0,21.6782,21.7429,21.6278,21.7357,248700.0
2010-10-19 10:30:00,30.21,30.29,30.13,30.13,235200.0,21.7357,21.7933,21.6782,21.6782,235200.0
2010-10-19 11:00:00,30.13,30.19,30.09,30.14,253200.0,21.6782,21.7214,21.6494,21.6854,253200.0
2010-10-19 11:30:00,30.14,30.33,30.14,30.31,230300.0,21.6854,21.8221,21.6854,21.8077,230300.0
2010-10-19 12:00:00,30.31,30.37,30.26,30.27,228800.0,21.8077,21.8509,21.7717,21.7789,228800.0
2010-10-19 12:30:00,30.27,30.31,30.23,30.3,131500.0,21.7789,21.8077,21.7501,21.8005,131500.0
2010-10-19 13:00:00,30.3,30.3,30.16,30.17,135200.0,21.8005,21.8005,21.6998,21.707,135200.0
2010-10-19 13:30:00,30.17,30.18,30.05,30.11,203600.0,21.707,21.7142,21.6206,21.6638,203600.0
2010-10-19 14:00:00,30.1,30.11,29.97,30.06,570100.0,21.6566,21.6638,21.5631,21.6278,570100.0
2010-10-19 14:30:00,30.06,30.08,30.01,30.05,326600.0,21.6278,21.6422,21.5918,21.6206,326600.0
2010-10-19 15:00:00,30.05,30.06,29.98,30.0,520500.0,21.6206,21.6278,21.5703,21.5847,520500.0
2010-10-19 15:30:00,30.0,30.06,29.99,30.05,883500.0,21.5847,21.6278,21.5775,21.6206,883500.0
2010-10-20 09:30:00,30.18,30.61,30.11,30.4,193300.0,21.7142,22.0235,21.6638,21.8725,193300.0
2010-10-20 10:00:00,30.41,30.45,30.3,30.45,129700.0,21.8796,21.9084,21.8005,21.9084,129700.0
2010-10-20 10:30:00,30.45,30.63,30.44,30.62,111600.0,21.9084,22.0379,21.9012,22.0307,111600.0
2010-10-20 11:00:00,30.61,30.66,30.56,30.64,119700.0,22.0235,22.0595,21.9876,22.0451,119700.0
2010-10-20 11:30:00,30.64,30.67,30.56,30.57,78900.0,22.0451,22.0667,21.9876,21.9948,78900.0
2010-10-20 12:00:00,30.58,30.7,30.56,30.63,146400.0,22.002,22.0883,21.9876,22.0379,146400.0
2010-10-20 12:30:00,30.64,30.66,30.57,30.59,80700.0,22.0451,22.0595,21.9948,22.0092,80700.0
2010-10-20 13:00:00,30.6,30.63,30.57,30.59,110400.0,22.0163,22.0379,21.9948,22.0092,110400.0
2010-10-20 13:30:00,30.6,30.6,30.5,30.5,84200.0,22.0163,22.0163,21.9444,21.9444,84200.0
2010-10-20 14:00:00,30.51,30.56,30.45,30.51,153300.0,21.9516,21.9876,21.9084,21.9516,153300.0
2010-10-20 14:30:00,30.52,30.57,30.41,30.42,152700.0,21.9588,21.9948,21.8796,21.8868,152700.0
2010-10-20 15:00:00,30.42,30.43,30.34,30.36,497400.0,21.8868,21.894,21.8293,21.8437,497400.0
2010-10-20 15:30:00,30.36,30.42,30.27,30.33,573600.0,21.8437,21.8868,21.7789,21.8221,573600.0
2010-10-21 09:30:00,30.5,30.73,30.5,30.72,160000.0,21.9444,22.1099,21.9444,22.1027,160000.0
2010-10-21 10:00:00,30.71,30.87,30.61,30.76,371700.0,22.0955,22.2106,22.0235,22.1315,371700.0
2010-10-21 10:30:00,30.77,30.8,30.73,30.8,166800.0,22.1387,22.1602,22.1099,22.1602,166800.0
2010-10-21 11:00:00,30.8,30.81,30.7,30.73,117500.0,22.1602,22.1674,22.0883,22.1099,117500.0
2010-10-21 11:30:00,30.74,30.74,30.59,30.7,120200.0,22.1171,22.1171,22.0092,22.0883,120200.0
2010-10-21 12:00:00,30.7,30.75,30.67,30.75,90600.0,22.0883,22.1243,22.0667,22.1243,90600.0
2010-10-21 12:30:00,30.75,30.75,30.53,30.63,161700.0,22.1243,22.1243,21.966,22.0379,161700.0
2010-10-21 13:00:00,30.63,30.75,30.63,30.72,247000.0,22.0379,22.1243,22.0379,22.1027,247000.0
2010-10-21 13:30:00,30.73,30.73,30.54,30.56,412400.0,22.1099,22.1099,21.9732,21.9876,412400.0
2010-10-21 14:00:00,30.56,30.69,30.54,30.66,178700.0,21.9876,22.0811,21.9732,22.0595,178700.0
2010-10-21 14:30:00,30.65,30.7,30.6,30.67,314300.0,22.0523,22.0883,22.0163,22.0667,314300.0
2010-10-21 15:00:00,30.68,30.84,30.66,30.83,363300.0,22.0739,22.189,22.0595,22.1818,363300.0
2010-10-21 15:30:00,30.82,30.86,30.74,30.82,566500.0,22.1746,22.2034,22.1171,22.1746,566500.0
2010-10-22 09:30:00,30.9,30.99,30.7,30.79,150900.0,22.2322,22.2969,22.0883,22.1531,150900.0
2010-10-22 10:00:00,30.78,30.96,30.77,30.96,168700.0,22.1459,22.2754,22.1387,22.2754,168700.0
2010-10-22 10:30:00,30.96,30.97,30.82,30.85,227100.0,22.2754,22.2826,22.1746,22.1962,227100.0
2010-10-22 11:00:00,30.85,30.89,30.81,30.88,144700.0,22.1962,22.225,22.1674,22.2178,144700.0
2010-10-22 11:30:00,30.88,30.89,30.83,30.86,78400.0,22.2178,22.225,22.1818,22.2034,78400.0
2010-10-22 12:00:00,30.85,30.88,30.83,30.88,55200.0,22.1962,22.2178,22.1818,22.2178,55200.0
2010-10-22 12:30:00,30.88,30.9,30.85,30.9,36400.0,22.2178,22.2322,22.1962,22.2322,36400.0
2010-10-22 13:00:00,30.9,30.9,30.86,30.89,35100.0,22.2322,22.2322,22.2034,22.225,35100.0
2010-10-22 13:30:00,30.89,30.89,30.85,30.85,157000.0,22.225,22.225,22.1962,22.1962,157000.0
2010-10-22 14:00:00,30.86,30.86,30.82,30.82,56500.0,22.2034,22.2034,22.1746,22.1746,56500.0
2010-10-22 14:30:00,30.83,30.83,30.77,30.77,53500.0,22.1818,22.1818,22.1387,22.1387,53500.0
2010-10-22 15:00:00,30.77,30.77,30.61,30.63,672800.0,22.1387,22.1387,22.0235,22.0379,672800.0
2010-10-22 15:30:00,30.63,30.72,30.63,30.7,222500.0,22.0379,22.1027,22.0379,22.0883,222500.0
2010-10-25 09:30:00,30.87,31.15,30.87,31.13,250500.0,22.2106,22.4121,22.2106,22.3977,250500.0
2010-10-25 10:00:00,31.12,31.22,31.11,31.15,143500.0,22.3905,22.4624,22.3833,22.4121,143500.0
2010-10-25 10:30:00,31.15,31.17,30.92,30.93,114600.0,22.4121,22.4265,22.2466,22.2538,114600.0
2010-10-25 11:00:00,30.94,31.01,30.85,30.97,75200.0,22.261,22.3113,22.1962,22.2826,75200.0
2010-10-25 11:30:00,30.97,31.01,30.94,30.97,60100.0,22.2826,22.3113,22.261,22.2826,60100.0
2010-10-25 12:00:00,30.96,30.97,30.81,30.89,126700.0,22.2754,22.2826,22.1674,22.225,126700.0
2010-10-25 12:30:00,30.89,30.93,30.86,30.89,59900.0,22.225,22.2538,22.2034,22.225,59900.0
2010-10-25 13:00:00,30.88,30.95,30.86,30.95,82200.0,22.2178,22.2682,22.2034,22.2682,82200.0
2010-10-25 13:30:00,30.95,30.99,30.94,30.97,78200.0,22.2682,22.2969,22.261,22.2826,78200.0
2010-10-25 14:00:00,30.97,30.99,30.96,30.98,59000.0,22.2826,22.2969,22.2754,22.2898,59000.0
2010-10-25 14:30:00,30.97,30.99,30.92,30.95,153100.0,22.2826,22.2969,22.2466,22.2682,153100.0
2010-10-25 15:00:00,30.94,31.0,30.94,31.0,152100.0,22.261,22.3041,22.261,22.3041,152100.0
2010-10-25 15:30:00,31.0,31.0,30.8,30.84,346400.0,22.3041,22.3041,22.1602,22.189,346400.0
2010-10-26 09:30:00,30.9,31.06,30.51,30.52,359900.0,22.2322,22.3473,21.9516,21.9588,359900.0
2010-10-26 10:00:00,30.52,30.86,30.51,30.83,207900.0,21.9588,22.2034,21.9516,22.1818,207900.0
2010-10-26 10:30:00,30.83,30.84,30.7,30.83,186200.0,22.1818,22.189,22.0883,22.1818,186200.0
2010-10-26 11:00:00,30.83,30.85,30.7,30.74,116600.0,22.1818,22.1962,22.0883,22.1171,116600.0
2010-10-26 11:30:00,30.74,30.81,30.72,30.8,90000.0,22.1171,22.1674,22.1027,22.1602,90000.0
2010-10-26 12:00:00,30.8,30.88,30.75,30.82,123300.0,22.1602,22.2178,22.1243,22.1746,123300.0
2010-10-26 12:30:00,30.82,30.82,30.72,30.73,73200.0,22.1746,22.1746,22.1027,22.1099,73200.0
2010-10-26 13:00:00,30.74,30.8,30.69,30.71,77200.0,22.1171,22.1602,22.0811,22.0955,77200.0
2010-10-26 13:30:00,30.7,30.7,30.6,30.6,97300.0,22.0883,22.0883,22.0163,22.0163,97300.0
2010-10-26 14:00:00,30.61,30.66,30.55,30.66,114100.0,22.0235,22.0595,21.9804,22.0595,114100.0
2010-10-26 14:30:00,30.66,30.72,30.62,30.69,95400.0,22.0595,22.1027,22.0307,22.0811,95400.0
2010-10-26 15:00:00,30.69,30.78,30.69,30.75,139200.0,22.0811,22.1459,22.0811,22.1243,139200.0
2010-10-26 15:30:00,30.75,30.75,30.61,30.66,398700.0,22.1243,22.1243,22.0235,22.0595,398700.0
2010-10-27 09:30:00,30.38,30.38,30.1,30.22,249700.0,21.8581,21.8581,21.6566,21.7429,249700.0
2010-10-27 10:00:00,30.24,30.3,30.0,30.01,244400.0,21.7573,21.8005,21.5847,21.5918,244400.0
2010-10-27 10:30:00,30.0,30.08,30.0,30.01,185900.0,21.5847,21.6422,21.5847,21.5918,185900.0
2010-10-27 11:00:00,30.0,30.04,29.93,29.98,184100.0,21.5847,21.6134,21.5343,21.5703,184100.0
2010-10-27 11:30:00,29.98,30.04,29.93,29.99,154500.0,21.5703,21.6134,21.5343,21.5775,154500.0
2010-10-27 12:00:00,30.0,30.07,29.96,30.0,82300.0,21.5847,21.635,21.5559,21.5847,82300.0
2010-10-27 12:30:00,30.01,30.03,29.95,30.0,64300.0,21.5918,21.6062,21.5487,21.5847,64300.0
2010-10-27 13:00:00,29.99,30.0,29.9,29.94,170700.0,21.5775,21.5847,21.5127,21.5415,170700.0
2010-10-27 13:30:00,29.94,29.95,29.84,29.92,227700.0,21.5415,21.5487,21.4695,21.5271,227700.0
2010-10-27 14:00:00,29.92,29.95,29.85,29.89,240200.0,21.5271,21.5487,21.4767,21.5055,240200.0
2010-10-27 14:30:00,29.9,29.99,29.85,29.96,451900.0,21.5127,21.5775,21.4767,21.5559,451900.0
2010-10-27 15:00:00,29.96,30.03,29.9,29.9,352500.0,21.5559,21.6062,21.5127,21.5127,352500.0
2010-10-27 15:30:00,29.9,30.09,29.89,30.07,998900.0,21.5127,21.6494,21.5055,21.635,998900.0
2010-10-28 09:30:00,30.25,30.41,30.2,30.25,123700.0,21.7645,21.8796,21.7286,21.7645,123700.0
2010-10-28 10:00:00,30.26,30.33,30.14,30.15,145200.0,21.7717,21.8221,21.6854,21.6926,145200.0
2010-10-28 10:30:00,30.15,30.28,30.12,30.25,155000.0,21.6926,21.7861,21.671,21.7645,155000.0
2010-10-28 11:00:00,30.24,30.3,30.18,30.29,155500.0,21.7573,21.8005,21.7142,21.7933,155500.0
2010-10-28 11:30:00,30.3,30.31,30.2,30.23,199600.0,21.8005,21.8077,21.7286,21.7501,199600.0
2010-10-28 12:00:00,30.23,30.3,30.15,30.23,172600.0,21.7501,21.8005,21.6926,21.7501,172600.0
2010-10-28 12:30:00,30.22,30.33,30.18,30.24,124900.0,21.7429,21.8221,21.7142,21.7573,124900.0
2010-10-28 13:00:00,30.24,30.4,30.23,30.33,124400.0,21.7573,21.8725,21.7501,21.8221,124400.0
2010-10-28 13:30:00,30.34,30.35,30.26,30.34,137000.0,21.8293,21.8365,21.7717,21.8293,137000.0
2010-10-28 14:00:00,30.34,30.38,30.32,30.37,174200.0,21.8293,21.8581,21.8149,21.8509,174200.0
2010-10-28 14:30:00,30.37,30.42,30.35,30.42,299900.0,21.8509,21.8868,21.8365,21.8868,299900.0
2010-10-28 15:00:00,30.42,30.48,30.33,30.39,334300.0,21.8868,21.93,21.8221,21.8653,334300.0
2010-10-28 15:30:00,30.39,30.5,30.38,30.42,536100.0,21.8653,21.9444,21.8581,21.8868,536100.0
2010-10-29 09:30:00,30.26,30.26,29.85,29.94,519500.0,21.7717,21.7717,21.4767,21.5415,519500.0
2010-10-29 10:00:00,29.93,30.04,29.78,29.89,868700.0,21.5343,21.6134,21.4264,21.5055,868700.0
2010-10-29 10:30:00,29.89,29.9,29.7,29.81,338000.0,21.5055,21.5127,21.3688,21.448,338000.0
2010-10-29 11:00:00,29.82,29.89,29.78,29.82,261800.0,21.4551,21.5055,21.4264,21.4551,261800.0
2010-10-29 11:30:00,29.82,29.91,29.73,29.83,357800.0,21.4551,21.5199,21.3904,21.4623,357800.0
2010-10-29 12:00:00,29.83,29.89,29.75,29.88,257200.0,21.4623,21.5055,21.4048,21.4983,257200.0
2010-10-29 12:30:00,29.88,29.88,29.85,29.88,94000.0,21.4983,21.4983,21.4767,21.4983,94000.0
2010-10-29 13:00:00,29.88,29.88,29.79,29.79,146000.0,21.4983,21.4983,21.4336,21.4336,146000.0
2010-10-29 13:30:00,29.8,29.89,29.79,29.88,173500.0,21.4408,21.5055,21.4336,21.4983,173500.0
2010-10-29 14:00:00,29.89,29.89,29.85,29.88,189100.0,21.5055,21.5055,21.4767,21.4983,189100.0
2010-10-29 14:30:00,29.88,29.89,29.84,29.85,198000.0,21.4983,21.5055,21.4695,21.4767,198000.0
2010-10-29 15:00:00,29.85,29.9,29.75,29.75,359700.0,21.4767,21.5127,21.4048,21.4048,359700.0
2010-10-29 15:30:00,29.75,29.89,29.74,29.82,691000.0,21.4048,21.5055,21.3976,21.4551,691000.0
2010-11-01 09:30:00,29.9,30.06,29.82,30.06,138600.0,21.5127,21.6278,21.4551,21.6278,138600.0
2010-11-01 10:00:00,30.06,30.27,30.06,30.17,256400.0,21.6278,21.7789,21.6278,21.707,256400.0
2010-11-01 10:30:00,30.18,30.21,30.08,30.15,245300.0,21.7142,21.7357,21.6422,21.6926,245300.0
2010-11-01 11:00:00,30.15,30.15,30.05,30.06,230700.0,21.6926,21.6926,21.6206,21.6278,230700.0
2010-11-01 11:30:00,30.05,30.06,29.89,29.9,161400.0,21.6206,21.6278,21.5055,21.5127,161400.0
2010-11-01 12:00:00,29.9,29.91,29.85,29.86,143800.0,21.5127,21.5199,21.4767,21.4839,143800.0
2010-11-01 12:30:00,29.86,29.89,29.82,29.84,107900.0,21.4839,21.5055,21.4551,21.4695,107900.0
2010-11-01 13:00:00,29.84,29.86,29.77,29.78,153400.0,21.4695,21.4839,21.4192,21.4264,153400.0
2010-11-01 13:30:00,29.79,29.81,29.68,29.68,188800.0,21.4336,21.448,21.3544,21.3544,188800.0
2010-11-01 14:00:00,29.68,29.69,29.64,29.64,207100.0,21.3544,21.3616,21.3256,21.3256,207100.0
2010-11-01 14:30:00,29.64,29.67,29.32,29.39,866000.0,21.3256,21.3472,21.0954,21.1458,866000.0
2010-11-01 15:00:00,29.39,29.43,29.28,29.35,427000.0,21.1458,21.1745,21.0666,21.117,427000.0
2010-11-01 15:30:00,29.35,29.46,29.32,29.43,595200.0,21.117,21.1961,21.0954,21.1745,595200.0
2010-11-02 09:30:00,29.64,30.0,29.64,29.85,447900.0,21.3256,21.5847,21.3256,21.4767,447900.0
2010-11-02 10:00:00,29.86,29.94,29.81,29.89,262300.0,21.4839,21.5415,21.448,21.5055,262300.0
2010-11-02 10:30:00,29.88,29.99,29.88,29.98,280000.0,21.4983,21.5775,21.4983,21.5703,280000.0
2010-11-02 11:00:00,29.99,30.01,29.94,29.99,248300.0,21.5775,21.5918,21.5415,21.5775,248300.0
2010-11-02 11:30:00,30.0,30.0,29.76,29.77,136000.0,21.5847,21.5847,21.412,21.4192,136000.0
2010-11-02 12:00:00,29.78,29.9,29.77,29.87,260700.0,21.4264,21.5127,21.4192,21.4911,260700.0
2010-11-02 12:30:00,29.88,29.91,29.8,29.86,241700.0,21.4983,21.5199,21.4408,21.4839,241700.0
2010-11-02 13:00:00,29.86,30.0,29.86,30.0,321900.0,21.4839,21.5847,21.4839,21.5847,321900.0
2010-11-02 13:30:00,30.0,30.04,29.98,30.0,295400.0,21.5847,21.6134,21.5703,21.5847,295400.0
2010-11-02 14:00:00,30.0,30.01,29.95,29.96,272100.0,21.5847,21.5918,21.5487,21.5559,272100.0
2010-11-02 14:30:00,29.97,30.0,29.86,29.97,246600.0,21.5631,21.5847,21.4839,21.5631,246600.0
2010-11-02 15:00:00,29.96,30.0,29.92,29.92,227500.0,21.5559,21.5847,21.5271,21.5271,227500.0
2010-11-02 15:30:00,29.92,29.95,29.85,29.87,762400.0,21.5271,21.5487,21.4767,21.4911,762400.0
2010-11-03 09:30:00,29.86,30.02,29.86,30.02,105700.0,21.4839,21.599,21.4839,21.599,105700.0
2010-11-03 10:00:00,30.02,30.05,29.9,29.99,140500.0,21.599,21.6206,21.5127,21.5775,140500.0
2010-11-03 10:30:00,29.99,30.0,29.88,29.98,161400.0,21.5775,21.5847,21.4983,21.5703,161400.0
2010-11-03 11:00:00,29.98,30.0,29.86,29.9,54400.0,21.5703,21.5847,21.4839,21.5127,54400.0
2010-11-03 11:30:00,29.9,29.94,29.77,29.8,85800.0,21.5127,21.5415,21.4192,21.4408,85800.0
2010-11-03 12:00:00,29.81,29.81,29.77,29.79,76400.0,21.448,21.448,21.4192,21.4336,76400.0
2010-11-03 12:30:00,29.79,29.8,29.72,29.73,80100.0,21.4336,21.4408,21.3832,21.3904,80100.0
2010-11-03 13:00:00,29.73,29.75,29.62,29.63,123900.0,21.3904,21.4048,21.3112,21.3184,123900.0
2010-11-03 13:30:00,29.63,29.75,29.63,29.69,65000.0,21.3184,21.4048,21.3184,21.3616,65000.0
2010-11-03 14:00:00,29.69,29.94,29.6,29.65,202800.0,21.3616,21.5415,21.2969,21.3328,202800.0
2010-11-03 14:30:00,29.65,29.87,29.57,29.83,159800.0,21.3328,21.4911,21.2753,21.4623,159800.0
2010-11-03 15:00:00,29.83,29.93,29.77,29.8,207500.0,21.4623,21.5343,21.4192,21.4408,207500.0
2010-11-03 15:30:00,29.8,29.83,29.75,29.81,467000.0,21.4408,21.4623,21.4048,21.448,467000.0
2010-11-04 09:30:00,29.95,30.12,29.74,30.0,297800.0,21.5487,21.671,21.3976,21.5847,297800.0
2010-11-04 10:00:00,29.99,30.07,29.91,30.06,233900.0,21.5775,21.635,21.5199,21.6278,233900.0
2010-11-04 10:30:00,30.07,30.07,29.95,30.0,149800.0,21.635,21.635,21.5487,21.5847,149800.0
2010-11-04 11:00:00,30.0,30.05,29.98,30.03,183900.0,21.5847,21.6206,21.5703,21.6062,183900.0
2010-11-04 11:30:00,30.02,30.07,29.98,30.05,211200.0,21.599,21.635,21.5703,21.6206,211200.0
2010-11-04 12:00:00,30.05,30.07,29.98,30.0,154700.0,21.6206,21.635,21.5703,21.5847,154700.0
2010-11-04 12:30:00,30.01,30.01,29.95,29.99,154700.0,21.5918,21.5918,21.5487,21.5775,154700.0
2010-11-04 13:00:00,30.0,30.02,29.99,30.01,104400.0,21.5847,21.599,21.5775,21.5918,104400.0
2010-11-04 13:30:00,30.0,30.01,29.98,29.99,130800.0,21.5847,21.5918,21.5703,21.5775,130800.0
2010-11-04 14:00:00,29.98,29.99,29.89,29.94,249500.0,21.5703,21.5775,21.5055,21.5415,249500.0
2010-11-04 14:30:00,29.94,30.06,29.93,30.03,418000.0,21.5415,21.6278,21.5343,21.6062,418000.0
2010-11-04 15:00:00,30.03,30.08,30.0,30.01,326500.0,21.6062,21.6422,21.5847,21.5918,326500.0
2010-11-04 15:30:00,30.01,30.01,29.83,29.93,956600.0,21.5918,21.5918,21.4623,21.5343,956600.0
2010-11-05 09:30:00,29.44,29.44,28.05,28.69,2218300.0,21.1817,21.1817,20.1817,20.6421,2218300.0
2010-11-05 10:00:00,28.68,29.04,28.58,28.99,2157100.0,20.6349,20.8939,20.563,20.858,2157100.0
2010-11-05 10:30:00,28.99,29.11,28.89,29.09,1431100.0,20.858,20.9443,20.786,20.9299,1431100.0
2010-11-05 11:00:00,29.09,29.27,29.06,29.06,978800.0,20.9299,21.0594,20.9083,20.9083,978800.0
2010-11-05 11:30:00,29.06,29.08,28.75,28.79,677800.0,20.9083,20.9227,20.6853,20.7141,677800.0
2010-11-05 12:00:00,28.78,28.93,28.76,28.91,620600.0,20.7069,20.8148,20.6925,20.8004,620600.0
2010-11-05 12:30:00,28.9,29.24,28.86,29.23,815400.0,20.7932,21.0378,20.7644,21.0306,815400.0
2010-11-05 13:00:00,29.24,29.28,28.88,29.03,561100.0,21.0378,21.0666,20.7788,20.8868,561100.0
2010-11-05 13:30:00,29.04,29.1,28.88,28.89,543000.0,20.8939,20.9371,20.7788,20.786,543000.0
2010-11-05 14:00:00,28.89,29.05,28.89,28.96,314400.0,20.786,20.9011,20.786,20.8364,314400.0
2010-11-05 14:30:00,28.96,28.97,28.95,28.96,399200.0,20.8364,20.8436,20.8292,20.8364,399200.0
2010-11-05 15:00:00,28.96,28.99,28.95,28.96,496900.0,20.8364,20.858,20.8292,20.8364,496900.0
2010-11-05 15:30:00,28.97,29.04,28.96,29.01,1022400.0,20.8436,20.8939,20.8364,20.8724,1022400.0
2010-11-08 09:30:00,28.94,28.94,28.51,28.54,745400.0,20.822,20.822,20.5126,20.5342,745400.0
2010-11-08 10:00:00,28.55,28.62,28.5,28.51,1036000.0,20.5414,20.5918,20.5054,20.5126,1036000.0
2010-11-08 10:30:00,28.52,28.62,28.5,28.61,450200.0,20.5198,20.5918,20.5054,20.5846,450200.0
2010-11-08 11:00:00,28.61,28.66,28.55,28.57,275000.0,20.5846,20.6205,20.5414,20.5558,275000.0
2010-11-08 11:30:00,28.57,28.58,28.55,28.55,262100.0,20.5558,20.563,20.5414,20.5414,262100.0
2010-11-08 12:00:00,28.55,28.6,28.55,28.56,252700.0,20.5414,20.5774,20.5414,20.5486,252700.0
2010-11-08 12:30:00,28.56,28.57,28.5,28.52,454000.0,20.5486,20.5558,20.5054,20.5198,454000.0
2010-11-08 13:00:00,28.52,28.53,28.46,28.46,400700.0,20.5198,20.527,20.4766,20.4766,400700.0
2010-11-08 13:30:00,28.47,28.5,28.41,28.42,289600.0,20.4838,20.5054,20.4407,20.4479,289600.0
2010-11-08 14:00:00,28.42,28.48,28.4,28.42,248000.0,20.4479,20.491,20.4335,20.4479,248000.0
2010-11-08 14:30:00,28.41,28.43,28.39,28.43,245300.0,20.4407,20.4551,20.4263,20.4551,245300.0
2010-11-08 15:00:00,28.42,28.53,28.42,28.5,450900.0,20.4479,20.527,20.4479,20.5054,450900.0
2010-11-08 15:30:00,28.51,28.54,28.39,28.43,955500.0,20.5126,20.5342,20.4263,20.4551,955500.0
2010-11-09 09:30:00,28.44,28.78,28.36,28.7,257800.0,20.4623,20.7069,20.4047,20.6493,257800.0
2010-11-09 10:00:00,28.71,28.81,28.67,28.81,302600.0,20.6565,20.7285,20.6277,20.7285,302600.0
2010-11-09 10:30:00,28.8,28.89,28.79,28.86,588000.0,20.7213,20.786,20.7141,20.7644,588000.0
2010-11-09 11:00:00,28.85,28.98,28.83,28.96,158600.0,20.7572,20.8508,20.7429,20.8364,158600.0
2010-11-09 11:30:00,28.96,29.03,28.91,29.0,255600.0,20.8364,20.8868,20.8004,20.8652,255600.0
2010-11-09 12:00:00,28.99,28.99,28.86,28.88,288500.0,20.858,20.858,20.7644,20.7788,288500.0
2010-11-09 12:30:00,28.87,28.89,28.81,28.87,202100.0,20.7716,20.786,20.7285,20.7716,202100.0
2010-11-09 13:00:00,28.86,28.91,28.85,28.9,188200.0,20.7644,20.8004,20.7572,20.7932,188200.0
2010-11-09 13:30:00,28.9,28.91,28.75,28.79,316100.0,20.7932,20.8004,20.6853,20.7141,316100.0
2010-11-09 14:00:00,28.8,28.8,28.71,28.72,193900.0,20.7213,20.7213,20.6565,20.6637,193900.0
2010-11-09 14:30:00,28.72,28.75,28.64,28.67,168300.0,20.6637,20.6853,20.6062,20.6277,168300.0
2010-11-09 15:00:00,28.67,28.68,28.55,28.59,200300.0,20.6277,20.6349,20.5414,20.5702,200300.0
2010-11-09 15:30:00,28.59,28.63,28.54,28.62,644500.0,20.5702,20.599,20.5342,20.5918,644500.0
2010-11-10 09:30:00,28.59,28.67,28.51,28.56,189400.0,20.5702,20.6277,20.5126,20.5486,189400.0
2010-11-10 10:00:00,28.56,28.57,28.41,28.44,314300.0,20.5486,20.5558,20.4407,20.4623,314300.0
2010-11-10 10:30:00,28.44,28.46,28.4,28.41,181600.0,20.4623,20.4766,20.4335,20.4407,181600.0
2010-11-10 11:00:00,28.41,28.48,28.37,28.46,380900.0,20.4407,20.491,20.4119,20.4766,380900.0
2010-11-10 11:30:00,28.47,28.61,28.44,28.58,279800.0,20.4838,20.5846,20.4623,20.563,279800.0
2010-11-10 12:00:00,28.58,28.58,28.52,28.56,109700.0,20.563,20.563,20.5198,20.5486,109700.0
2010-11-10 12:30:00,28.56,28.59,28.53,28.57,88100.0,20.5486,20.5702,20.527,20.5558,88100.0
2010-11-10 13:00:00,28.58,28.66,28.52,28.6,345200.0,20.563,20.6205,20.5198,20.5774,345200.0
2010-11-10 13:30:00,28.6,28.65,28.6,28.63,77700.0,20.5774,20.6133,20.5774,20.599,77700.0
2010-11-10 14:00:00,28.63,28.68,28.61,28.67,109100.0,20.599,20.6349,20.5846,20.6277,109100.0
2010-11-10 14:30:00,28.67,28.69,28.63,28.65,173400.0,20.6277,20.6421,20.599,20.6133,173400.0
2010-11-10 15:00:00,28.65,28.66,28.58,28.62,316400.0,20.6133,20.6205,20.563,20.5918,316400.0
2010-11-10 15:30:00,28.61,28.71,28.61,28.66,558200.0,20.5846,20.6565,20.5846,20.6205,558200.0
2010-11-11 09:30:00,28.48,28.56,28.33,28.55,250000.0,20.491,20.5486,20.3831,20.5414,250000.0
2010-11-11 10:00:00,28.55,28.68,28.53,28.59,165700.0,20.5414,20.6349,20.527,20.5702,165700.0
2010-11-11 10:30:00,28.59,28.59,28.47,28.51,200000.0,20.5702,20.5702,20.4838,20.5126,200000.0
2010-11-11 11:00:00,28.51,28.52,28.37,28.39,184500.0,20.5126,20.5198,20.4119,20.4263,184500.0
2010-11-11 11:30:00,28.39,28.42,28.38,28.39,175400.0,20.4263,20.4479,20.4191,20.4263,175400.0
2010-11-11 12:00:00,28.39,28.42,28.35,28.39,122900.0,20.4263,20.4479,20.3975,20.4263,122900.0
2010-11-11 12:30:00,28.39,28.39,28.33,28.37,247200.0,20.4263,20.4263,20.3831,20.4119,247200.0
2010-11-11 13:00:00,28.37,28.37,28.28,28.34,257800.0,20.4119,20.4119,20.3471,20.3903,257800.0
2010-11-11 13:30:00,28.33,28.36,28.28,28.29,169400.0,20.3831,20.4047,20.3471,20.3543,169400.0
2010-11-11 14:00:00,28.3,28.3,28.24,28.25,220000.0,20.3615,20.3615,20.3184,20.3255,220000.0
2010-11-11 14:30:00,28.25,28.27,28.2,28.26,347800.0,20.3255,20.3399,20.2896,20.3327,347800.0
2010-11-11 15:00:00,28.27,28.28,28.1,28.2,798100.0,20.3399,20.3471,20.2176,20.2896,798100.0
2010-11-11 15:30:00,28.2,28.21,28.14,28.18,580800.0,20.2896,20.2968,20.2464,20.2752,580800.0
2010-11-12 09:30:00,28.16,28.53,28.02,28.53,674300.0,20.2608,20.527,20.1601,20.527,674300.0
2010-11-12 10:00:00,28.52,28.56,28.35,28.36,446100.0,20.5198,20.5486,20.3975,20.4047,446100.0
2010-11-12 10:30:00,28.35,28.41,28.27,28.3,231400.0,20.3975,20.4407,20.3399,20.3615,231400.0
2010-11-12 11:00:00,28.31,28.37,28.29,28.37,215500.0,20.3687,20.4119,20.3543,20.4119,215500.0
2010-11-12 11:30:00,28.36,28.37,28.29,28.36,227200.0,20.4047,20.4119,20.3543,20.4047,227200.0
2010-11-12 12:00:00,28.36,28.38,28.27,28.29,171400.0,20.4047,20.4191,20.3399,20.3543,171400.0
2010-11-12 12:30:00,28.29,28.31,28.19,28.25,169800.0,20.3543,20.3687,20.2824,20.3255,169800.0
2010-11-12 13:00:00,28.24,28.27,28.18,28.18,208600.0,20.3184,20.3399,20.2752,20.2752,208600.0
2010-11-12 13:30:00,28.18,28.21,28.17,28.18,146900.0,20.2752,20.2968,20.268,20.2752,146900.0
2010-11-12 14:00:00,28.18,28.3,28.18,28.28,137300.0,20.2752,20.3615,20.2752,20.3471,137300.0
2010-11-12 14:30:00,28.28,28.33,28.25,28.29,178300.0,20.3471,20.3831,20.3255,20.3543,178300.0
2010-11-12 15:00:00,28.29,28.32,28.23,28.24,255900.0,20.3543,20.3759,20.3112,20.3184,255900.0
2010-11-12 15:30:00,28.24,28.27,28.21,28.25,568300.0,20.3184,20.3399,20.2968,20.3255,568300.0
2010-11-15 09:30:00,28.4,28.5,28.36,28.48,250700.0,20.4335,20.5054,20.4047,20.491,250700.0
2010-11-15 10:00:00,28.48,28.49,28.37,28.44,268900.0,20.491,20.4982,20.4119,20.4623,268900.0
2010-11-15 10:30:00,28.44,28.47,28.4,28.46,220800.0,20.4623,20.4838,20.4335,20.4766,220800.0
2010-11-15 11:00:00,28.45,28.51,28.42,28.49,73100.0,20.4694,20.5126,20.4479,20.4982,73100.0
2010-11-15 11:30:00,28.49,28.53,28.48,28.49,64800.0,20.4982,20.527,20.491,20.4982,64800.0
2010-11-15 12:00:00,28.5,28.51,28.47,28.5,133400.0,20.5054,20.5126,20.4838,20.5054,133400.0
2010-11-15 12:30:00,28.5,28.56,28.48,28.53,142400.0,20.5054,20.5486,20.491,20.527,142400.0
2010-11-15 13:00:00,28.52,28.53,28.5,28.5,140700.0,20.5198,20.527,20.5054,20.5054,140700.0
2010-11-15 13:30:00,28.51,28.53,28.5,28.52,95200.0,20.5126,20.527,20.5054,20.5198,95200.0
2010-11-15 14:00:00,28.52,28.53,28.5,28.51,260600.0,20.5198,20.527,20.5054,20.5126,260600.0
2010-11-15 14:30:00,28.5,28.51,28.5,28.5,120300.0,20.5054,20.5126,20.5054,20.5054,120300.0
2010-11-15 15:00:00,28.5,28.51,28.43,28.48,286900.0,20.5054,20.5126,20.4551,20.491,286900.0
2010-11-15 15:30:00,28.48,28.49,28.33,28.34,361700.0,20.491,20.4982,20.3831,20.3903,361700.0
2010-11-16 09:30:00,28.05,28.2,27.93,28.03,543800.0,20.1817,20.2896,20.0953,20.1673,543800.0
2010-11-16 10:00:00,28.03,28.08,27.96,27.99,255700.0,20.1673,20.2032,20.1169,20.1385,255700.0
2010-11-16 10:30:00,28.0,28.0,27.85,27.98,290500.0,20.1457,20.1457,20.0378,20.1313,290500.0
2010-11-16 11:00:00,27.98,28.0,27.84,27.86,195500.0,20.1313,20.1457,20.0306,20.0449,195500.0
2010-11-16 11:30:00,27.86,27.88,27.7,27.79,288700.0,20.0449,20.0593,19.9298,19.9946,288700.0
2010-11-16 12:00:00,27.79,27.86,27.75,27.85,166100.0,19.9946,20.0449,19.9658,20.0378,166100.0
2010-11-16 12:30:00,27.85,27.89,27.78,27.89,273700.0,20.0378,20.0665,19.9874,20.0665,273700.0
2010-11-16 13:00:00,27.89,27.89,27.83,27.84,140300.0,20.0665,20.0665,20.0234,20.0306,140300.0
2010-11-16 13:30:00,27.83,27.87,27.83,27.87,145700.0,20.0234,20.0521,20.0234,20.0521,145700.0
2010-11-16 14:00:00,27.87,27.92,27.82,27.85,182100.0,20.0521,20.0881,20.0162,20.0378,182100.0
2010-11-16 14:30:00,27.86,27.86,27.77,27.81,221600.0,20.0449,20.0449,19.9802,20.009,221600.0
2010-11-16 15:00:00,27.81,27.9,27.79,27.88,357000.0,20.009,20.0737,19.9946,20.0593,357000.0
2010-11-16 15:30:00,27.88,27.93,27.83,27.89,510500.0,20.0593,20.0953,20.0234,20.0665,510500.0
2010-11-17 09:30:00,27.85,28.05,27.78,28.01,413500.0,20.0378,20.1817,19.9874,20.1529,413500.0
2010-11-17 10:00:00,28.01,28.21,27.99,28.21,406500.0,20.1529,20.2968,20.1385,20.2968,406500.0
2010-11-17 10:30:00,28.2,28.23,28.0,28.0,435300.0,20.2896,20.3112,20.1457,20.1457,435300.0
2010-11-17 11:00:00,28.0,28.15,28.0,28.15,188400.0,20.1457,20.2536,20.1457,20.2536,188400.0
2010-11-17 11:30:00,28.14,28.18,28.06,28.14,208100.0,20.2464,20.2752,20.1888,20.2464,208100.0
2010-11-17 12:00:00,28.14,28.14,28.07,28.09,126800.0,20.2464,20.2464,20.196,20.2104,126800.0
2010-11-17 12:30:00,28.09,28.12,28.09,28.1,185600.0,20.2104,20.232,20.2104,20.2176,185600.0
2010-11-17 13:00:00,28.1,28.18,28.09,28.18,185300.0,20.2176,20.2752,20.2104,20.2752,185300.0
2010-11-17 13:30:00,28.17,28.18,28.13,28.16,252800.0,20.268,20.2752,20.2392,20.2608,252800.0
2010-11-17 14:00:00,28.15,28.18,28.09,28.1,195400.0,20.2536,20.2752,20.2104,20.2176,195400.0
2010-11-17 14:30:00,28.1,28.15,28.04,28.04,168000.0,20.2176,20.2536,20.1745,20.1745,168000.0
2010-11-17 15:00:00,28.04,28.14,28.04,28.07,516100.0,20.1745,20.2464,20.1745,20.196,516100.0
2010-11-17 15:30:00,28.07,28.11,28.05,28.06,528600.0,20.196,20.2248,20.1817,20.1888,528600.0
2010-11-18 09:30:00,28.35,28.44,28.21,28.28,308800.0,20.3975,20.4623,20.2968,20.3471,308800.0
2010-11-18 10:00:00,28.3,28.46,28.28,28.45,335000.0,20.3615,20.4766,20.3471,20.4694,335000.0
2010-11-18 10:30:00,28.45,28.45,28.39,28.41,139200.0,20.4694,20.4694,20.4263,20.4407,139200.0
2010-11-18 11:00:00,28.42,28.48,28.38,28.44,192100.0,20.4479,20.491,20.4191,20.4623,192100.0
2010-11-18 11:30:00,28.44,28.47,28.42,28.45,182800.0,20.4623,20.4838,20.4479,20.4694,182800.0
2010-11-18 12:00:00,28.46,28.49,28.43,28.47,149200.0,20.4766,20.4982,20.4551,20.4838,149200.0
2010-11-18 12:30:00,28.47,28.5,28.46,28.48,90700.0,20.4838,20.5054,20.4766,20.491,90700.0
2010-11-18 13:00:00,28.49,28.5,28.45,28.46,151400.0,20.4982,20.5054,20.4694,20.4766,151400.0
2010-11-18 13:30:00,28.45,28.48,28.43,28.43,99600.0,20.4694,20.491,20.4551,20.4551,99600.0
2010-11-18 14:00:00,28.43,28.44,28.36,28.36,127600.0,20.4551,20.4623,20.4047,20.4047,127600.0
2010-11-18 14:30:00,28.36,28.38,28.35,28.36,161500.0,20.4047,20.4191,20.3975,20.4047,161500.0
2010-11-18 15:00:00,28.36,28.37,28.28,28.28,214100.0,20.4047,20.4119,20.3471,20.3471,214100.0
2010-11-18 15:30:00,28.28,28.29,28.21,28.29,438800.0,20.3471,20.3543,20.2968,20.3543,438800.0
2010-11-19 09:30:00,28.31,28.33,27.96,28.03,498700.0,20.3687,20.3831,20.1169,20.1673,498700.0
2010-11-19 10:00:00,28.04,28.04,27.95,27.97,184300.0,20.1745,20.1745,20.1097,20.1241,184300.0
2010-11-19 10:30:00,27.97,28.1,27.95,27.95,373800.0,20.1241,20.2176,20.1097,20.1097,373800.0
2010-11-19 11:00:00,27.95,28.0,27.94,27.94,246300.0,20.1097,20.1457,20.1025,20.1025,246300.0
2010-11-19 11:30:00,27.95,27.97,27.9,27.92,232700.0,20.1097,20.1241,20.0737,20.0881,232700.0
2010-11-19 12:00:00,27.92,27.94,27.83,27.9,171900.0,20.0881,20.1025,20.0234,20.0737,171900.0
2010-11-19 12:30:00,27.9,28.03,27.89,28.02,86300.0,20.0737,20.1673,20.0665,20.1601,86300.0
2010-11-19 13:00:00,28.03,28.04,27.97,27.99,117300.0,20.1673,20.1745,20.1241,20.1385,117300.0
2010-11-19 13:30:00,27.99,28.03,27.99,28.03,193200.0,20.1385,20.1673,20.1385,20.1673,193200.0
2010-11-19 14:00:00,28.03,28.15,28.02,28.13,178900.0,20.1673,20.2536,20.1601,20.2392,178900.0
2010-11-19 14:30:00,28.14,28.19,28.13,28.15,170200.0,20.2464,20.2824,20.2392,20.2536,170200.0
2010-11-19 15:00:00,28.15,28.18,28.14,28.14,159500.0,20.2536,20.2752,20.2464,20.2464,159500.0
2010-11-19 15:30:00,28.14,28.18,28.14,28.15,373700.0,20.2464,20.2752,20.2464,20.2536,373700.0
2010-11-22 09:30:00,28.0,28.3,27.98,28.26,148400.0,20.1457,20.3615,20.1313,20.3327,148400.0
2010-11-22 10:00:00,28.27,28.3,28.07,28.08,113800.0,20.3399,20.3615,20.196,20.2032,113800.0
2010-11-22 10:30:00,28.07,28.13,27.97,28.08,151800.0,20.196,20.2392,20.1241,20.2032,151800.0
2010-11-22 11:00:00,28.09,28.1,28.02,28.03,113000.0,20.2104,20.2176,20.1601,20.1673,113000.0
2010-11-22 11:30:00,28.04,28.06,28.01,28.05,90300.0,20.1745,20.1888,20.1529,20.1817,90300.0
2010-11-22 12:00:00,28.04,28.04,27.9,27.92,232600.0,20.1745,20.1745,20.0737,20.0881,232600.0
2010-11-22 12:30:00,27.93,28.0,27.89,27.97,168700.0,20.0953,20.1457,20.0665,20.1241,168700.0
2010-11-22 13:00:00,27.98,28.02,27.95,28.02,92200.0,20.1313,20.1601,20.1097,20.1601,92200.0
2010-11-22 13:30:00,28.02,28.15,28.01,28.14,178300.0,20.1601,20.2536,20.1529,20.2464,178300.0
2010-11-22 14:00:00,28.14,28.2,28.1,28.1,104100.0,20.2464,20.2896,20.2176,20.2176,104100.0
2010-11-22 14:30:00,28.09,28.2,28.03,28.14,157400.0,20.2104,20.2896,20.1673,20.2464,157400.0
2010-11-22 15:00:00,28.14,28.19,28.1,28.16,157500.0,20.2464,20.2824,20.2176,20.2608,157500.0
2010-11-22 15:30:00,28.17,28.24,28.16,28.17,259800.0,20.268,20.3184,20.2608,20.268,259800.0
2010-11-23 09:30:00,27.9,28.05,27.8,27.81,231300.0,20.0737,20.1817,20.0018,20.009,231300.0
2010-11-23 10:00:00,27.82,27.96,27.8,27.95,139100.0,20.0162,20.1169,20.0018,20.1097,139100.0
2010-11-23 10:30:00,27.95,28.04,27.95,28.04,81700.0,20.1097,20.1745,20.1097,20.1745,81700.0
2010-11-23 11:00:00,28.04,28.04,27.95,27.96,116200.0,20.1745,20.1745,20.1097,20.1169,116200.0
2010-11-23 11:30:00,27.95,28.04,27.93,28.01,117900.0,20.1097,20.1745,20.0953,20.1529,117900.0
2010-11-23 12:00:00,28.02,28.05,27.97,28.0,75200.0,20.1601,20.1817,20.1241,20.1457,75200.0
2010-11-23 12:30:00,28.01,28.07,27.99,28.05,83300.0,20.1529,20.196,20.1385,20.1817,83300.0
2010-11-23 13:00:00,28.05,28.06,28.0,28.06,38100.0,20.1817,20.1888,20.1457,20.1888,38100.0
2010-11-23 13:30:00,28.06,28.07,27.99,28.01,52100.0,20.1888,20.196,20.1385,20.1529,52100.0
2010-11-23 14:00:00,28.01,28.05,27.97,27.98,64300.0,20.1529,20.1817,20.1241,20.1313,64300.0
2010-11-23 14:30:00,27.99,28.05,27.97,28.03,85400.0,20.1385,20.1817,20.1241,20.1673,85400.0
2010-11-23 15:00:00,28.02,28.05,27.97,28.05,232200.0,20.1601,20.1817,20.1241,20.1817,232200.0
2010-11-23 15:30:00,28.04,28.06,27.98,28.01,261500.0,20.1745,20.1888,20.1313,20.1529,261500.0
2010-11-24 09:30:00,28.13,28.37,28.12,28.24,119300.0,20.2392,20.4119,20.232,20.3184,119300.0
2010-11-24 10:00:00,28.24,28.52,28.23,28.5,248900.0,20.3184,20.5198,20.3112,20.5054,248900.0
2010-11-24 10:30:00,28.5,28.56,28.45,28.47,119400.0,20.5054,20.5486,20.4694,20.4838,119400.0
2010-11-24 11:00:00,28.47,28.49,28.37,28.38,83800.0,20.4838,20.4982,20.4119,20.4191,83800.0
2010-11-24 11:30:00,28.39,28.44,28.31,28.33,60500.0,20.4263,20.4623,20.3687,20.3831,60500.0
2010-11-24 12:00:00,28.34,28.4,28.34,28.4,46900.0,20.3903,20.4335,20.3903,20.4335,46900.0
2010-11-24 12:30:00,28.4,28.45,28.39,28.45,70100.0,20.4335,20.4694,20.4263,20.4694,70100.0
2010-11-24 13:00:00,28.45,28.45,28.38,28.38,47900.0,20.4694,20.4694,20.4191,20.4191,47900.0
2010-11-24 13:30:00,28.39,28.42,28.35,28.36,43800.0,20.4263,20.4479,20.3975,20.4047,43800.0
2010-11-24 14:00:00,28.36,28.36,28.3,28.34,75200.0,20.4047,20.4047,20.3615,20.3903,75200.0
2010-11-24 14:30:00,28.33,28.38,28.33,28.37,67100.0,20.3831,20.4191,20.3831,20.4119,67100.0
2010-11-24 15:00:00,28.37,28.49,28.37,28.48,192000.0,20.4119,20.4982,20.4119,20.491,192000.0
2010-11-24 15:30:00,28.48,28.61,28.47,28.6,649500.0,20.491,20.5846,20.4838,20.5774,649500.0
2010-11-26 09:30:00,28.3,28.37,28.09,28.35,173400.0,20.3615,20.4119,20.2104,20.3975,173400.0
2010-11-26 10:00:00,28.35,28.4,28.3,28.33,66300.0,20.3975,20.4335,20.3615,20.3831,66300.0
2010-11-26 10:30:00,28.32,28.37,28.24,28.24,68800.0,20.3759,20.4119,20.3184,20.3184,68800.0
2010-11-26 11:00:00,28.24,28.31,28.21,28.21,42800.0,20.3184,20.3687,20.2968,20.2968,42800.0
2010-11-26 11:30:00,28.21,28.21,28.15,28.21,89300.0,20.2968,20.2968,20.2536,20.2968,89300.0
2010-11-26 12:00:00,28.2,28.3,28.2,28.3,84400.0,20.2896,20.3615,20.2896,20.3615,84400.0
2010-11-26 12:30:00,28.3,28.4,28.27,28.28,202400.0,20.3615,20.4335,20.3399,20.3471,202400.0
2010-11-29 09:30:00,28.01,28.05,27.7,27.79,308500.0,20.1529,20.1817,19.9298,19.9946,308500.0
2010-11-29 10:00:00,27.78,27.85,27.73,27.8,163300.0,19.9874,20.0378,19.9514,20.0018,163300.0
2010-11-29 10:30:00,27.8,27.9,27.78,27.79,71300.0,20.0018,20.0737,19.9874,19.9946,71300.0
2010-11-29 11:00:00,27.78,28.0,27.78,27.99,243100.0,19.9874,20.1457,19.9874,20.1385,243100.0
2010-11-29 11:30:00,27.98,28.05,27.94,28.03,264000.0,20.1313,20.1817,20.1025,20.1673,264000.0
2010-11-29 12:00:00,28.02,28.1,27.98,28.02,102800.0,20.1601,20.2176,20.1313,20.1601,102800.0
2010-11-29 12:30:00,28.01,28.03,27.94,27.95,75200.0,20.1529,20.1673,20.1025,20.1097,75200.0
2010-11-29 13:00:00,27.95,27.96,27.9,27.93,75400.0,20.1097,20.1169,20.0737,20.0953,75400.0
2010-11-29 13:30:00,27.93,28.09,27.92,28.06,187800.0,20.0953,20.2104,20.0881,20.1888,187800.0
2010-11-29 14:00:00,28.05,28.14,28.05,28.13,106500.0,20.1817,20.2464,20.1817,20.2392,106500.0
2010-11-29 14:30:00,28.13,28.24,28.13,28.24,126800.0,20.2392,20.3184,20.2392,20.3184,126800.0
2010-11-29 15:00:00,28.23,28.35,28.23,28.33,203800.0,20.3112,20.3975,20.3112,20.3831,203800.0
2010-11-29 15:30:00,28.33,28.39,28.32,28.36,630400.0,20.3831,20.4263,20.3759,20.4047,630400.0
2010-11-30 09:30:00,28.15,28.18,28.01,28.08,467200.0,20.2536,20.2752,20.1529,20.2032,467200.0
2010-11-30 10:00:00,28.08,28.19,28.08,28.17,170600.0,20.2032,20.2824,20.2032,20.268,170600.0
2010-11-30 10:30:00,28.17,28.17,27.97,28.02,123500.0,20.268,20.268,20.1241,20.1601,123500.0
2010-11-30 11:00:00,28.02,28.08,28.0,28.06,90700.0,20.1601,20.2032,20.1457,20.1888,90700.0
2010-11-30 11:30:00,28.06,28.1,28.01,28.1,84000.0,20.1888,20.2176,20.1529,20.2176,84000.0
2010-11-30 12:00:00,28.1,28.13,28.09,28.12,118000.0,20.2176,20.2392,20.2104,20.232,118000.0
2010-11-30 12:30:00,28.12,28.12,28.06,28.1,155100.0,20.232,20.232,20.1888,20.2176,155100.0
2010-11-30 13:00:00,28.1,28.15,28.1,28.1,227900.0,20.2176,20.2536,20.2176,20.2176,227900.0
2010-11-30 13:30:00,28.1,28.12,28.07,28.11,109900.0,20.2176,20.232,20.196,20.2248,109900.0
2010-11-30 14:00:00,28.1,28.12,28.02,28.03,144900.0,20.2176,20.232,20.1601,20.1673,144900.0
2010-11-30 14:30:00,28.03,28.14,28.02,28.14,125100.0,20.1673,20.2464,20.1601,20.2464,125100.0
2010-11-30 15:00:00,28.14,28.18,28.13,28.14,193700.0,20.2464,20.2752,20.2392,20.2464,193700.0
2010-11-30 15:30:00,28.14,28.16,28.09,28.13,434200.0,20.2464,20.2608,20.2104,20.2392,434200.0
2010-12-01 09:30:00,28.48,28.49,28.3,28.48,235100.0,20.491,20.4982,20.3615,20.491,235100.0
2010-12-01 10:00:00,28.48,28.5,28.4,28.47,200600.0,20.491,20.5054,20.4335,20.4838,200600.0
2010-12-01 10:30:00,28.47,28.49,28.43,28.45,83800.0,20.4838,20.4982,20.4551,20.4694,83800.0
2010-12-01 11:00:00,28.45,28.5,28.43,28.46,119200.0,20.4694,20.5054,20.4551,20.4766,119200.0
2010-12-01 11:30:00,28.46,28.6,28.44,28.56,129100.0,20.4766,20.5774,20.4623,20.5486,129100.0
2010-12-01 12:00:00,28.57,28.66,28.56,28.65,126700.0,20.5558,20.6205,20.5486,20.6133,126700.0
2010-12-01 12:30:00,28.65,28.67,28.63,28.66,85300.0,20.6133,20.6277,20.599,20.6205,85300.0
2010-12-01 13:00:00,28.66,28.68,28.58,28.6,131000.0,20.6205,20.6349,20.563,20.5774,131000.0
2010-12-01 13:30:00,28.6,28.65,28.6,28.62,78100.0,20.5774,20.6133,20.5774,20.5918,78100.0
2010-12-01 14:00:00,28.63,28.68,28.6,28.62,127200.0,20.599,20.6349,20.5774,20.5918,127200.0
2010-12-01 14:30:00,28.62,28.68,28.62,28.66,99200.0,20.5918,20.6349,20.5918,20.6205,99200.0
2010-12-01 15:00:00,28.67,28.69,28.62,28.62,137400.0,20.6277,20.6421,20.5918,20.5918,137400.0
2010-12-01 15:30:00,28.63,28.64,28.59,28.64,338000.0,20.599,20.6062,20.5702,20.6062,338000.0
2010-12-02 09:30:00,28.7,28.95,28.69,28.95,232500.0,20.6493,20.8292,20.6421,20.8292,232500.0
2010-12-02 10:00:00,28.96,28.99,28.87,28.89,161800.0,20.8364,20.858,20.7716,20.786,161800.0
2010-12-02 10:30:00,28.89,28.96,28.86,28.91,100400.0,20.786,20.8364,20.7644,20.8004,100400.0
2010-12-02 11:00:00,28.92,29.03,28.9,29.0,143500.0,20.8076,20.8868,20.7932,20.8652,143500.0
2010-12-02 11:30:00,29.01,29.02,28.97,29.0,108500.0,20.8724,20.8796,20.8436,20.8652,108500.0
2010-12-02 12:00:00,29.0,29.02,28.96,28.96,139100.0,20.8652,20.8796,20.8364,20.8364,139100.0
2010-12-02 12:30:00,28.96,29.04,28.96,29.01,112300.0,20.8364,20.8939,20.8364,20.8724,112300.0
2010-12-02 13:00:00,29.01,29.12,29.01,29.12,133200.0,20.8724,20.9515,20.8724,20.9515,133200.0
2010-12-02 13:30:00,29.12,29.18,29.1,29.17,151900.0,20.9515,20.9947,20.9371,20.9875,151900.0
2010-12-02 14:00:00,29.16,29.25,29.15,29.23,242000.0,20.9803,21.045,20.9731,21.0306,242000.0
2010-12-02 14:30:00,29.23,29.28,29.22,29.28,175800.0,21.0306,21.0666,21.0235,21.0666,175800.0
2010-12-02 15:00:00,29.27,29.28,29.17,29.23,333300.0,21.0594,21.0666,20.9875,21.0306,333300.0
2010-12-02 15:30:00,29.23,29.32,29.23,29.31,575200.0,21.0306,21.0954,21.0306,21.0882,575200.0
2010-12-03 09:30:00,29.12,29.18,28.84,28.88,349600.0,20.9515,20.9947,20.75,20.7788,349600.0
2010-12-03 10:00:00,28.89,28.9,28.71,28.77,278600.0,20.786,20.7932,20.6565,20.6997,278600.0
2010-12-03 10:30:00,28.76,28.8,28.65,28.69,265600.0,20.6925,20.7213,20.6133,20.6421,265600.0
2010-12-03 11:00:00,28.69,28.83,28.64,28.69,260400.0,20.6421,20.7429,20.6062,20.6421,260400.0
2010-12-03 11:30:00,28.69,28.72,28.68,28.7,77300.0,20.6421,20.6637,20.6349,20.6493,77300.0
2010-12-03 12:00:00,28.71,28.76,28.7,28.75,91900.0,20.6565,20.6925,20.6493,20.6853,91900.0
2010-12-03 12:30:00,28.74,28.75,28.72,28.73,52500.0,20.6781,20.6853,20.6637,20.6709,52500.0
2010-12-03 13:00:00,28.73,28.78,28.7,28.7,110200.0,20.6709,20.7069,20.6493,20.6493,110200.0
2010-12-03 13:30:00,28.7,28.71,28.65,28.67,111200.0,20.6493,20.6565,20.6133,20.6277,111200.0
2010-12-03 14:00:00,28.68,28.69,28.55,28.56,227400.0,20.6349,20.6421,20.5414,20.5486,227400.0
2010-12-03 14:30:00,28.57,28.63,28.55,28.62,173100.0,20.5558,20.599,20.5414,20.5918,173100.0
2010-12-03 15:00:00,28.63,28.67,28.6,28.66,191800.0,20.599,20.6277,20.5774,20.6205,191800.0
2010-12-03 15:30:00,28.66,28.8,28.65,28.77,372800.0,20.6205,20.7213,20.6133,20.6997,372800.0
2010-12-06 09:30:00,28.75,28.75,28.4,28.4,235800.0,20.6853,20.6853,20.4335,20.4335,235800.0
2010-12-06 10:00:00,28.41,28.61,28.31,28.6,335000.0,20.4407,20.5846,20.3687,20.5774,335000.0
2010-12-06 10:30:00,28.6,28.6,28.49,28.6,162000.0,20.5774,20.5774,20.4982,20.5774,162000.0
2010-12-06 11:00:00,28.6,28.65,28.55,28.64,146300.0,20.5774,20.6133,20.5414,20.6062,146300.0
2010-12-06 11:30:00,28.63,28.64,28.52,28.62,165800.0,20.599,20.6062,20.5198,20.5918,165800.0
2010-12-06 12:00:00,28.63,28.7,28.6,28.61,112500.0,20.599,20.6493,20.5774,20.5846,112500.0
2010-12-06 12:30:00,28.61,28.68,28.6,28.66,122800.0,20.5846,20.6349,20.5774,20.6205,122800.0
2010-12-06 13:00:00,28.66,28.72,28.65,28.72,197500.0,20.6205,20.6637,20.6133,20.6637,197500.0
2010-12-06 13:30:00,28.71,28.86,28.71,28.85,258700.0,20.6565,20.7644,20.6565,20.7572,258700.0
2010-12-06 14:00:00,28.85,28.85,28.77,28.78,174000.0,20.7572,20.7572,20.6997,20.7069,174000.0
2010-12-06 14:30:00,28.77,28.85,28.77,28.79,202900.0,20.6997,20.7572,20.6997,20.7141,202900.0
2010-12-06 15:00:00,28.79,28.81,28.75,28.77,246200.0,20.7141,20.7285,20.6853,20.6997,246200.0
2010-12-06 15:30:00,28.77,28.86,28.77,28.8,624300.0,20.6997,20.7644,20.6997,20.7213,624300.0
2010-12-07 09:30:00,28.98,28.99,28.75,28.79,166100.0,20.8508,20.858,20.6853,20.7141,166100.0
2010-12-07 10:00:00,28.79,28.79,28.48,28.48,500100.0,20.7141,20.7141,20.491,20.491,500100.0
2010-12-07 10:30:00,28.48,28.66,28.45,28.65,124400.0,20.491,20.6205,20.4694,20.6133,124400.0
2010-12-07 11:00:00,28.66,28.71,28.61,28.65,132200.0,20.6205,20.6565,20.5846,20.6133,132200.0
2010-12-07 11:30:00,28.66,28.68,28.64,28.64,79100.0,20.6205,20.6349,20.6062,20.6062,79100.0
2010-12-07 12:00:00,28.65,28.66,28.53,28.55,183400.0,20.6133,20.6205,20.527,20.5414,183400.0
2010-12-07 12:30:00,28.56,28.56,28.48,28.52,185700.0,20.5486,20.5486,20.491,20.5198,185700.0
2010-12-07 13:00:00,28.52,28.68,28.52,28.62,214600.0,20.5198,20.6349,20.5198,20.5918,214600.0
2010-12-07 13:30:00,28.62,28.65,28.51,28.61,168000.0,20.5918,20.6133,20.5126,20.5846,168000.0
2010-12-07 14:00:00,28.6,28.66,28.58,28.66,162400.0,20.5774,20.6205,20.563,20.6205,162400.0
2010-12-07 14:30:00,28.66,28.68,28.47,28.47,169400.0,20.6205,20.6349,20.4838,20.4838,169400.0
2010-12-07 15:00:00,28.47,28.59,28.43,28.47,323400.0,20.4838,20.5702,20.4551,20.4838,323400.0
2010-12-07 15:30:00,28.47,28.55,28.45,28.48,668000.0,20.4838,20.5414,20.4694,20.491,668000.0
2010-12-08 09:30:00,28.51,28.78,28.46,28.78,237300.0,20.5126,20.7069,20.4766,20.7069,237300.0
2010-12-08 10:00:00,28.78,28.78,28.62,28.67,265200.0,20.7069,20.7069,20.5918,20.6277,265200.0
2010-12-08 10:30:00,28.67,28.73,28.6,28.7,279400.0,20.6277,20.6709,20.5774,20.6493,279400.0
2010-12-08 11:00:00,28.7,28.77,28.68,28.68,82200.0,20.6493,20.6997,20.6349,20.6349,82200.0
2010-12-08 11:30:00,28.68,28.75,28.65,28.69,106600.0,20.6349,20.6853,20.6133,20.6421,106600.0
2010-12-08 12:00:00,28.69,28.72,28.68,28.7,85700.0,20.6421,20.6637,20.6349,20.6493,85700.0
2010-12-08 12:30:00,28.7,28.75,28.65,28.67,259200.0,20.6493,20.6853,20.6133,20.6277,259200.0
2010-12-08 13:00:00,28.67,28.8,28.66,28.75,114400.0,20.6277,20.7213,20.6205,20.6853,114400.0
2010-12-08 13:30:00,28.75,28.81,28.73,28.78,133700.0,20.6853,20.7285,20.6709,20.7069,133700.0
2010-12-08 14:00:00,28.78,28.82,28.78,28.78,134400.0,20.7069,20.7357,20.7069,20.7069,134400.0
2010-12-08 14:30:00,28.78,28.8,28.75,28.77,154900.0,20.7069,20.7213,20.6853,20.6997,154900.0
2010-12-08 15:00:00,28.77,28.79,28.73,28.75,150400.0,20.6997,20.7141,20.6709,20.6853,150400.0
2010-12-08 15:30:00,28.74,28.89,28.74,28.82,608500.0,20.6781,20.786,20.6781,20.7357,608500.0
2010-12-09 09:30:00,29.02,29.31,28.92,29.27,391600.0,20.8796,21.0882,20.8076,21.0594,391600.0
2010-12-09 10:00:00,29.27,29.35,29.11,29.31,400500.0,21.0594,21.117,20.9443,21.0882,400500.0
2010-12-09 10:30:00,29.32,29.35,29.16,29.19,348200.0,21.0954,21.117,20.9803,21.0019,348200.0
2010-12-09 11:00:00,29.2,29.28,29.19,29.26,221900.0,21.0091,21.0666,21.0019,21.0522,221900.0
2010-12-09 11:30:00,29.26,29.26,29.16,29.21,201000.0,21.0522,21.0522,20.9803,21.0163,201000.0
2010-12-09 12:00:00,29.21,29.33,29.21,29.32,170100.0,21.0163,21.1026,21.0163,21.0954,170100.0
2010-12-09 12:30:00,29.31,29.34,29.21,29.34,212800.0,21.0882,21.1098,21.0163,21.1098,212800.0
2010-12-09 13:00:00,29.33,29.46,29.32,29.39,356800.0,21.1026,21.1961,21.0954,21.1458,356800.0
2010-12-09 13:30:00,29.39,29.5,29.34,29.49,249800.0,21.1458,21.2249,21.1098,21.2177,249800.0
2010-12-09 14:00:00,29.49,29.5,29.44,29.46,406400.0,21.2177,21.2249,21.1817,21.1961,406400.0
2010-12-09 14:30:00,29.46,29.54,29.41,29.47,522400.0,21.1961,21.2537,21.1602,21.2033,522400.0
2010-12-09 15:00:00,29.47,29.57,29.44,29.51,488300.0,21.2033,21.2753,21.1817,21.2321,488300.0
2010-12-09 15:30:00,29.51,29.65,29.48,29.65,825900.0,21.2321,21.3328,21.2105,21.3328,825900.0
2010-12-10 09:30:00,29.75,29.83,29.58,29.79,302600.0,21.4048,21.4623,21.2825,21.4336,302600.0
2010-12-10 10:00:00,29.79,29.82,29.73,29.78,318900.0,21.4336,21.4551,21.3904,21.4264,318900.0
2010-12-10 10:30:00,29.78,29.79,29.72,29.75,211300.0,21.4264,21.4336,21.3832,21.4048,211300.0
2010-12-10 11:00:00,29.76,29.83,29.75,29.8,209900.0,21.412,21.4623,21.4048,21.4408,209900.0
2010-12-10 11:30:00,29.8,29.85,29.77,29.85,189300.0,21.4408,21.4767,21.4192,21.4767,189300.0
2010-12-10 12:00:00,29.85,29.88,29.81,29.82,185400.0,21.4767,21.4983,21.448,21.4551,185400.0
2010-12-10 12:30:00,29.82,29.94,29.81,29.92,174100.0,21.4551,21.5415,21.448,21.5271,174100.0
2010-12-10 13:00:00,29.93,29.94,29.86,29.88,208200.0,21.5343,21.5415,21.4839,21.4983,208200.0
2010-12-10 13:30:00,29.87,29.88,29.81,29.87,210000.0,21.4911,21.4983,21.448,21.4911,210000.0
2010-12-10 14:00:00,29.87,29.89,29.86,29.88,206700.0,21.4911,21.5055,21.4839,21.4983,206700.0
2010-12-10 14:30:00,29.87,29.91,29.81,29.91,199400.0,21.4911,21.5199,21.448,21.5199,199400.0
2010-12-10 15:00:00,29.91,29.92,29.88,29.91,252900.0,21.5199,21.5271,21.4983,21.5199,252900.0
2010-12-10 15:30:00,29.91,29.94,29.88,29.93,674000.0,21.5199,21.5415,21.4983,21.5343,674000.0
2010-12-13 09:30:00,30.0,30.18,30.0,30.13,209500.0,21.5847,21.7142,21.5847,21.6782,209500.0
2010-12-13 10:00:00,30.12,30.3,30.1,30.29,281100.0,21.671,21.8005,21.6566,21.7933,281100.0
2010-12-13 10:30:00,30.3,30.35,30.24,30.27,178000.0,21.8005,21.8365,21.7573,21.7789,178000.0
2010-12-13 11:00:00,30.26,30.32,30.25,30.31,151200.0,21.7717,21.8149,21.7645,21.8077,151200.0
2010-12-13 11:30:00,30.31,30.36,30.29,30.31,135400.0,21.8077,21.8437,21.7933,21.8077,135400.0
2010-12-13 12:00:00,30.31,30.34,30.22,30.22,107500.0,21.8077,21.8293,21.7429,21.7429,107500.0
2010-12-13 12:30:00,30.22,30.31,30.21,30.3,112800.0,21.7429,21.8077,21.7357,21.8005,112800.0
2010-12-13 13:00:00,30.3,30.33,30.24,30.31,111800.0,21.8005,21.8221,21.7573,21.8077,111800.0
2010-12-13 13:30:00,30.32,30.34,30.28,30.33,116900.0,21.8149,21.8293,21.7861,21.8221,116900.0
2010-12-13 14:00:00,30.33,30.38,30.3,30.31,150600.0,21.8221,21.8581,21.8005,21.8077,150600.0
2010-12-13 14:30:00,30.31,30.42,30.31,30.4,225500.0,21.8077,21.8868,21.8077,21.8725,225500.0
2010-12-13 15:00:00,30.41,30.42,30.32,30.38,191000.0,21.8796,21.8868,21.8149,21.8581,191000.0
2010-12-13 15:30:00,30.38,30.42,30.33,30.4,458300.0,21.8581,21.8868,21.8221,21.8725,458300.0
2010-12-14 09:30:00,30.5,30.52,30.3,30.32,207400.0,21.9444,21.9588,21.8005,21.8149,207400.0
2010-12-14 10:00:00,30.33,30.45,30.31,30.44,179000.0,21.8221,21.9084,21.8077,21.9012,179000.0
2010-12-14 10:30:00,30.44,30.48,30.36,30.36,129200.0,21.9012,21.93,21.8437,21.8437,129200.0
2010-12-14 11:00:00,30.36,30.43,30.35,30.42,138800.0,21.8437,21.894,21.8365,21.8868,138800.0
2010-12-14 11:30:00,30.41,30.48,30.41,30.44,97500.0,21.8796,21.93,21.8796,21.9012,97500.0
2010-12-14 12:00:00,30.44,30.46,30.41,30.45,76700.0,21.9012,21.9156,21.8796,21.9084,76700.0
2010-12-14 12:30:00,30.45,30.47,30.42,30.44,76700.0,21.9084,21.9228,21.8868,21.9012,76700.0
2010-12-14 13:00:00,30.45,30.47,30.39,30.4,92300.0,21.9084,21.9228,21.8653,21.8725,92300.0
2010-12-14 13:30:00,30.4,30.46,30.37,30.41,136100.0,21.8725,21.9156,21.8509,21.8796,136100.0
2010-12-14 14:00:00,30.42,30.42,30.34,30.38,182800.0,21.8868,21.8868,21.8293,21.8581,182800.0
2010-12-14 14:30:00,30.37,30.44,30.28,30.29,401100.0,21.8509,21.9012,21.7861,21.7933,401100.0
2010-12-14 15:00:00,30.29,30.29,30.16,30.21,531700.0,21.7933,21.7933,21.6998,21.7357,531700.0
2010-12-14 15:30:00,30.22,30.22,30.03,30.04,1481300.0,21.7429,21.7429,21.6062,21.6134,1481300.0
2010-12-15 09:30:00,30.1,30.21,30.04,30.19,366300.0,21.6566,21.7357,21.6134,21.7214,366300.0
2010-12-15 10:00:00,30.19,30.19,30.1,30.16,254200.0,21.7214,21.7214,21.6566,21.6998,254200.0
2010-12-15 10:30:00,30.15,30.2,30.11,30.12,183900.0,21.6926,21.7286,21.6638,21.671,183900.0
2010-12-15 11:00:00,30.12,30.21,30.11,30.21,165900.0,21.671,21.7357,21.6638,21.7357,165900.0
2010-12-15 11:30:00,30.21,30.27,30.19,30.24,164300.0,21.7357,21.7789,21.7214,21.7573,164300.0
2010-12-15 12:00:00,30.24,30.26,30.21,30.25,120400.0,21.7573,21.7717,21.7357,21.7645,120400.0
2010-12-15 12:30:00,30.25,30.26,30.06,30.09,283800.0,21.7645,21.7717,21.6278,21.6494,283800.0
2010-12-15 13:00:00,30.1,30.15,30.07,30.13,259800.0,21.6566,21.6926,21.635,21.6782,259800.0
2010-12-15 13:30:00,30.12,30.16,30.09,30.16,148500.0,21.671,21.6998,21.6494,21.6998,148500.0
2010-12-15 14:00:00,30.16,30.16,30.07,30.08,107200.0,21.6998,21.6998,21.635,21.6422,107200.0
2010-12-15 14:30:00,30.08,30.08,29.98,30.0,255100.0,21.6422,21.6422,21.5703,21.5847,255100.0
2010-12-15 15:00:00,30.0,30.02,29.97,30.01,481500.0,21.5847,21.599,21.5631,21.5918,481500.0
2010-12-15 15:30:00,30.01,30.01,29.88,29.97,1030300.0,21.5918,21.5918,21.4983,21.5631,1030300.0
2010-12-16 09:30:00,30.01,30.1,29.96,29.97,184100.0,21.5918,21.6566,21.5559,21.5631,184100.0
2010-12-16 10:00:00,29.98,30.06,29.89,29.96,749700.0,21.5703,21.6278,21.5055,21.5559,749700.0
2010-12-16 10:30:00,29.96,30.0,29.92,29.97,231300.0,21.5559,21.5847,21.5271,21.5631,231300.0
2010-12-16 11:00:00,29.97,30.02,29.89,29.95,439600.0,21.5631,21.599,21.5055,21.5487,439600.0
2010-12-16 11:30:00,29.96,29.99,29.92,29.99,200700.0,21.5559,21.5775,21.5271,21.5775,200700.0
2010-12-16 12:00:00,29.98,30.0,29.93,29.94,75900.0,21.5703,21.5847,21.5343,21.5415,75900.0
2010-12-16 12:30:00,29.94,30.01,29.93,29.96,129300.0,21.5415,21.5918,21.5343,21.5559,129300.0
2010-12-16 13:00:00,29.96,29.97,29.92,29.94,91700.0,21.5559,21.5631,21.5271,21.5415,91700.0
2010-12-16 13:30:00,29.94,30.01,29.92,29.94,314900.0,21.5415,21.5918,21.5271,21.5415,314900.0
2010-12-16 14:00:00,29.95,29.99,29.95,29.97,118700.0,21.5487,21.5775,21.5487,21.5631,118700.0
2010-12-16 14:30:00,29.97,30.0,29.93,29.97,133100.0,21.5631,21.5847,21.5343,21.5631,133100.0
2010-12-16 15:00:00,29.98,30.0,29.92,29.93,301900.0,21.5703,21.5847,21.5271,21.5343,301900.0
2010-12-16 15:30:00,29.93,29.96,29.91,29.93,452600.0,21.5343,21.5559,21.5199,21.5343,452600.0
2010-12-17 09:30:00,30.0,30.15,29.98,30.02,631900.0,21.5847,21.6926,21.5703,21.599,631900.0
2010-12-17 10:00:00,30.03,30.19,29.98,30.14,189700.0,21.6062,21.7214,21.5703,21.6854,189700.0
2010-12-17 10:30:00,30.15,30.23,30.11,30.13,297500.0,21.6926,21.7501,21.6638,21.6782,297500.0
2010-12-17 11:00:00,30.13,30.19,30.11,30.18,132800.0,21.6782,21.7214,21.6638,21.7142,132800.0
2010-12-17 11:30:00,30.17,30.28,30.15,30.17,190100.0,21.707,21.7861,21.6926,21.707,190100.0
2010-12-17 12:00:00,30.17,30.17,30.09,30.13,111800.0,21.707,21.707,21.6494,21.6782,111800.0
2010-12-17 12:30:00,30.13,30.27,30.12,30.26,119100.0,21.6782,21.7789,21.671,21.7717,119100.0
2010-12-17 13:00:00,30.28,30.3,30.24,30.3,162400.0,21.7861,21.8005,21.7573,21.8005,162400.0
2010-12-17 13:30:00,30.3,30.38,30.28,30.29,176800.0,21.8005,21.8581,21.7861,21.7933,176800.0
2010-12-17 14:00:00,30.29,30.38,30.29,30.36,130000.0,21.7933,21.8581,21.7933,21.8437,130000.0
2010-12-17 14:30:00,30.36,30.36,30.33,30.35,133300.0,21.8437,21.8437,21.8221,21.8365,133300.0
2010-12-17 15:00:00,30.35,30.36,30.33,30.34,166900.0,21.8365,21.8437,21.8221,21.8293,166900.0
2010-12-17 15:30:00,30.35,30.42,30.27,30.42,401900.0,21.8365,21.8868,21.7789,21.8868,401900.0
2010-12-20 09:30:00,30.33,30.41,30.31,30.41,175800.0,21.8221,21.8796,21.8077,21.8796,175800.0
2010-12-20 10:00:00,30.41,30.41,30.23,30.29,191100.0,21.8796,21.8796,21.7501,21.7933,191100.0
2010-12-20 10:30:00,30.29,30.34,30.25,30.25,104300.0,21.7933,21.8293,21.7645,21.7645,104300.0
2010-12-20 11:00:00,30.25,30.31,30.17,30.18,141000.0,21.7645,21.8077,21.707,21.7142,141000.0
2010-12-20 11:30:00,30.18,30.24,30.15,30.16,120300.0,21.7142,21.7573,21.6926,21.6998,120300.0
2010-12-20 12:00:00,30.16,30.21,30.15,30.2,113100.0,21.6998,21.7357,21.6926,21.7286,113100.0
2010-12-20 12:30:00,30.2,30.26,30.18,30.25,112400.0,21.7286,21.7717,21.7142,21.7645,112400.0
2010-12-20 13:00:00,30.25,30.34,30.25,30.31,128400.0,21.7645,21.8293,21.7645,21.8077,128400.0
2010-12-20 13:30:00,30.31,30.37,30.27,30.37,114000.0,21.8077,21.8509,21.7789,21.8509,114000.0
2010-12-20 14:00:00,30.37,30.42,30.34,30.34,222000.0,21.8509,21.8868,21.8293,21.8293,222000.0
2010-12-20 14:30:00,30.34,30.37,30.3,30.31,197300.0,21.8293,21.8509,21.8005,21.8077,197300.0
2010-12-20 15:00:00,30.31,30.38,30.3,30.35,250500.0,21.8077,21.8581,21.8005,21.8365,250500.0
2010-12-20 15:30:00,30.36,30.44,30.32,30.35,712900.0,21.8437,21.9012,21.8149,21.8365,712900.0
2010-12-21 09:30:00,30.34,30.5,30.26,30.28,217700.0,21.8293,21.9444,21.7717,21.7861,217700.0
2010-12-21 10:00:00,30.28,30.31,30.15,30.15,182800.0,21.7861,21.8077,21.6926,21.6926,182800.0
2010-12-21 10:30:00,30.15,30.19,30.07,30.18,154100.0,21.6926,21.7214,21.635,21.7142,154100.0
2010-12-21 11:00:00,30.19,30.19,30.13,30.17,69900.0,21.7214,21.7214,21.6782,21.707,69900.0
2010-12-21 11:30:00,30.18,30.26,30.15,30.15,112600.0,21.7142,21.7717,21.6926,21.6926,112600.0
2010-12-21 12:00:00,30.16,30.18,30.12,30.17,115300.0,21.6998,21.7142,21.671,21.707,115300.0
2010-12-21 12:30:00,30.17,30.18,30.09,30.11,71100.0,21.707,21.7142,21.6494,21.6638,71100.0
2010-12-21 13:00:00,30.11,30.12,30.01,30.06,101600.0,21.6638,21.671,21.5918,21.6278,101600.0
2010-12-21 13:30:00,30.07,30.07,29.98,30.0,116200.0,21.635,21.635,21.5703,21.5847,116200.0
2010-12-21 14:00:00,29.99,30.01,29.98,30.0,134200.0,21.5775,21.5918,21.5703,21.5847,134200.0
2010-12-21 14:30:00,30.01,30.01,29.97,29.98,155800.0,21.5918,21.5918,21.5631,21.5703,155800.0
2010-12-21 15:00:00,29.99,30.08,29.98,30.0,200500.0,21.5775,21.6422,21.5703,21.5847,200500.0
2010-12-21 15:30:00,30.01,30.06,29.99,30.0,283900.0,21.5918,21.6278,21.5775,21.5847,283900.0
2010-12-22 09:30:00,29.91,30.14,29.91,30.08,278800.0,21.5199,21.6854,21.5199,21.6422,278800.0
2010-12-22 10:00:00,30.07,30.15,30.01,30.02,170700.0,21.635,21.6926,21.5918,21.599,170700.0
2010-12-22 10:30:00,30.03,30.07,30.02,30.05,79900.0,21.6062,21.635,21.599,21.6206,79900.0
2010-12-22 11:00:00,30.04,30.1,30.04,30.09,101000.0,21.6134,21.6566,21.6134,21.6494,101000.0
2010-12-22 11:30:00,30.09,30.1,30.09,30.1,94600.0,21.6494,21.6566,21.6494,21.6566,94600.0
2010-12-22 12:00:00,30.09,30.1,29.98,30.1,127100.0,21.6494,21.6566,21.5703,21.6566,127100.0
2010-12-22 12:30:00,30.1,30.12,30.03,30.08,86500.0,21.6566,21.671,21.6062,21.6422,86500.0
2010-12-22 13:00:00,30.08,30.08,30.0,30.02,74200.0,21.6422,21.6422,21.5847,21.599,74200.0
2010-12-22 13:30:00,30.02,30.08,29.98,30.07,143200.0,21.599,21.6422,21.5703,21.635,143200.0
2010-12-22 14:00:00,30.07,30.11,30.05,30.11,68600.0,21.635,21.6638,21.6206,21.6638,68600.0
2010-12-22 14:30:00,30.11,30.17,30.06,30.06,315700.0,21.6638,21.707,21.6278,21.6278,315700.0
2010-12-22 15:00:00,30.06,30.07,30.0,30.05,334400.0,21.6278,21.635,21.5847,21.6206,334400.0
2010-12-22 15:30:00,30.04,30.05,29.97,30.01,512400.0,21.6134,21.6206,21.5631,21.5918,512400.0
2010-12-23 09:30:00,29.99,30.04,29.94,29.95,174100.0,21.5775,21.6134,21.5415,21.5487,174100.0
2010-12-23 10:00:00,29.95,30.0,29.81,29.81,390200.0,21.5487,21.5847,21.448,21.448,390200.0
2010-12-23 10:30:00,29.82,29.99,29.81,29.98,305300.0,21.4551,21.5775,21.448,21.5703,305300.0
2010-12-23 11:00:00,29.98,30.08,29.98,30.0,178800.0,21.5703,21.6422,21.5703,21.5847,178800.0
2010-12-23 11:30:00,30.0,30.01,29.99,30.0,145800.0,21.5847,21.5918,21.5775,21.5847,145800.0
2010-12-23 12:00:00,29.99,30.05,29.99,29.99,105500.0,21.5775,21.6206,21.5775,21.5775,105500.0
2010-12-23 12:30:00,30.0,30.06,29.99,30.05,169600.0,21.5847,21.6278,21.5775,21.6206,169600.0
2010-12-23 13:00:00,30.05,30.13,30.04,30.08,184900.0,21.6206,21.6782,21.6134,21.6422,184900.0
2010-12-23 13:30:00,30.09,30.09,30.04,30.08,149400.0,21.6494,21.6494,21.6134,21.6422,149400.0
2010-12-23 14:00:00,30.09,30.09,30.03,30.05,95700.0,21.6494,21.6494,21.6062,21.6206,95700.0
2010-12-23 14:30:00,30.06,30.12,30.05,30.09,109000.0,21.6278,21.671,21.6206,21.6494,109000.0
2010-12-23 15:00:00,30.1,30.13,30.09,30.12,97500.0,21.6566,21.6782,21.6494,21.671,97500.0
2010-12-23 15:30:00,30.12,30.17,30.09,30.13,314200.0,21.671,21.707,21.6494,21.6782,314200.0
2010-12-27 09:30:00,29.98,30.0,29.85,29.96,84500.0,21.5703,21.5847,21.4767,21.5559,84500.0
2010-12-27 10:00:00,29.96,30.02,29.95,30.02,95800.0,21.5559,21.599,21.5487,21.599,95800.0
2010-12-27 10:30:00,30.02,30.02,29.91,29.94,88500.0,21.599,21.599,21.5199,21.5415,88500.0
2010-12-27 11:00:00,29.93,30.03,29.93,29.98,69200.0,21.5343,21.6062,21.5343,21.5703,69200.0
2010-12-27 11:30:00,29.99,30.09,29.98,30.01,97600.0,21.5775,21.6494,21.5703,21.5918,97600.0
2010-12-27 12:00:00,30.01,30.06,29.99,30.06,69300.0,21.5918,21.6278,21.5775,21.6278,69300.0
2010-12-27 12:30:00,30.06,30.11,30.06,30.11,55600.0,21.6278,21.6638,21.6278,21.6638,55600.0
2010-12-27 13:00:00,30.1,30.11,30.0,30.02,109300.0,21.6566,21.6638,21.5847,21.599,109300.0
2010-12-27 13:30:00,30.02,30.05,30.02,30.03,51200.0,21.599,21.6206,21.599,21.6062,51200.0
2010-12-27 14:00:00,30.03,30.04,29.97,30.0,54900.0,21.6062,21.6134,21.5631,21.5847,54900.0
2010-12-27 14:30:00,30.0,30.03,29.99,30.03,83100.0,21.5847,21.6062,21.5775,21.6062,83100.0
2010-12-27 15:00:00,30.04,30.09,30.03,30.05,97700.0,21.6134,21.6494,21.6062,21.6206,97700.0
2010-12-27 15:30:00,30.04,30.09,30.03,30.09,196700.0,21.6134,21.6494,21.6062,21.6494,196700.0
2010-12-28 09:30:00,30.12,30.12,29.92,30.0,153200.0,21.671,21.671,21.5271,21.5847,153200.0
2010-12-28 10:00:00,30.0,30.0,29.87,29.93,82900.0,21.5847,21.5847,21.4911,21.5343,82900.0
2010-12-28 10:30:00,29.93,30.01,29.93,29.93,60300.0,21.5343,21.5918,21.5343,21.5343,60300.0
2010-12-28 11:00:00,29.93,30.0,29.91,29.99,60400.0,21.5343,21.5847,21.5199,21.5775,60400.0
2010-12-28 11:30:00,30.0,30.01,29.99,30.0,36000.0,21.5847,21.5918,21.5775,21.5847,36000.0
2010-12-28 12:00:00,30.0,30.0,29.93,29.96,97300.0,21.5847,21.5847,21.5343,21.5559,97300.0
2010-12-28 12:30:00,29.95,30.01,29.93,29.96,156000.0,21.5487,21.5918,21.5343,21.5559,156000.0
2010-12-28 13:00:00,29.97,30.01,29.95,30.0,60500.0,21.5631,21.5918,21.5487,21.5847,60500.0
2010-12-28 13:30:00,30.01,30.01,30.0,30.0,48300.0,21.5918,21.5918,21.5847,21.5847,48300.0
2010-12-28 14:00:00,30.0,30.1,30.0,30.1,69900.0,21.5847,21.6566,21.5847,21.6566,69900.0
2010-12-28 14:30:00,30.1,30.19,30.09,30.19,177400.0,21.6566,21.7214,21.6494,21.7214,177400.0
2010-12-28 15:00:00,30.19,30.19,30.15,30.19,89700.0,21.7214,21.7214,21.6926,21.7214,89700.0
2010-12-28 15:30:00,30.19,30.19,30.12,30.16,340200.0,21.7214,21.7214,21.671,21.6998,340200.0
2010-12-29 09:30:00,30.24,30.35,30.19,30.29,96500.0,21.7573,21.8365,21.7214,21.7933,96500.0
2010-12-29 10:00:00,30.3,30.31,30.26,30.29,86800.0,21.8005,21.8077,21.7717,21.7933,86800.0
2010-12-29 10:30:00,30.29,30.34,30.28,30.3,83900.0,21.7933,21.8293,21.7861,21.8005,83900.0
2010-12-29 11:00:00,30.3,30.31,30.26,30.27,55500.0,21.8005,21.8077,21.7717,21.7789,55500.0
2010-12-29 11:30:00,30.27,30.38,30.27,30.38,47400.0,21.7789,21.8581,21.7789,21.8581,47400.0
2010-12-29 12:00:00,30.38,30.41,30.36,30.38,38100.0,21.8581,21.8796,21.8437,21.8581,38100.0
2010-12-29 12:30:00,30.37,30.38,30.33,30.33,25900.0,21.8509,21.8581,21.8221,21.8221,25900.0
2010-12-29 13:00:00,30.34,30.34,30.28,30.28,24100.0,21.8293,21.8293,21.7861,21.7861,24100.0
2010-12-29 13:30:00,30.28,30.29,30.25,30.27,31000.0,21.7861,21.7933,21.7645,21.7789,31000.0
2010-12-29 14:00:00,30.27,30.27,30.23,30.23,31000.0,21.7789,21.7789,21.7501,21.7501,31000.0
2010-12-29 14:30:00,30.23,30.25,30.2,30.23,53400.0,21.7501,21.7645,21.7286,21.7501,53400.0
2010-12-29 15:00:00,30.22,30.3,30.22,30.25,139600.0,21.7429,21.8005,21.7429,21.7645,139600.0
2010-12-29 15:30:00,30.25,30.26,30.11,30.12,275700.0,21.7645,21.7717,21.6638,21.671,275700.0
2010-12-30 09:30:00,29.8,29.94,29.78,29.88,102600.0,21.584,21.6854,21.5695,21.6419,102600.0
2010-12-30 10:00:00,29.88,30.02,29.82,29.91,210900.0,21.6419,21.7433,21.5985,21.6637,210900.0
2010-12-30 10:30:00,29.91,30.06,29.91,30.05,198400.0,21.6637,21.7723,21.6637,21.7651,198400.0
2010-12-30 11:00:00,30.04,30.05,29.98,29.99,53400.0,21.7578,21.7651,21.7144,21.7216,53400.0
2010-12-30 11:30:00,29.99,30.04,29.94,29.95,81400.0,21.7216,21.7578,21.6854,21.6926,81400.0
2010-12-30 12:00:00,29.95,30.0,29.95,30.0,24700.0,21.6926,21.7288,21.6926,21.7288,24700.0
2010-12-30 12:30:00,29.99,30.0,29.95,29.95,33700.0,21.7216,21.7288,21.6926,21.6926,33700.0
2010-12-30 13:00:00,29.96,29.96,29.92,29.92,36900.0,21.6999,21.6999,21.6709,21.6709,36900.0
2010-12-30 13:30:00,29.93,29.93,29.89,29.92,40000.0,21.6781,21.6781,21.6492,21.6709,40000.0
2010-12-30 14:00:00,29.93,29.93,29.88,29.91,50100.0,21.6781,21.6781,21.6419,21.6637,50100.0
2010-12-30 14:30:00,29.91,29.93,29.87,29.93,57300.0,21.6637,21.6781,21.6347,21.6781,57300.0
2010-12-30 15:00:00,29.94,30.0,29.93,30.0,52400.0,21.6854,21.7288,21.6781,21.7288,52400.0
2010-12-30 15:30:00,30.0,30.03,29.92,29.96,178700.0,21.7288,21.7506,21.6709,21.6999,178700.0
2010-12-31 09:30:00,29.88,29.98,29.84,29.84,46600.0,21.6419,21.7144,21.613,21.613,46600.0
2010-12-31 10:00:00,29.85,29.88,29.82,29.87,30700.0,21.6202,21.6419,21.5985,21.6347,30700.0
2010-12-31 10:30:00,29.87,29.89,29.83,29.89,37700.0,21.6347,21.6492,21.6057,21.6492,37700.0
2010-12-31 11:00:00,29.89,29.89,29.82,29.84,24400.0,21.6492,21.6492,21.5985,21.613,24400.0
2010-12-31 11:30:00,29.84,29.9,29.84,29.89,21900.0,21.613,21.6564,21.613,21.6492,21900.0
2010-12-31 12:00:00,29.89,29.96,29.89,29.95,47200.0,21.6492,21.6999,21.6492,21.6926,47200.0
2010-12-31 12:30:00,29.94,29.95,29.87,29.88,58400.0,21.6854,21.6926,21.6347,21.6419,58400.0
2010-12-31 13:00:00,29.88,29.91,29.87,29.88,72600.0,21.6419,21.6637,21.6347,21.6419,72600.0
2010-12-31 13:30:00,29.88,29.89,29.85,29.87,105200.0,21.6419,21.6492,21.6202,21.6347,105200.0
2010-12-31 14:00:00,29.87,29.88,29.81,29.81,97800.0,21.6347,21.6419,21.5912,21.5912,97800.0
2010-12-31 14:30:00,29.82,29.89,29.79,29.89,134800.0,21.5985,21.6492,21.5767,21.6492,134800.0
2010-12-31 15:00:00,29.89,29.94,29.88,29.92,69500.0,21.6492,21.6854,21.6419,21.6709,69500.0
2010-12-31 15:30:00,29.92,29.94,29.81,29.89,267000.0,21.6709,21.6854,21.5912,21.6492,267000.0
2011-01-03 09:30:00,30.03,30.13,29.93,29.94,249000.0,21.7506,21.823,21.6781,21.6854,249000.0
2011-01-03 10:00:00,29.93,30.13,29.91,30.11,135700.0,21.6781,21.823,21.6637,21.8085,135700.0
2011-01-03 10:30:00,30.11,30.21,30.07,30.2,129200.0,21.8085,21.8809,21.7795,21.8737,129200.0
2011-01-03 11:00:00,30.21,30.21,30.14,30.19,92500.0,21.8809,21.8809,21.8302,21.8665,92500.0
2011-01-03 11:30:00,30.2,30.21,30.17,30.21,65400.0,21.8737,21.8809,21.852,21.8809,65400.0
2011-01-03 12:00:00,30.21,30.24,30.2,30.23,62600.0,21.8809,21.9027,21.8737,21.8954,62600.0
2011-01-03 12:30:00,30.23,30.29,30.23,30.27,68600.0,21.8954,21.9389,21.8954,21.9244,68600.0
2011-01-03 13:00:00,30.27,30.29,30.16,30.19,240900.0,21.9244,21.9389,21.8447,21.8665,240900.0
2011-01-03 13:30:00,30.19,30.19,30.07,30.17,183300.0,21.8665,21.8665,21.7795,21.852,183300.0
2011-01-03 14:00:00,30.17,30.18,30.12,30.14,103000.0,21.852,21.8592,21.8158,21.8302,103000.0
2011-01-03 14:30:00,30.14,30.18,30.14,30.15,90100.0,21.8302,21.8592,21.8302,21.8375,90100.0
2011-01-03 15:00:00,30.16,30.17,30.09,30.12,146000.0,21.8447,21.852,21.794,21.8158,146000.0
2011-01-03 15:30:00,30.12,30.14,30.05,30.05,508600.0,21.8158,21.8302,21.7651,21.7651,508600.0
2011-01-04 09:30:00,30.06,30.06,29.7,29.81,326100.0,21.7723,21.7723,21.5116,21.5912,326100.0
2011-01-04 10:00:00,29.81,29.84,29.76,29.8,182500.0,21.5912,21.613,21.555,21.584,182500.0
2011-01-04 10:30:00,29.8,29.86,29.8,29.85,142600.0,21.584,21.6274,21.584,21.6202,142600.0
2011-01-04 11:00:00,29.84,29.88,29.79,29.81,156900.0,21.613,21.6419,21.5767,21.5912,156900.0
2011-01-04 11:30:00,29.81,29.83,29.79,29.8,112900.0,21.5912,21.6057,21.5767,21.584,112900.0
2011-01-04 12:00:00,29.81,29.82,29.79,29.81,177500.0,21.5912,21.5985,21.5767,21.5912,177500.0
2011-01-04 12:30:00,29.81,29.83,29.78,29.83,90500.0,21.5912,21.6057,21.5695,21.6057,90500.0
2011-01-04 13:00:00,29.83,29.92,29.82,29.91,122200.0,21.6057,21.6709,21.5985,21.6637,122200.0
2011-01-04 13:30:00,29.91,29.99,29.9,29.97,72600.0,21.6637,21.7216,21.6564,21.7071,72600.0
2011-01-04 14:00:00,29.97,29.98,29.89,29.94,96200.0,21.7071,21.7144,21.6492,21.6854,96200.0
2011-01-04 14:30:00,29.93,29.96,29.89,29.89,97000.0,21.6781,21.6999,21.6492,21.6492,97000.0
2011-01-04 15:00:00,29.9,29.91,29.87,29.89,182200.0,21.6564,21.6637,21.6347,21.6492,182200.0
2011-01-04 15:30:00,29.88,29.94,29.84,29.89,675800.0,21.6419,21.6854,21.613,21.6492,675800.0
2011-01-05 09:30:00,29.76,29.92,29.73,29.77,116400.0,21.555,21.6709,21.5333,21.5623,116400.0
2011-01-05 10:00:00,29.78,29.8,29.7,29.72,132800.0,21.5695,21.584,21.5116,21.526,132800.0
2011-01-05 10:30:00,29.72,29.75,29.61,29.63,155900.0,21.526,21.5478,21.4464,21.4609,155900.0
2011-01-05 11:00:00,29.63,29.84,29.63,29.82,138300.0,21.4609,21.613,21.4609,21.5985,138300.0
2011-01-05 11:30:00,29.82,29.88,29.78,29.87,153000.0,21.5985,21.6419,21.5695,21.6347,153000.0
2011-01-05 12:00:00,29.88,29.93,29.85,29.91,63300.0,21.6419,21.6781,21.6202,21.6637,63300.0
2011-01-05 12:30:00,29.9,29.95,29.85,29.86,50500.0,21.6564,21.6926,21.6202,21.6274,50500.0
2011-01-05 13:00:00,29.86,29.87,29.77,29.77,61400.0,21.6274,21.6347,21.5623,21.5623,61400.0
2011-01-05 13:30:00,29.78,29.79,29.74,29.75,86300.0,21.5695,21.5767,21.5405,21.5478,86300.0
2011-01-05 14:00:00,29.75,29.77,29.7,29.7,86500.0,21.5478,21.5623,21.5116,21.5116,86500.0
2011-01-05 14:30:00,29.71,29.71,29.62,29.66,204600.0,21.5188,21.5188,21.4536,21.4826,204600.0
2011-01-05 15:00:00,29.66,29.7,29.56,29.56,230400.0,21.4826,21.5116,21.4102,21.4102,230400.0
2011-01-05 15:30:00,29.57,29.66,29.56,29.62,339600.0,21.4174,21.4826,21.4102,21.4536,339600.0
2011-01-06 09:30:00,29.63,29.67,29.57,29.58,151600.0,21.4609,21.4898,21.4174,21.4246,151600.0
2011-01-06 10:00:00,29.58,29.66,29.53,29.61,144600.0,21.4246,21.4826,21.3884,21.4464,144600.0
2011-01-06 10:30:00,29.6,29.68,29.56,29.6,139200.0,21.4391,21.4971,21.4102,21.4391,139200.0
2011-01-06 11:00:00,29.6,29.84,29.54,29.83,310900.0,21.4391,21.613,21.3957,21.6057,310900.0
2011-01-06 11:30:00,29.83,29.84,29.74,29.74,104100.0,21.6057,21.613,21.5405,21.5405,104100.0
2011-01-06 12:00:00,29.75,29.78,29.72,29.76,71400.0,21.5478,21.5695,21.526,21.555,71400.0
2011-01-06 12:30:00,29.75,29.86,29.72,29.82,81200.0,21.5478,21.6274,21.526,21.5985,81200.0
2011-01-06 13:00:00,29.81,29.83,29.76,29.76,101300.0,21.5912,21.6057,21.555,21.555,101300.0
2011-01-06 13:30:00,29.76,29.83,29.73,29.77,111000.0,21.555,21.6057,21.5333,21.5623,111000.0
2011-01-06 14:00:00,29.77,29.81,29.75,29.77,96200.0,21.5623,21.5912,21.5478,21.5623,96200.0
2011-01-06 14:30:00,29.77,29.82,29.68,29.68,161700.0,21.5623,21.5985,21.4971,21.4971,161700.0
2011-01-06 15:00:00,29.69,29.74,29.64,29.66,176100.0,21.5043,21.5405,21.4681,21.4826,176100.0
2011-01-06 15:30:00,29.66,29.79,29.66,29.76,355600.0,21.4826,21.5767,21.4826,21.555,355600.0
2011-01-07 09:30:00,29.81,29.91,29.72,29.81,150000.0,21.5912,21.6637,21.526,21.5912,150000.0
2011-01-07 10:00:00,29.8,29.87,29.75,29.82,126800.0,21.584,21.6347,21.5478,21.5985,126800.0
2011-01-07 10:30:00,29.81,29.85,29.73,29.78,123600.0,21.5912,21.6202,21.5333,21.5695,123600.0
2011-01-07 11:00:00,29.78,29.83,29.62,29.63,125700.0,21.5695,21.6057,21.4536,21.4609,125700.0
2011-01-07 11:30:00,29.63,29.68,29.57,29.65,116800.0,21.4609,21.4971,21.4174,21.4753,116800.0
2011-01-07 12:00:00,29.64,29.71,29.62,29.64,65400.0,21.4681,21.5188,21.4536,21.4681,65400.0
2011-01-07 12:30:00,29.62,29.68,29.53,29.58,129800.0,21.4536,21.4971,21.3884,21.4246,129800.0
2011-01-07 13:00:00,29.59,29.61,29.53,29.57,123300.0,21.4319,21.4464,21.3884,21.4174,123300.0
2011-01-07 13:30:00,29.57,29.65,29.57,29.59,90100.0,21.4174,21.4753,21.4174,21.4319,90100.0
2011-01-07 14:00:00,29.59,29.65,29.56,29.57,63900.0,21.4319,21.4753,21.4102,21.4174,63900.0
2011-01-07 14:30:00,29.57,29.65,29.56,29.59,74000.0,21.4174,21.4753,21.4102,21.4319,74000.0
2011-01-07 15:00:00,29.59,29.65,29.57,29.63,93600.0,21.4319,21.4753,21.4174,21.4609,93600.0
2011-01-07 15:30:00,29.62,29.67,29.59,29.64,232300.0,21.4536,21.4898,21.4319,21.4681,232300.0
2011-01-10 09:30:00,29.54,29.6,29.38,29.38,180900.0,21.3957,21.4391,21.2798,21.2798,180900.0
2011-01-10 10:00:00,29.4,29.45,29.32,29.37,147400.0,21.2943,21.3305,21.2363,21.2725,147400.0
2011-01-10 10:30:00,29.38,29.45,29.26,29.32,124500.0,21.2798,21.3305,21.1929,21.2363,124500.0
2011-01-10 11:00:00,29.32,29.39,29.28,29.34,194500.0,21.2363,21.287,21.2073,21.2508,194500.0
2011-01-10 11:30:00,29.33,29.43,29.31,29.43,164200.0,21.2436,21.316,21.2291,21.316,164200.0
2011-01-10 12:00:00,29.43,29.46,29.3,29.39,184400.0,21.316,21.3377,21.2218,21.287,184400.0
2011-01-10 12:30:00,29.39,29.41,29.34,29.35,110100.0,21.287,21.3015,21.2508,21.258,110100.0
2011-01-10 13:00:00,29.35,29.46,29.35,29.43,162100.0,21.258,21.3377,21.258,21.316,162100.0
2011-01-10 13:30:00,29.43,29.47,29.37,29.4,117700.0,21.316,21.345,21.2725,21.2943,117700.0
2011-01-10 14:00:00,29.4,29.4,29.3,29.35,129400.0,21.2943,21.2943,21.2218,21.258,129400.0
2011-01-10 14:30:00,29.34,29.34,29.28,29.33,87500.0,21.2508,21.2508,21.2073,21.2436,87500.0
2011-01-10 15:00:00,29.33,29.36,29.3,29.32,214900.0,21.2436,21.2653,21.2218,21.2363,214900.0
2011-01-10 15:30:00,29.32,29.32,29.22,29.23,467300.0,21.2363,21.2363,21.1639,21.1711,467300.0
2011-01-11 09:30:00,29.4,29.49,29.25,29.25,169100.0,21.2943,21.3595,21.1856,21.1856,169100.0
2011-01-11 10:00:00,29.25,29.4,29.25,29.29,134800.0,21.1856,21.2943,21.1856,21.2146,134800.0
2011-01-11 10:30:00,29.3,29.37,29.24,29.29,163700.0,21.2218,21.2725,21.1784,21.2146,163700.0
2011-01-11 11:00:00,29.28,29.44,29.28,29.33,212200.0,21.2073,21.3232,21.2073,21.2436,212200.0
2011-01-11 11:30:00,29.33,29.35,29.31,29.33,51700.0,21.2436,21.258,21.2291,21.2436,51700.0
2011-01-11 12:00:00,29.33,29.35,29.32,29.34,63800.0,21.2436,21.258,21.2363,21.2508,63800.0
2011-01-11 12:30:00,29.34,29.35,29.32,29.33,107700.0,21.2508,21.258,21.2363,21.2436,107700.0
2011-01-11 13:00:00,29.33,29.34,29.2,29.3,142500.0,21.2436,21.2508,21.1494,21.2218,142500.0
2011-01-11 13:30:00,29.3,29.33,29.25,29.26,48000.0,21.2218,21.2436,21.1856,21.1929,48000.0
2011-01-11 14:00:00,29.25,29.28,29.23,29.26,78600.0,21.1856,21.2073,21.1711,21.1929,78600.0
2011-01-11 14:30:00,29.25,29.27,29.21,29.23,111100.0,21.1856,21.2001,21.1566,21.1711,111100.0
2011-01-11 15:00:00,29.24,29.28,29.22,29.22,134200.0,21.1784,21.2073,21.1639,21.1639,134200.0
2011-01-11 15:30:00,29.21,29.23,29.17,29.22,316000.0,21.1566,21.1711,21.1277,21.1639,316000.0
2011-01-12 09:30:00,29.35,29.38,29.18,29.25,196200.0,21.258,21.2798,21.1349,21.1856,196200.0
2011-01-12 10:00:00,29.26,29.29,29.15,29.28,277100.0,21.1929,21.2146,21.1132,21.2073,277100.0
2011-01-12 10:30:00,29.27,29.41,29.27,29.41,337000.0,21.2001,21.3015,21.2001,21.3015,337000.0
2011-01-12 11:00:00,29.41,29.45,29.39,29.4,205800.0,21.3015,21.3305,21.287,21.2943,205800.0
2011-01-12 11:30:00,29.41,29.46,29.39,29.44,111300.0,21.3015,21.3377,21.287,21.3232,111300.0
2011-01-12 12:00:00,29.44,29.44,29.31,29.39,286000.0,21.3232,21.3232,21.2291,21.287,286000.0
2011-01-12 12:30:00,29.39,29.44,29.35,29.38,221300.0,21.287,21.3232,21.258,21.2798,221300.0
2011-01-12 13:00:00,29.37,29.42,29.34,29.37,355000.0,21.2725,21.3087,21.2508,21.2725,355000.0
2011-01-12 13:30:00,29.36,29.4,29.34,29.37,266200.0,21.2653,21.2943,21.2508,21.2725,266200.0
2011-01-12 14:00:00,29.37,29.41,29.32,29.36,109100.0,21.2725,21.3015,21.2363,21.2653,109100.0
2011-01-12 14:30:00,29.36,29.43,29.35,29.42,66900.0,21.2653,21.316,21.258,21.3087,66900.0
2011-01-12 15:00:00,29.42,29.51,29.42,29.5,560300.0,21.3087,21.3739,21.3087,21.3667,560300.0
2011-01-12 15:30:00,29.5,29.54,29.41,29.44,327200.0,21.3667,21.3957,21.3015,21.3232,327200.0
2011-01-13 09:30:00,29.49,29.49,29.3,29.42,117100.0,21.3595,21.3595,21.2218,21.3087,117100.0
2011-01-13 10:00:00,29.42,29.42,29.3,29.34,66700.0,21.3087,21.3087,21.2218,21.2508,66700.0
2011-01-13 10:30:00,29.34,29.37,29.24,29.26,165100.0,21.2508,21.2725,21.1784,21.1929,165100.0
2011-01-13 11:00:00,29.25,29.29,29.25,29.28,75400.0,21.1856,21.2146,21.1856,21.2073,75400.0
2011-01-13 11:30:00,29.29,29.33,29.29,29.3,102000.0,21.2146,21.2436,21.2146,21.2218,102000.0
2011-01-13 12:00:00,29.29,29.32,29.28,29.3,59300.0,21.2146,21.2363,21.2073,21.2218,59300.0
2011-01-13 12:30:00,29.3,29.33,29.29,29.3,64700.0,21.2218,21.2436,21.2146,21.2218,64700.0
2011-01-13 13:00:00,29.3,29.34,29.29,29.33,75800.0,21.2218,21.2508,21.2146,21.2436,75800.0
2011-01-13 13:30:00,29.33,29.33,29.3,29.32,59000.0,21.2436,21.2436,21.2218,21.2363,59000.0
2011-01-13 14:00:00,29.32,29.32,29.25,29.26,100000.0,21.2363,21.2363,21.1856,21.1929,100000.0
2011-01-13 14:30:00,29.26,29.3,29.23,29.26,81600.0,21.1929,21.2218,21.1711,21.1929,81600.0
2011-01-13 15:00:00,29.26,29.34,29.26,29.26,110600.0,21.1929,21.2508,21.1929,21.1929,110600.0
2011-01-13 15:30:00,29.26,29.33,29.23,29.32,227000.0,21.1929,21.2436,21.1711,21.2363,227000.0
2011-01-14 09:30:00,29.32,29.38,29.21,29.31,197400.0,21.2363,21.2798,21.1566,21.2291,197400.0
2011-01-14 10:00:00,29.31,29.44,29.3,29.38,230700.0,21.2291,21.3232,21.2218,21.2798,230700.0
2011-01-14 10:30:00,29.38,29.53,29.37,29.51,135300.0,21.2798,21.3884,21.2725,21.3739,135300.0
2011-01-14 11:00:00,29.5,29.54,29.4,29.53,122700.0,21.3667,21.3957,21.2943,21.3884,122700.0
2011-01-14 11:30:00,29.54,29.73,29.53,29.7,250900.0,21.3957,21.5333,21.3884,21.5116,250900.0
2011-01-14 12:00:00,29.7,29.75,29.69,29.75,123500.0,21.5116,21.5478,21.5043,21.5478,123500.0
2011-01-14 12:30:00,29.73,29.75,29.65,29.66,85400.0,21.5333,21.5478,21.4753,21.4826,85400.0
2011-01-14 13:00:00,29.66,29.66,29.58,29.66,129200.0,21.4826,21.4826,21.4246,21.4826,129200.0
2011-01-14 13:30:00,29.65,29.72,29.65,29.71,76400.0,21.4753,21.526,21.4753,21.5188,76400.0
2011-01-14 14:00:00,29.71,29.72,29.69,29.71,88600.0,21.5188,21.526,21.5043,21.5188,88600.0
2011-01-14 14:30:00,29.7,29.72,29.69,29.72,64800.0,21.5116,21.526,21.5043,21.526,64800.0
2011-01-14 15:00:00,29.71,29.74,29.69,29.7,149000.0,21.5188,21.5405,21.5043,21.5116,149000.0
2011-01-14 15:30:00,29.7,29.87,29.69,29.84,553600.0,21.5116,21.6347,21.5043,21.613,553600.0
2011-01-18 09:30:00,29.93,30.06,29.7,29.72,203300.0,21.6781,21.7723,21.5116,21.526,203300.0
2011-01-18 10:00:00,29.72,29.86,29.69,29.79,133600.0,21.526,21.6274,21.5043,21.5767,133600.0
2011-01-18 10:30:00,29.79,29.93,29.73,29.88,107300.0,21.5767,21.6781,21.5333,21.6419,107300.0
2011-01-18 11:00:00,29.88,30.0,29.88,29.95,95700.0,21.6419,21.7288,21.6419,21.6926,95700.0
2011-01-18 11:30:00,29.95,30.03,29.94,29.97,92000.0,21.6926,21.7506,21.6854,21.7071,92000.0
2011-01-18 12:00:00,29.97,30.03,29.94,30.01,143400.0,21.7071,21.7506,21.6854,21.7361,143400.0
2011-01-18 12:30:00,30.01,30.14,30.0,30.13,160700.0,21.7361,21.8302,21.7288,21.823,160700.0
2011-01-18 13:00:00,30.12,30.15,30.09,30.13,112100.0,21.8158,21.8375,21.794,21.823,112100.0
2011-01-18 13:30:00,30.13,30.2,30.13,30.18,199600.0,21.823,21.8737,21.823,21.8592,199600.0
2011-01-18 14:00:00,30.18,30.27,30.16,30.26,131200.0,21.8592,21.9244,21.8447,21.9172,131200.0
2011-01-18 14:30:00,30.26,30.3,30.24,30.25,124500.0,21.9172,21.9461,21.9027,21.9099,124500.0
2011-01-18 15:00:00,30.25,30.27,30.2,30.26,291600.0,21.9099,21.9244,21.8737,21.9172,291600.0
2011-01-18 15:30:00,30.26,30.33,30.24,30.31,582100.0,21.9172,21.9679,21.9027,21.9534,582100.0
2011-01-19 09:30:00,30.31,30.37,30.2,30.24,171200.0,21.9534,21.9968,21.8737,21.9027,171200.0
2011-01-19 10:00:00,30.24,30.24,30.11,30.12,168400.0,21.9027,21.9027,21.8085,21.8158,168400.0
2011-01-19 10:30:00,30.12,30.19,30.09,30.19,112200.0,21.8158,21.8665,21.794,21.8665,112200.0
2011-01-19 11:00:00,30.19,30.19,30.13,30.15,106400.0,21.8665,21.8665,21.823,21.8375,106400.0
2011-01-19 11:30:00,30.15,30.2,30.15,30.18,89200.0,21.8375,21.8737,21.8375,21.8592,89200.0
2011-01-19 12:00:00,30.19,30.25,30.18,30.21,120800.0,21.8665,21.9099,21.8592,21.8809,120800.0
2011-01-19 12:30:00,30.21,30.21,30.07,30.1,107500.0,21.8809,21.8809,21.7795,21.8013,107500.0
2011-01-19 13:00:00,30.1,30.15,30.04,30.12,93000.0,21.8013,21.8375,21.7578,21.8158,93000.0
2011-01-19 13:30:00,30.12,30.2,30.1,30.2,111100.0,21.8158,21.8737,21.8013,21.8737,111100.0
2011-01-19 14:00:00,30.2,30.21,30.14,30.18,148500.0,21.8737,21.8809,21.8302,21.8592,148500.0
2011-01-19 14:30:00,30.18,30.23,30.11,30.18,256000.0,21.8592,21.8954,21.8085,21.8592,256000.0
2011-01-19 15:00:00,30.19,30.25,30.14,30.24,259000.0,21.8665,21.9099,21.8302,21.9027,259000.0
2011-01-19 15:30:00,30.24,30.37,30.23,30.36,646000.0,21.9027,21.9968,21.8954,21.9896,646000.0
2011-01-20 09:30:00,30.32,30.4,30.15,30.29,145500.0,21.9606,22.0186,21.8375,21.9389,145500.0
2011-01-20 10:00:00,30.29,30.35,30.21,30.28,185800.0,21.9389,21.9823,21.8809,21.9316,185800.0
2011-01-20 10:30:00,30.28,30.32,30.18,30.19,217200.0,21.9316,21.9606,21.8592,21.8665,217200.0
2011-01-20 11:00:00,30.18,30.27,30.18,30.25,171500.0,21.8592,21.9244,21.8592,21.9099,171500.0
2011-01-20 11:30:00,30.25,30.36,30.24,30.36,127200.0,21.9099,21.9896,21.9027,21.9896,127200.0
2011-01-20 12:00:00,30.36,30.4,30.35,30.37,88900.0,21.9896,22.0186,21.9823,21.9968,88900.0
2011-01-20 12:30:00,30.36,30.4,30.35,30.39,90000.0,21.9896,22.0186,21.9823,22.0113,90000.0
2011-01-20 13:00:00,30.39,30.39,30.35,30.35,123900.0,22.0113,22.0113,21.9823,21.9823,123900.0
2011-01-20 13:30:00,30.35,30.37,30.29,30.37,126200.0,21.9823,21.9968,21.9389,21.9968,126200.0
2011-01-20 14:00:00,30.36,30.4,30.31,30.35,115200.0,21.9896,22.0186,21.9534,21.9823,115200.0
2011-01-20 14:30:00,30.35,30.44,30.35,30.4,122600.0,21.9823,22.0475,21.9823,22.0186,122600.0
2011-01-20 15:00:00,30.41,30.41,30.33,30.33,167900.0,22.0258,22.0258,21.9679,21.9679,167900.0
2011-01-20 15:30:00,30.33,30.39,30.31,30.38,471800.0,21.9679,22.0113,21.9534,22.0041,471800.0
2011-01-21 09:30:00,30.41,30.48,30.3,30.38,264800.0,22.0258,22.0765,21.9461,22.0041,264800.0
2011-01-21 10:00:00,30.38,30.38,30.18,30.18,117900.0,22.0041,22.0041,21.8592,21.8592,117900.0
2011-01-21 10:30:00,30.17,30.27,30.15,30.27,86400.0,21.852,21.9244,21.8375,21.9244,86400.0
2011-01-21 11:00:00,30.27,30.29,30.22,30.25,58500.0,21.9244,21.9389,21.8882,21.9099,58500.0
2011-01-21 11:30:00,30.24,30.28,30.21,30.27,74500.0,21.9027,21.9316,21.8809,21.9244,74500.0
2011-01-21 12:00:00,30.27,30.31,30.2,30.29,61200.0,21.9244,21.9534,21.8737,21.9389,61200.0
2011-01-21 12:30:00,30.28,30.29,30.2,30.28,54900.0,21.9316,21.9389,21.8737,21.9316,54900.0
2011-01-21 13:00:00,30.27,30.29,30.24,30.25,46200.0,21.9244,21.9389,21.9027,21.9099,46200.0
2011-01-21 13:30:00,30.25,30.3,30.25,30.28,31600.0,21.9099,21.9461,21.9099,21.9316,31600.0
2011-01-21 14:00:00,30.28,30.31,30.25,30.26,52000.0,21.9316,21.9534,21.9099,21.9172,52000.0
2011-01-21 14:30:00,30.25,30.29,30.23,30.23,77600.0,21.9099,21.9389,21.8954,21.8954,77600.0
2011-01-21 15:00:00,30.24,30.28,30.23,30.26,101300.0,21.9027,21.9316,21.8954,21.9172,101300.0
2011-01-21 15:30:00,30.27,30.29,30.21,30.26,191200.0,21.9244,21.9389,21.8809,21.9172,191200.0
2011-01-24 09:30:00,30.22,30.44,30.16,30.35,112800.0,21.8882,22.0475,21.8447,21.9823,112800.0
2011-01-24 10:00:00,30.35,30.45,30.28,30.44,168300.0,21.9823,22.0548,21.9316,22.0475,168300.0
2011-01-24 10:30:00,30.45,30.49,30.4,30.46,107700.0,22.0548,22.0837,22.0186,22.062,107700.0
2011-01-24 11:00:00,30.46,30.54,30.44,30.5,131600.0,22.062,22.12,22.0475,22.091,131600.0
2011-01-24 11:30:00,30.51,30.57,30.51,30.56,58300.0,22.0982,22.1417,22.0982,22.1344,58300.0
2011-01-24 12:00:00,30.56,30.65,30.56,30.6,58300.0,22.1344,22.1996,22.1344,22.1634,58300.0
2011-01-24 12:30:00,30.6,30.61,30.48,30.5,101100.0,22.1634,22.1707,22.0765,22.091,101100.0
2011-01-24 13:00:00,30.51,30.55,30.49,30.52,63400.0,22.0982,22.1272,22.0837,22.1055,63400.0
2011-01-24 13:30:00,30.51,30.57,30.49,30.57,48800.0,22.0982,22.1417,22.0837,22.1417,48800.0
2011-01-24 14:00:00,30.57,30.59,30.53,30.54,64000.0,22.1417,22.1562,22.1127,22.12,64000.0
2011-01-24 14:30:00,30.54,30.59,30.5,30.52,102300.0,22.12,22.1562,22.091,22.1055,102300.0
2011-01-24 15:00:00,30.51,30.55,30.45,30.47,114500.0,22.0982,22.1272,22.0548,22.0693,114500.0
2011-01-24 15:30:00,30.47,30.51,30.45,30.5,189100.0,22.0693,22.0982,22.0548,22.091,189100.0
2011-01-25 09:30:00,30.51,30.6,30.35,30.41,111700.0,22.0982,22.1634,21.9823,22.0258,111700.0
2011-01-25 10:00:00,30.4,30.48,30.36,30.4,89000.0,22.0186,22.0765,21.9896,22.0186,89000.0
2011-01-25 10:30:00,30.4,30.51,30.4,30.5,54300.0,22.0186,22.0982,22.0186,22.091,54300.0
2011-01-25 11:00:00,30.5,30.51,30.36,30.38,112000.0,22.091,22.0982,21.9896,22.0041,112000.0
2011-01-25 11:30:00,30.39,30.5,30.37,30.5,94400.0,22.0113,22.091,21.9968,22.091,94400.0
2011-01-25 12:00:00,30.5,30.64,30.5,30.64,47000.0,22.091,22.1924,22.091,22.1924,47000.0
2011-01-25 12:30:00,30.65,30.74,30.64,30.68,104100.0,22.1996,22.2648,22.1924,22.2214,104100.0
2011-01-25 13:00:00,30.69,30.73,30.62,30.64,82000.0,22.2286,22.2576,22.1779,22.1924,82000.0
2011-01-25 13:30:00,30.64,30.72,30.59,30.59,112100.0,22.1924,22.2503,22.1562,22.1562,112100.0
2011-01-25 14:00:00,30.58,30.61,30.48,30.52,78300.0,22.1489,22.1707,22.0765,22.1055,78300.0
2011-01-25 14:30:00,30.53,30.61,30.52,30.57,87500.0,22.1127,22.1707,22.1055,22.1417,87500.0
2011-01-25 15:00:00,30.56,30.64,30.56,30.63,114800.0,22.1344,22.1924,22.1344,22.1851,114800.0
2011-01-25 15:30:00,30.64,30.7,30.57,30.7,150000.0,22.1924,22.2358,22.1417,22.2358,150000.0
2011-01-26 09:30:00,30.75,30.92,30.71,30.84,104500.0,22.2721,22.3952,22.2431,22.3372,104500.0
2011-01-26 10:00:00,30.85,30.93,30.81,30.9,113800.0,22.3445,22.4024,22.3155,22.3807,113800.0
2011-01-26 10:30:00,30.9,30.98,30.85,30.87,65400.0,22.3807,22.4386,22.3445,22.359,65400.0
2011-01-26 11:00:00,30.86,30.93,30.83,30.85,54300.0,22.3517,22.4024,22.33,22.3445,54300.0
2011-01-26 11:30:00,30.84,30.86,30.77,30.83,68800.0,22.3372,22.3517,22.2865,22.33,68800.0
2011-01-26 12:00:00,30.83,30.91,30.83,30.87,37200.0,22.33,22.3879,22.33,22.359,37200.0
2011-01-26 12:30:00,30.88,30.88,30.84,30.87,35700.0,22.3662,22.3662,22.3372,22.359,35700.0
2011-01-26 13:00:00,30.88,30.96,30.86,30.96,81500.0,22.3662,22.4242,22.3517,22.4242,81500.0
2011-01-26 13:30:00,30.96,31.0,30.95,31.0,126200.0,22.4242,22.4531,22.4169,22.4531,126200.0
2011-01-26 14:00:00,30.99,31.05,30.92,30.97,189400.0,22.4459,22.4894,22.3952,22.4314,189400.0
2011-01-26 14:30:00,30.98,31.1,30.97,31.06,116600.0,22.4386,22.5256,22.4314,22.4966,116600.0
2011-01-26 15:00:00,31.06,31.06,30.95,30.96,110300.0,22.4966,22.4966,22.4169,22.4242,110300.0
2011-01-26 15:30:00,30.98,31.01,30.94,31.01,286400.0,22.4386,22.4604,22.4097,22.4604,286400.0
2011-01-27 09:30:00,31.02,31.14,30.95,31.08,89800.0,22.4676,22.5545,22.4169,22.5111,89800.0
2011-01-27 10:00:00,31.09,31.16,31.01,31.12,100800.0,22.5183,22.569,22.4604,22.5401,100800.0
2011-01-27 10:30:00,31.12,31.19,31.12,31.16,95400.0,22.5401,22.5908,22.5401,22.569,95400.0
2011-01-27 11:00:00,31.15,31.17,31.05,31.09,99500.0,22.5618,22.5763,22.4894,22.5183,99500.0
2011-01-27 11:30:00,31.08,31.19,31.06,31.19,100100.0,22.5111,22.5908,22.4966,22.5908,100100.0
2011-01-27 12:00:00,31.18,31.25,31.18,31.25,81100.0,22.5835,22.6342,22.5835,22.6342,81100.0
2011-01-27 12:30:00,31.25,31.28,31.22,31.23,61800.0,22.6342,22.6559,22.6125,22.6197,61800.0
2011-01-27 13:00:00,31.22,31.3,31.22,31.28,126100.0,22.6125,22.6704,22.6125,22.6559,126100.0
2011-01-27 13:30:00,31.28,31.28,31.18,31.21,146100.0,22.6559,22.6559,22.5835,22.6052,146100.0
2011-01-27 14:00:00,31.21,31.24,31.16,31.16,82700.0,22.6052,22.627,22.569,22.569,82700.0
2011-01-27 14:30:00,31.16,31.29,31.16,31.26,73400.0,22.569,22.6632,22.569,22.6415,73400.0
2011-01-27 15:00:00,31.25,31.28,31.23,31.25,138000.0,22.6342,22.6559,22.6197,22.6342,138000.0
2011-01-27 15:30:00,31.25,31.34,31.25,31.3,535200.0,22.6342,22.6994,22.6342,22.6704,535200.0
2011-01-28 09:30:00,31.25,31.5,31.23,31.33,149600.0,22.6342,22.8153,22.6197,22.6922,149600.0
2011-01-28 10:00:00,31.33,31.33,31.08,31.14,167900.0,22.6922,22.6922,22.5111,22.5545,167900.0
2011-01-28 10:30:00,31.13,31.21,31.04,31.08,174100.0,22.5473,22.6052,22.4821,22.5111,174100.0
2011-01-28 11:00:00,31.07,31.07,30.91,30.91,116800.0,22.5038,22.5038,22.3879,22.3879,116800.0
2011-01-28 11:30:00,30.9,30.9,30.7,30.74,135900.0,22.3807,22.3807,22.2358,22.2648,135900.0
2011-01-28 12:00:00,30.74,30.76,30.66,30.66,98700.0,22.2648,22.2793,22.2069,22.2069,98700.0
2011-01-28 12:30:00,30.67,30.73,30.64,30.7,104000.0,22.2141,22.2576,22.1924,22.2358,104000.0
2011-01-28 13:00:00,30.71,30.71,30.59,30.67,220400.0,22.2431,22.2431,22.1562,22.2141,220400.0
2011-01-28 13:30:00,30.67,30.7,30.57,30.66,90000.0,22.2141,22.2358,22.1417,22.2069,90000.0
2011-01-28 14:00:00,30.67,30.69,30.6,30.64,76500.0,22.2141,22.2286,22.1634,22.1924,76500.0
2011-01-28 14:30:00,30.64,30.69,30.62,30.67,98300.0,22.1924,22.2286,22.1779,22.2141,98300.0
2011-01-28 15:00:00,30.68,30.7,30.61,30.63,287300.0,22.2214,22.2358,22.1707,22.1851,287300.0
2011-01-28 15:30:00,30.63,30.72,30.62,30.7,349100.0,22.1851,22.2503,22.1779,22.2358,349100.0
2011-01-31 09:30:00,30.81,30.87,30.58,30.7,116200.0,22.3155,22.359,22.1489,22.2358,116200.0
2011-01-31 10:00:00,30.7,30.8,30.67,30.78,146900.0,22.2358,22.3083,22.2141,22.2938,146900.0
2011-01-31 10:30:00,30.79,30.84,30.69,30.84,57200.0,22.301,22.3372,22.2286,22.3372,57200.0
2011-01-31 11:00:00,30.83,30.89,30.78,30.87,75200.0,22.33,22.3735,22.2938,22.359,75200.0
2011-01-31 11:30:00,30.86,30.94,30.85,30.93,72100.0,22.3517,22.4097,22.3445,22.4024,72100.0
2011-01-31 12:00:00,30.92,31.0,30.92,30.98,63900.0,22.3952,22.4531,22.3952,22.4386,63900.0
2011-01-31 12:30:00,30.98,31.03,30.95,31.02,107000.0,22.4386,22.4749,22.4169,22.4676,107000.0
2011-01-31 13:00:00,31.01,31.05,30.95,30.96,34900.0,22.4604,22.4894,22.4169,22.4242,34900.0
2011-01-31 13:30:00,30.96,30.97,30.89,30.93,50500.0,22.4242,22.4314,22.3735,22.4024,50500.0
2011-01-31 14:00:00,30.93,30.94,30.84,30.84,69800.0,22.4024,22.4097,22.3372,22.3372,69800.0
2011-01-31 14:30:00,30.85,30.87,30.76,30.83,89100.0,22.3445,22.359,22.2793,22.33,89100.0
2011-01-31 15:00:00,30.83,30.87,30.79,30.84,77100.0,22.33,22.359,22.301,22.3372,77100.0
2011-01-31 15:30:00,30.83,30.89,30.82,30.85,285700.0,22.33,22.3735,22.3228,22.3445,285700.0
2011-02-01 09:30:00,30.11,30.57,29.89,30.57,845600.0,21.8085,22.1417,21.6492,22.1417,845600.0
2011-02-01 10:00:00,30.57,30.76,30.5,30.6,419200.0,22.1417,22.2793,22.091,22.1634,419200.0
2011-02-01 10:30:00,30.59,30.6,30.25,30.37,356900.0,22.1562,22.1634,21.9099,21.9968,356900.0
2011-02-01 11:00:00,30.37,30.39,30.23,30.3,372500.0,21.9968,22.0113,21.8954,21.9461,372500.0
2011-02-01 11:30:00,30.3,30.31,30.18,30.21,262600.0,21.9461,21.9534,21.8592,21.8809,262600.0
2011-02-01 12:00:00,30.21,30.22,29.99,30.12,373400.0,21.8809,21.8882,21.7216,21.8158,373400.0
2011-02-01 12:30:00,30.11,30.26,30.09,30.2,262100.0,21.8085,21.9172,21.794,21.8737,262100.0
2011-02-01 13:00:00,30.2,30.22,30.12,30.17,226500.0,21.8737,21.8882,21.8158,21.852,226500.0
2011-02-01 13:30:00,30.16,30.22,30.14,30.14,228500.0,21.8447,21.8882,21.8302,21.8302,228500.0
2011-02-01 14:00:00,30.14,30.3,30.14,30.29,473900.0,21.8302,21.9461,21.8302,21.9389,473900.0
2011-02-01 14:30:00,30.29,30.3,30.17,30.22,435100.0,21.9389,21.9461,21.852,21.8882,435100.0
2011-02-01 15:00:00,30.23,30.5,30.22,30.49,562100.0,21.8954,22.091,21.8882,22.0837,562100.0
2011-02-01 15:30:00,30.49,30.52,30.4,30.45,666100.0,22.0837,22.1055,22.0186,22.0548,666100.0
2011-02-02 09:30:00,30.34,30.68,30.28,30.68,247300.0,21.9751,22.2214,21.9316,22.2214,247300.0
2011-02-02 10:00:00,30.68,30.68,30.49,30.61,165300.0,22.2214,22.2214,22.0837,22.1707,165300.0
2011-02-02 10:30:00,30.6,30.65,30.55,30.57,161100.0,22.1634,22.1996,22.1272,22.1417,161100.0
2011-02-02 11:00:00,30.56,30.57,30.46,30.52,132400.0,22.1344,22.1417,22.062,22.1055,132400.0
2011-02-02 11:30:00,30.52,30.61,30.5,30.51,164500.0,22.1055,22.1707,22.091,22.0982,164500.0
2011-02-02 12:00:00,30.51,30.51,30.46,30.49,128500.0,22.0982,22.0982,22.062,22.0837,128500.0
2011-02-02 12:30:00,30.49,30.5,30.4,30.41,104300.0,22.0837,22.091,22.0186,22.0258,104300.0
2011-02-02 13:00:00,30.41,30.41,30.35,30.38,109700.0,22.0258,22.0258,21.9823,22.0041,109700.0
2011-02-02 13:30:00,30.38,30.39,30.34,30.36,129600.0,22.0041,22.0113,21.9751,21.9896,129600.0
2011-02-02 14:00:00,30.37,30.41,30.36,30.4,91300.0,21.9968,22.0258,21.9896,22.0186,91300.0
2011-02-02 14:30:00,30.4,30.49,30.39,30.46,113700.0,22.0186,22.0837,22.0113,22.062,113700.0
2011-02-02 15:00:00,30.46,30.48,30.42,30.44,117800.0,22.062,22.0765,22.033,22.0475,117800.0
2011-02-02 15:30:00,30.44,30.51,30.42,30.49,420800.0,22.0475,22.0982,22.033,22.0837,420800.0
2011-02-03 09:30:00,30.44,30.49,30.28,30.42,110300.0,22.0475,22.0837,21.9316,22.033,110300.0
2011-02-03 10:00:00,30.42,30.45,30.22,30.28,160600.0,22.033,22.0548,21.8882,21.9316,160600.0
2011-02-03 10:30:00,30.28,30.28,30.17,30.26,177800.0,21.9316,21.9316,21.852,21.9172,177800.0
2011-02-03 11:00:00,30.26,30.26,30.17,30.23,102200.0,21.9172,21.9172,21.852,21.8954,102200.0
2011-02-03 11:30:00,30.22,30.32,30.21,30.32,132500.0,21.8882,21.9606,21.8809,21.9606,132500.0
2011-02-03 12:00:00,30.32,30.35,30.2,30.22,105600.0,21.9606,21.9823,21.8737,21.8882,105600.0
2011-02-03 12:30:00,30.23,30.3,30.2,30.25,109700.0,21.8954,21.9461,21.8737,21.9099,109700.0
2011-02-03 13:00:00,30.25,30.28,30.22,30.24,141500.0,21.9099,21.9316,21.8882,21.9027,141500.0
2011-02-03 13:30:00,30.25,30.26,30.15,30.16,157200.0,21.9099,21.9172,21.8375,21.8447,157200.0
2011-02-03 14:00:00,30.17,30.17,30.13,30.15,132400.0,21.852,21.852,21.823,21.8375,132400.0
2011-02-03 14:30:00,30.15,30.41,30.15,30.41,329700.0,21.8375,22.0258,21.8375,22.0258,329700.0
2011-02-03 15:00:00,30.4,30.44,30.35,30.37,376000.0,22.0186,22.0475,21.9823,21.9968,376000.0
2011-02-03 15:30:00,30.38,30.4,30.32,30.38,321700.0,22.0041,22.0186,21.9606,22.0041,321700.0
2011-02-04 09:30:00,30.34,30.58,30.14,30.15,203800.0,21.9751,22.1489,21.8302,21.8375,203800.0
2011-02-04 10:00:00,30.16,30.22,30.09,30.13,200500.0,21.8447,21.8882,21.794,21.823,200500.0
2011-02-04 10:30:00,30.13,30.21,30.1,30.16,220200.0,21.823,21.8809,21.8013,21.8447,220200.0
2011-02-04 11:00:00,30.16,30.18,30.02,30.03,137200.0,21.8447,21.8592,21.7433,21.7506,137200.0
2011-02-04 11:30:00,30.04,30.05,29.97,30.0,152600.0,21.7578,21.7651,21.7071,21.7288,152600.0
2011-02-04 12:00:00,30.0,30.01,29.95,29.99,92600.0,21.7288,21.7361,21.6926,21.7216,92600.0
2011-02-04 12:30:00,29.99,30.01,29.98,29.99,112000.0,21.7216,21.7361,21.7144,21.7216,112000.0
2011-02-04 13:00:00,29.99,30.01,29.96,30.01,134300.0,21.7216,21.7361,21.6999,21.7361,134300.0
2011-02-04 13:30:00,30.0,30.03,29.98,29.99,171500.0,21.7288,21.7506,21.7144,21.7216,171500.0
2011-02-04 14:00:00,29.99,30.03,29.95,30.03,215200.0,21.7216,21.7506,21.6926,21.7506,215200.0
2011-02-04 14:30:00,30.03,30.06,29.98,30.01,225300.0,21.7506,21.7723,21.7144,21.7361,225300.0
2011-02-04 15:00:00,30.0,30.08,30.0,30.08,146400.0,21.7288,21.7868,21.7288,21.7868,146400.0
2011-02-04 15:30:00,30.08,30.11,30.07,30.08,334400.0,21.7868,21.8085,21.7795,21.7868,334400.0
2011-02-07 09:30:00,30.31,30.57,30.24,30.46,169200.0,21.9534,22.1417,21.9027,22.062,169200.0
2011-02-07 10:00:00,30.46,30.58,30.45,30.56,226500.0,22.062,22.1489,22.0548,22.1344,226500.0
2011-02-07 10:30:00,30.56,30.61,30.52,30.58,132400.0,22.1344,22.1707,22.1055,22.1489,132400.0
2011-02-07 11:00:00,30.58,30.6,30.55,30.59,82800.0,22.1489,22.1634,22.1272,22.1562,82800.0
2011-02-07 11:30:00,30.59,30.63,30.57,30.61,80700.0,22.1562,22.1851,22.1417,22.1707,80700.0
2011-02-07 12:00:00,30.61,30.63,30.57,30.61,207200.0,22.1707,22.1851,22.1417,22.1707,207200.0
2011-02-07 12:30:00,30.62,30.65,30.54,30.56,205200.0,22.1779,22.1996,22.12,22.1344,205200.0
2011-02-07 13:00:00,30.55,30.57,30.54,30.54,105400.0,22.1272,22.1417,22.12,22.12,105400.0
2011-02-07 13:30:00,30.54,30.55,30.48,30.55,96100.0,22.12,22.1272,22.0765,22.1272,96100.0
2011-02-07 14:00:00,30.55,30.55,30.51,30.54,39700.0,22.1272,22.1272,22.0982,22.12,39700.0
2011-02-07 14:30:00,30.54,30.57,30.48,30.53,122800.0,22.12,22.1417,22.0765,22.1127,122800.0
2011-02-07 15:00:00,30.52,30.56,30.46,30.55,193900.0,22.1055,22.1344,22.062,22.1272,193900.0
2011-02-07 15:30:00,30.56,30.56,30.5,30.54,329200.0,22.1344,22.1344,22.091,22.12,329200.0
2011-02-08 09:30:00,30.62,30.66,30.53,30.63,159600.0,22.1779,22.2069,22.1127,22.1851,159600.0
2011-02-08 10:00:00,30.64,30.65,30.57,30.58,344900.0,22.1924,22.1996,22.1417,22.1489,344900.0
2011-02-08 10:30:00,30.59,30.6,30.47,30.47,137000.0,22.1562,22.1634,22.0693,22.0693,137000.0
2011-02-08 11:00:00,30.47,30.5,30.37,30.4,132100.0,22.0693,22.091,21.9968,22.0186,132100.0
2011-02-08 11:30:00,30.4,30.5,30.4,30.48,112400.0,22.0186,22.091,22.0186,22.0765,112400.0
2011-02-08 12:00:00,30.49,30.49,30.38,30.42,273900.0,22.0837,22.0837,22.0041,22.033,273900.0
2011-02-08 12:30:00,30.42,30.42,30.36,30.38,141000.0,22.033,22.033,21.9896,22.0041,141000.0
2011-02-08 13:00:00,30.39,30.4,30.35,30.4,96400.0,22.0113,22.0186,21.9823,22.0186,96400.0
2011-02-08 13:30:00,30.4,30.41,30.36,30.37,94200.0,22.0186,22.0258,21.9896,21.9968,94200.0
2011-02-08 14:00:00,30.37,30.44,30.36,30.38,106500.0,21.9968,22.0475,21.9896,22.0041,106500.0
2011-02-08 14:30:00,30.38,30.42,30.34,30.38,119600.0,22.0041,22.033,21.9751,22.0041,119600.0
2011-02-08 15:00:00,30.38,30.43,30.35,30.42,154000.0,22.0041,22.0403,21.9823,22.033,154000.0
2011-02-08 15:30:00,30.42,30.49,30.39,30.46,370600.0,22.033,22.0837,22.0113,22.062,370600.0
2011-02-09 09:30:00,30.44,30.58,30.34,30.37,237700.0,22.0475,22.1489,21.9751,21.9968,237700.0
2011-02-09 10:00:00,30.38,30.43,30.3,30.33,113600.0,22.0041,22.0403,21.9461,21.9679,113600.0
2011-02-09 10:30:00,30.32,30.42,30.3,30.33,112600.0,21.9606,22.033,21.9461,21.9679,112600.0
2011-02-09 11:00:00,30.32,30.34,30.26,30.27,243800.0,21.9606,21.9751,21.9172,21.9244,243800.0
2011-02-09 11:30:00,30.26,30.33,30.26,30.32,138000.0,21.9172,21.9679,21.9172,21.9606,138000.0
2011-02-09 12:00:00,30.32,30.34,30.28,30.31,98700.0,21.9606,21.9751,21.9316,21.9534,98700.0
2011-02-09 12:30:00,30.31,30.33,30.28,30.29,30700.0,21.9534,21.9679,21.9316,21.9389,30700.0
2011-02-09 13:00:00,30.29,30.36,30.27,30.36,87100.0,21.9389,21.9896,21.9244,21.9896,87100.0
2011-02-09 13:30:00,30.36,30.36,30.34,30.35,66200.0,21.9896,21.9896,21.9751,21.9823,66200.0
2011-02-09 14:00:00,30.34,30.38,30.34,30.37,217900.0,21.9751,22.0041,21.9751,21.9968,217900.0
2011-02-09 14:30:00,30.37,30.41,30.34,30.41,145000.0,21.9968,22.0258,21.9751,22.0258,145000.0
2011-02-09 15:00:00,30.41,30.49,30.4,30.48,121300.0,22.0258,22.0837,22.0186,22.0765,121300.0
2011-02-09 15:30:00,30.49,30.53,30.39,30.52,346500.0,22.0837,22.1127,22.0113,22.1055,346500.0
2011-02-10 09:30:00,30.41,30.58,30.41,30.46,100000.0,22.0258,22.1489,22.0258,22.062,100000.0
2011-02-10 10:00:00,30.46,30.59,30.43,30.54,113900.0,22.062,22.1562,22.0403,22.12,113900.0
2011-02-10 10:30:00,30.53,30.54,30.45,30.49,47600.0,22.1127,22.12,22.0548,22.0837,47600.0
2011-02-10 11:00:00,30.49,30.56,30.44,30.52,77700.0,22.0837,22.1344,22.0475,22.1055,77700.0
2011-02-10 11:30:00,30.53,30.55,30.49,30.5,48200.0,22.1127,22.1272,22.0837,22.091,48200.0
2011-02-10 12:00:00,30.51,30.51,30.45,30.46,39600.0,22.0982,22.0982,22.0548,22.062,39600.0
2011-02-10 12:30:00,30.46,30.49,30.41,30.43,123900.0,22.062,22.0837,22.0258,22.0403,123900.0
2011-02-10 13:00:00,30.43,30.46,30.4,30.42,43900.0,22.0403,22.062,22.0186,22.033,43900.0
2011-02-10 13:30:00,30.42,30.47,30.42,30.44,42600.0,22.033,22.0693,22.033,22.0475,42600.0
2011-02-10 14:00:00,30.44,30.49,30.43,30.48,75000.0,22.0475,22.0837,22.0403,22.0765,75000.0
2011-02-10 14:30:00,30.48,30.5,30.4,30.41,116200.0,22.0765,22.091,22.0186,22.0258,116200.0
2011-02-10 15:00:00,30.4,30.44,30.37,30.44,121200.0,22.0186,22.0475,21.9968,22.0475,121200.0
2011-02-10 15:30:00,30.44,30.47,30.3,30.4,498700.0,22.0475,22.0693,21.9461,22.0186,498700.0
2011-02-11 09:30:00,29.9,30.51,29.9,30.16,845500.0,21.6564,22.0982,21.6564,21.8447,845500.0
2011-02-11 10:00:00,30.15,30.33,30.03,30.1,419000.0,21.8375,21.9679,21.7506,21.8013,419000.0
2011-02-11 10:30:00,30.1,30.35,30.04,30.29,312500.0,21.8013,21.9823,21.7578,21.9389,312500.0
2011-02-11 11:00:00,30.3,30.39,30.23,30.23,231200.0,21.9461,22.0113,21.8954,21.8954,231200.0
2011-02-11 11:30:00,30.23,30.32,30.17,30.25,190500.0,21.8954,21.9606,21.852,21.9099,190500.0
2011-02-11 12:00:00,30.26,30.31,30.13,30.17,206300.0,21.9172,21.9534,21.823,21.852,206300.0
2011-02-11 12:30:00,30.16,30.19,30.04,30.05,255600.0,21.8447,21.8665,21.7578,21.7651,255600.0
2011-02-11 13:00:00,30.05,30.14,30.04,30.08,211300.0,21.7651,21.8302,21.7578,21.7868,211300.0
2011-02-11 13:30:00,30.08,30.2,30.05,30.17,299900.0,21.7868,21.8737,21.7651,21.852,299900.0
2011-02-11 14:00:00,30.17,30.2,30.1,30.1,210700.0,21.852,21.8737,21.8013,21.8013,210700.0
2011-02-11 14:30:00,30.11,30.16,30.07,30.12,180300.0,21.8085,21.8447,21.7795,21.8158,180300.0
2011-02-11 15:00:00,30.13,30.15,30.1,30.13,189200.0,21.823,21.8375,21.8013,21.823,189200.0
2011-02-11 15:30:00,30.14,30.15,29.94,30.07,799500.0,21.8302,21.8375,21.6854,21.7795,799500.0
2011-02-14 09:30:00,30.09,30.17,29.93,30.0,305400.0,21.794,21.852,21.6781,21.7288,305400.0
2011-02-14 10:00:00,30.0,30.02,29.94,29.95,206800.0,21.7288,21.7433,21.6854,21.6926,206800.0
2011-02-14 10:30:00,29.95,29.95,29.91,29.92,118400.0,21.6926,21.6926,21.6637,21.6709,118400.0
2011-02-14 11:00:00,29.92,29.94,29.85,29.86,106100.0,21.6709,21.6854,21.6202,21.6274,106100.0
2011-02-14 11:30:00,29.86,29.94,29.85,29.92,181000.0,21.6274,21.6854,21.6202,21.6709,181000.0
2011-02-14 12:00:00,29.92,29.94,29.9,29.91,75600.0,21.6709,21.6854,21.6564,21.6637,75600.0
2011-02-14 12:30:00,29.91,29.92,29.72,29.73,294700.0,21.6637,21.6709,21.526,21.5333,294700.0
2011-02-14 13:00:00,29.72,29.82,29.69,29.78,158100.0,21.526,21.5985,21.5043,21.5695,158100.0
2011-02-14 13:30:00,29.77,29.83,29.74,29.83,185900.0,21.5623,21.6057,21.5405,21.6057,185900.0
2011-02-14 14:00:00,29.83,29.91,29.83,29.9,444700.0,21.6057,21.6637,21.6057,21.6564,444700.0
2011-02-14 14:30:00,29.9,29.92,29.88,29.91,167900.0,21.6564,21.6709,21.6419,21.6637,167900.0
2011-02-14 15:00:00,29.91,29.93,29.87,29.91,212300.0,21.6637,21.6781,21.6347,21.6637,212300.0
2011-02-14 15:30:00,29.9,29.98,29.9,29.97,605700.0,21.6564,21.7144,21.6564,21.7071,605700.0
2011-02-15 09:30:00,29.94,30.0,29.86,29.91,126500.0,21.6854,21.7288,21.6274,21.6637,126500.0
2011-02-15 10:00:00,29.9,29.93,29.79,29.86,102100.0,21.6564,21.6781,21.5767,21.6274,102100.0
2011-02-15 10:30:00,29.86,30.02,29.86,30.0,224300.0,21.6274,21.7433,21.6274,21.7288,224300.0
2011-02-15 11:00:00,30.0,30.03,29.96,30.0,235800.0,21.7288,21.7506,21.6999,21.7288,235800.0
2011-02-15 11:30:00,30.0,30.01,29.95,30.0,206300.0,21.7288,21.7361,21.6926,21.7288,206300.0
2011-02-15 12:00:00,29.99,30.01,29.99,30.01,116700.0,21.7216,21.7361,21.7216,21.7361,116700.0
2011-02-15 12:30:00,30.0,30.01,29.93,29.93,143600.0,21.7288,21.7361,21.6781,21.6781,143600.0
2011-02-15 13:00:00,29.93,29.96,29.87,29.92,170200.0,21.6781,21.6999,21.6347,21.6709,170200.0
2011-02-15 13:30:00,29.92,29.96,29.88,29.92,116900.0,21.6709,21.6999,21.6419,21.6709,116900.0
2011-02-15 14:00:00,29.91,29.91,29.8,29.85,181200.0,21.6637,21.6637,21.584,21.6202,181200.0
2011-02-15 14:30:00,29.85,29.9,29.81,29.89,75000.0,21.6202,21.6564,21.5912,21.6492,75000.0
2011-02-15 15:00:00,29.89,29.93,29.88,29.91,150400.0,21.6492,21.6781,21.6419,21.6637,150400.0
2011-02-15 15:30:00,29.91,29.94,29.82,29.83,948400.0,21.6637,21.6854,21.5985,21.6057,948400.0
2011-02-16 09:30:00,29.95,30.09,29.7,29.97,464400.0,21.6926,21.794,21.5116,21.7071,464400.0
2011-02-16 10:00:00,29.97,30.05,29.85,30.01,255500.0,21.7071,21.7651,21.6202,21.7361,255500.0
2011-02-16 10:30:00,30.0,30.11,30.0,30.07,194700.0,21.7288,21.8085,21.7288,21.7795,194700.0
2011-02-16 11:00:00,30.07,30.1,30.01,30.04,162400.0,21.7795,21.8013,21.7361,21.7578,162400.0
2011-02-16 11:30:00,30.03,30.04,29.97,29.99,225800.0,21.7506,21.7578,21.7071,21.7216,225800.0
2011-02-16 12:00:00,29.99,30.01,29.93,29.99,450400.0,21.7216,21.7361,21.6781,21.7216,450400.0
2011-02-16 12:30:00,30.0,30.01,29.96,29.97,433700.0,21.7288,21.7361,21.6999,21.7071,433700.0
2011-02-16 13:00:00,29.97,29.99,29.95,29.97,462300.0,21.7071,21.7216,21.6926,21.7071,462300.0
2011-02-16 13:30:00,29.97,30.0,29.95,29.98,187200.0,21.7071,21.7288,21.6926,21.7144,187200.0
2011-02-16 14:00:00,29.98,30.04,29.97,30.0,418600.0,21.7144,21.7578,21.7071,21.7288,418600.0
2011-02-16 14:30:00,30.01,30.04,29.97,29.99,649600.0,21.7361,21.7578,21.7071,21.7216,649600.0
2011-02-16 15:00:00,29.99,30.04,29.97,30.03,274000.0,21.7216,21.7578,21.7071,21.7506,274000.0
2011-02-16 15:30:00,30.03,30.05,29.99,30.03,650500.0,21.7506,21.7651,21.7216,21.7506,650500.0
2011-02-17 09:30:00,30.03,30.03,29.91,29.98,334300.0,21.7506,21.7506,21.6637,21.7144,334300.0
2011-02-17 10:00:00,29.98,30.01,29.96,29.99,670000.0,21.7144,21.7361,21.6999,21.7216,670000.0
2011-02-17 10:30:00,29.99,30.02,29.95,29.98,484200.0,21.7216,21.7433,21.6926,21.7144,484200.0
2011-02-17 11:00:00,29.99,30.01,29.98,29.99,313300.0,21.7216,21.7361,21.7144,21.7216,313300.0
2011-02-17 11:30:00,29.99,30.0,29.96,29.97,656200.0,21.7216,21.7288,21.6999,21.7071,656200.0
2011-02-17 12:00:00,29.98,29.98,29.94,29.96,278900.0,21.7144,21.7144,21.6854,21.6999,278900.0
2011-02-17 12:30:00,29.96,29.97,29.92,29.97,244100.0,21.6999,21.7071,21.6709,21.7071,244100.0
2011-02-17 13:00:00,29.96,30.02,29.96,29.99,480300.0,21.6999,21.7433,21.6999,21.7216,480300.0
2011-02-17 13:30:00,29.99,30.01,29.98,30.01,156000.0,21.7216,21.7361,21.7144,21.7361,156000.0
2011-02-17 14:00:00,30.0,30.01,29.98,29.98,338400.0,21.7288,21.7361,21.7144,21.7144,338400.0
2011-02-17 14:30:00,29.99,30.02,29.98,30.0,386500.0,21.7216,21.7433,21.7144,21.7288,386500.0
2011-02-17 15:00:00,30.0,30.01,29.98,30.0,191300.0,21.7288,21.7361,21.7144,21.7288,191300.0
2011-02-17 15:30:00,30.0,30.01,29.94,29.99,543900.0,21.7288,21.7361,21.6854,21.7216,543900.0
2011-02-18 09:30:00,29.99,30.0,29.83,29.98,532400.0,21.7216,21.7288,21.6057,21.7144,532400.0
2011-02-18 10:00:00,29.98,29.99,29.95,29.96,218400.0,21.7144,21.7216,21.6926,21.6999,218400.0
2011-02-18 10:30:00,29.97,30.0,29.87,29.93,464400.0,21.7071,21.7288,21.6347,21.6781,464400.0
2011-02-18 11:00:00,29.93,29.97,29.86,29.93,326400.0,21.6781,21.7071,21.6274,21.6781,326400.0
2011-02-18 11:30:00,29.93,29.99,29.93,29.95,705100.0,21.6781,21.7216,21.6781,21.6926,705100.0
2011-02-18 12:00:00,29.95,29.98,29.95,29.96,90100.0,21.6926,21.7144,21.6926,21.6999,90100.0
2011-02-18 12:30:00,29.96,29.96,29.88,29.94,155700.0,21.6999,21.6999,21.6419,21.6854,155700.0
2011-02-18 13:00:00,29.94,29.96,29.92,29.94,307300.0,21.6854,21.6999,21.6709,21.6854,307300.0
2011-02-18 13:30:00,29.94,29.95,29.91,29.94,380600.0,21.6854,21.6926,21.6637,21.6854,380600.0
2011-02-18 14:00:00,29.94,29.96,29.92,29.93,309900.0,21.6854,21.6999,21.6709,21.6781,309900.0
2011-02-18 14:30:00,29.94,29.99,29.93,29.96,505100.0,21.6854,21.7216,21.6781,21.6999,505100.0
2011-02-18 15:00:00,29.96,29.98,29.95,29.97,313800.0,21.6999,21.7144,21.6926,21.7071,313800.0
2011-02-18 15:30:00,29.97,29.98,29.89,29.97,756700.0,21.7071,21.7144,21.6492,21.7071,756700.0
2011-02-22 09:30:00,29.75,29.88,29.63,29.68,352600.0,21.5478,21.6419,21.4609,21.4971,352600.0
2011-02-22 10:00:00,29.7,29.86,29.68,29.86,315500.0,21.5116,21.6274,21.4971,21.6274,315500.0
2011-02-22 10:30:00,29.87,29.94,29.77,29.77,375300.0,21.6347,21.6854,21.5623,21.5623,375300.0
2011-02-22 11:00:00,29.78,29.79,29.68,29.75,397600.0,21.5695,21.5767,21.4971,21.5478,397600.0
2011-02-22 11:30:00,29.75,29.75,29.67,29.69,307400.0,21.5478,21.5478,21.4898,21.5043,307400.0
2011-02-22 12:00:00,29.69,29.7,29.61,29.68,205100.0,21.5043,21.5116,21.4464,21.4971,205100.0
2011-02-22 12:30:00,29.68,29.69,29.52,29.57,687200.0,21.4971,21.5043,21.3812,21.4174,687200.0
2011-02-22 13:00:00,29.57,29.6,29.53,29.53,216000.0,21.4174,21.4391,21.3884,21.3884,216000.0
2011-02-22 13:30:00,29.53,29.54,29.31,29.32,451900.0,21.3884,21.3957,21.2291,21.2363,451900.0
2011-02-22 14:00:00,29.32,29.4,29.22,29.39,403800.0,21.2363,21.2943,21.1639,21.287,403800.0
2011-02-22 14:30:00,29.4,29.45,29.34,29.38,333600.0,21.2943,21.3305,21.2508,21.2798,333600.0
2011-02-22 15:00:00,29.38,29.46,29.38,29.42,278800.0,21.2798,21.3377,21.2798,21.3087,278800.0
2011-02-22 15:30:00,29.42,29.59,29.41,29.57,532500.0,21.3087,21.4319,21.3015,21.4174,532500.0
2011-02-23 09:30:00,29.51,29.6,29.18,29.36,438100.0,21.3739,21.4391,21.1349,21.2653,438100.0
2011-02-23 10:00:00,29.37,29.37,29.24,29.29,418500.0,21.2725,21.2725,21.1784,21.2146,418500.0
2011-02-23 10:30:00,29.3,29.3,29.1,29.23,410700.0,21.2218,21.2218,21.077,21.1711,410700.0
2011-02-23 11:00:00,29.25,29.3,29.22,29.25,176600.0,21.1856,21.2218,21.1639,21.1856,176600.0
2011-02-23 11:30:00,29.25,29.25,29.08,29.11,284100.0,21.1856,21.1856,21.0625,21.0842,284100.0
2011-02-23 12:00:00,29.11,29.11,29.01,29.07,165700.0,21.0842,21.0842,21.0118,21.0552,165700.0
2011-02-23 12:30:00,29.07,29.1,28.96,28.96,255800.0,21.0552,21.077,20.9756,20.9756,255800.0
2011-02-23 13:00:00,28.97,29.01,28.93,28.99,295500.0,20.9828,21.0118,20.9538,20.9973,295500.0
2011-02-23 13:30:00,28.99,29.02,28.93,28.94,214700.0,20.9973,21.019,20.9538,20.9611,214700.0
2011-02-23 14:00:00,28.94,28.98,28.9,28.92,346500.0,20.9611,20.9901,20.9321,20.9466,346500.0
2011-02-23 14:30:00,28.93,28.97,28.86,28.92,200900.0,20.9538,20.9828,20.9031,20.9466,200900.0
2011-02-23 15:00:00,28.93,28.98,28.92,28.95,268900.0,20.9538,20.9901,20.9466,20.9683,268900.0
2011-02-23 15:30:00,28.96,28.97,28.86,28.89,538900.0,20.9756,20.9828,20.9031,20.9249,538900.0
2011-02-24 09:30:00,28.79,29.0,28.79,28.95,261900.0,20.8524,21.0045,20.8524,20.9683,261900.0
2011-02-24 10:00:00,28.95,29.1,28.9,29.05,266800.0,20.9683,21.077,20.9321,21.0408,266800.0
2011-02-24 10:30:00,29.05,29.15,28.98,29.1,386900.0,21.0408,21.1132,20.9901,21.077,386900.0
2011-02-24 11:00:00,29.11,29.21,29.1,29.16,256400.0,21.0842,21.1566,21.077,21.1204,256400.0
2011-02-24 11:30:00,29.15,29.15,29.09,29.14,333500.0,21.1132,21.1132,21.0697,21.1059,333500.0
2011-02-24 12:00:00,29.14,29.19,29.08,29.1,331400.0,21.1059,21.1422,21.0625,21.077,331400.0
2011-02-24 12:30:00,29.09,29.12,29.03,29.1,182800.0,21.0697,21.0915,21.0263,21.077,182800.0
2011-02-24 13:00:00,29.09,29.1,29.01,29.05,277000.0,21.0697,21.077,21.0118,21.0408,277000.0
2011-02-24 13:30:00,29.04,29.11,29.03,29.11,255600.0,21.0335,21.0842,21.0263,21.0842,255600.0
2011-02-24 14:00:00,29.1,29.19,29.05,29.16,222700.0,21.077,21.1422,21.0408,21.1204,222700.0
2011-02-24 14:30:00,29.16,29.22,29.11,29.15,276100.0,21.1204,21.1639,21.0842,21.1132,276100.0
2011-02-24 15:00:00,29.14,29.2,29.11,29.13,243400.0,21.1059,21.1494,21.0842,21.0987,243400.0
2011-02-24 15:30:00,29.12,29.14,29.04,29.07,298600.0,21.0915,21.1059,21.0335,21.0552,298600.0
2011-02-25 09:30:00,29.22,29.3,29.16,29.18,293600.0,21.1639,21.2218,21.1204,21.1349,293600.0
2011-02-25 10:00:00,29.18,29.27,29.15,29.27,295700.0,21.1349,21.2001,21.1132,21.2001,295700.0
2011-02-25 10:30:00,29.26,29.34,29.24,29.3,224100.0,21.1929,21.2508,21.1784,21.2218,224100.0
2011-02-25 11:00:00,29.3,29.33,29.24,29.3,206100.0,21.2218,21.2436,21.1784,21.2218,206100.0
2011-02-25 11:30:00,29.29,29.33,29.17,29.18,210600.0,21.2146,21.2436,21.1277,21.1349,210600.0
2011-02-25 12:00:00,29.18,29.24,29.09,29.22,122700.0,21.1349,21.1784,21.0697,21.1639,122700.0
2011-02-25 12:30:00,29.22,29.25,29.2,29.25,85000.0,21.1639,21.1856,21.1494,21.1856,85000.0
2011-02-25 13:00:00,29.24,29.25,29.22,29.23,56400.0,21.1784,21.1856,21.1639,21.1711,56400.0
2011-02-25 13:30:00,29.23,29.24,29.18,29.18,159600.0,21.1711,21.1784,21.1349,21.1349,159600.0
2011-02-25 14:00:00,29.18,29.23,29.17,29.2,119700.0,21.1349,21.1711,21.1277,21.1494,119700.0
2011-02-25 14:30:00,29.21,29.22,29.18,29.2,122800.0,21.1566,21.1639,21.1349,21.1494,122800.0
2011-02-25 15:00:00,29.2,29.23,29.18,29.21,179500.0,21.1494,21.1711,21.1349,21.1566,179500.0
2011-02-25 15:30:00,29.22,29.25,29.2,29.24,242000.0,21.1639,21.1856,21.1494,21.1784,242000.0
2011-02-28 09:30:00,29.34,29.64,29.28,29.49,280100.0,21.2508,21.4681,21.2073,21.3595,280100.0
2011-02-28 10:00:00,29.5,29.65,29.49,29.63,165200.0,21.3667,21.4753,21.3595,21.4609,165200.0
2011-02-28 10:30:00,29.63,29.69,29.58,29.58,198100.0,21.4609,21.5043,21.4246,21.4246,198100.0
2011-02-28 11:00:00,29.58,29.61,29.5,29.6,195300.0,21.4246,21.4464,21.3667,21.4391,195300.0
2011-02-28 11:30:00,29.61,29.61,29.5,29.57,168000.0,21.4464,21.4464,21.3667,21.4174,168000.0
2011-02-28 12:00:00,29.57,29.61,29.53,29.57,179000.0,21.4174,21.4464,21.3884,21.4174,179000.0
2011-02-28 12:30:00,29.57,29.58,29.56,29.56,131300.0,21.4174,21.4246,21.4102,21.4102,131300.0
2011-02-28 13:00:00,29.56,29.62,29.56,29.62,191400.0,21.4102,21.4536,21.4102,21.4536,191400.0
2011-02-28 13:30:00,29.62,29.64,29.6,29.61,141400.0,21.4536,21.4681,21.4391,21.4464,141400.0
2011-02-28 14:00:00,29.61,29.64,29.59,29.63,215100.0,21.4464,21.4681,21.4319,21.4609,215100.0
2011-02-28 14:30:00,29.64,29.64,29.58,29.63,295500.0,21.4681,21.4681,21.4246,21.4609,295500.0
2011-02-28 15:00:00,29.64,29.64,29.59,29.6,318000.0,21.4681,21.4681,21.4319,21.4391,318000.0
2011-02-28 15:30:00,29.59,29.64,29.56,29.62,927600.0,21.4319,21.4681,21.4102,21.4536,927600.0
2011-03-01 09:30:00,29.63,29.75,29.57,29.6,263600.0,21.4609,21.5478,21.4174,21.4391,263600.0
2011-03-01 10:00:00,29.6,29.6,29.39,29.39,162200.0,21.4391,21.4391,21.287,21.287,162200.0
2011-03-01 10:30:00,29.38,29.5,29.34,29.37,239900.0,21.2798,21.3667,21.2508,21.2725,239900.0
2011-03-01 11:00:00,29.37,29.52,29.37,29.46,149300.0,21.2725,21.3812,21.2725,21.3377,149300.0
2011-03-01 11:30:00,29.46,29.48,29.24,29.24,163700.0,21.3377,21.3522,21.1784,21.1784,163700.0
2011-03-01 12:00:00,29.24,29.26,29.13,29.17,132800.0,21.1784,21.1929,21.0987,21.1277,132800.0
2011-03-01 12:30:00,29.17,29.32,29.16,29.27,86000.0,21.1277,21.2363,21.1204,21.2001,86000.0
2011-03-01 13:00:00,29.26,29.29,29.18,29.2,99200.0,21.1929,21.2146,21.1349,21.1494,99200.0
2011-03-01 13:30:00,29.21,29.25,29.18,29.23,88500.0,21.1566,21.1856,21.1349,21.1711,88500.0
2011-03-01 14:00:00,29.23,29.24,29.12,29.12,171600.0,21.1711,21.1784,21.0915,21.0915,171600.0
2011-03-01 14:30:00,29.12,29.17,29.09,29.13,121500.0,21.0915,21.1277,21.0697,21.0987,121500.0
2011-03-01 15:00:00,29.13,29.16,29.02,29.02,192900.0,21.0987,21.1204,21.019,21.019,192900.0
2011-03-01 15:30:00,29.02,29.08,28.99,28.99,373100.0,21.019,21.0625,20.9973,20.9973,373100.0
2011-03-02 09:30:00,28.98,29.15,28.81,28.84,261700.0,20.9901,21.1132,20.8669,20.8887,261700.0
2011-03-02 10:00:00,28.85,29.05,28.84,29.0,260900.0,20.8959,21.0408,20.8887,21.0045,260900.0
2011-03-02 10:30:00,29.0,29.18,28.94,28.95,220300.0,21.0045,21.1349,20.9611,20.9683,220300.0
2011-03-02 11:00:00,28.95,28.99,28.89,28.89,185200.0,20.9683,20.9973,20.9249,20.9249,185200.0
2011-03-02 11:30:00,28.88,28.93,28.82,28.86,274200.0,20.9176,20.9538,20.8742,20.9031,274200.0
2011-03-02 12:00:00,28.87,29.05,28.84,29.05,214400.0,20.9104,21.0408,20.8887,21.0408,214400.0
2011-03-02 12:30:00,29.05,29.19,29.04,29.16,214800.0,21.0408,21.1422,21.0335,21.1204,214800.0
2011-03-02 13:00:00,29.15,29.2,29.13,29.19,209500.0,21.1132,21.1494,21.0987,21.1422,209500.0
2011-03-02 13:30:00,29.19,29.2,29.05,29.11,219400.0,21.1422,21.1494,21.0408,21.0842,219400.0
2011-03-02 14:00:00,29.11,29.21,29.08,29.15,288700.0,21.0842,21.1566,21.0625,21.1132,288700.0
2011-03-02 14:30:00,29.16,29.26,29.14,29.22,220300.0,21.1204,21.1929,21.1059,21.1639,220300.0
2011-03-02 15:00:00,29.23,29.31,29.23,29.27,387000.0,21.1711,21.2291,21.1711,21.2001,387000.0
2011-03-02 15:30:00,29.27,29.31,29.25,29.31,498000.0,21.2001,21.2291,21.1856,21.2291,498000.0
2011-03-03 09:30:00,29.54,29.74,29.51,29.72,141600.0,21.3957,21.5405,21.3739,21.526,141600.0
2011-03-03 10:00:00,29.71,29.82,29.66,29.74,197100.0,21.5188,21.5985,21.4826,21.5405,197100.0
2011-03-03 10:30:00,29.74,29.81,29.7,29.74,397200.0,21.5405,21.5912,21.5116,21.5405,397200.0
2011-03-03 11:00:00,29.74,29.8,29.69,29.69,133400.0,21.5405,21.584,21.5043,21.5043,133400.0
2011-03-03 11:30:00,29.69,29.71,29.61,29.66,71100.0,21.5043,21.5188,21.4464,21.4826,71100.0
2011-03-03 12:00:00,29.66,29.7,29.64,29.69,94700.0,21.4826,21.5116,21.4681,21.5043,94700.0
2011-03-03 12:30:00,29.68,29.74,29.67,29.7,61700.0,21.4971,21.5405,21.4898,21.5116,61700.0
2011-03-03 13:00:00,29.7,29.74,29.69,29.72,61000.0,21.5116,21.5405,21.5043,21.526,61000.0
2011-03-03 13:30:00,29.71,29.74,29.69,29.72,79900.0,21.5188,21.5405,21.5043,21.526,79900.0
2011-03-03 14:00:00,29.72,29.79,29.72,29.72,99600.0,21.526,21.5767,21.526,21.526,99600.0
2011-03-03 14:30:00,29.72,29.85,29.71,29.84,137000.0,21.526,21.6202,21.5188,21.613,137000.0
2011-03-03 15:00:00,29.83,29.84,29.8,29.81,138400.0,21.6057,21.613,21.584,21.5912,138400.0
2011-03-03 15:30:00,29.82,29.83,29.77,29.82,451400.0,21.5985,21.6057,21.5623,21.5985,451400.0
2011-03-04 09:30:00,29.73,29.9,29.7,29.77,97200.0,21.5333,21.6564,21.5116,21.5623,97200.0
2011-03-04 10:00:00,29.79,29.81,29.74,29.79,173800.0,21.5767,21.5912,21.5405,21.5767,173800.0
2011-03-04 10:30:00,29.79,29.83,29.7,29.73,119500.0,21.5767,21.6057,21.5116,21.5333,119500.0
2011-03-04 11:00:00,29.73,29.73,29.61,29.64,91700.0,21.5333,21.5333,21.4464,21.4681,91700.0
2011-03-04 11:30:00,29.65,29.76,29.61,29.7,242300.0,21.4753,21.555,21.4464,21.5116,242300.0
2011-03-04 12:00:00,29.7,29.71,29.52,29.62,123200.0,21.5116,21.5188,21.3812,21.4536,123200.0
2011-03-04 12:30:00,29.62,29.62,29.51,29.54,104300.0,21.4536,21.4536,21.3739,21.3957,104300.0
2011-03-04 13:00:00,29.54,29.55,29.48,29.5,176900.0,21.3957,21.4029,21.3522,21.3667,176900.0
2011-03-04 13:30:00,29.5,29.53,29.49,29.51,148100.0,21.3667,21.3884,21.3595,21.3739,148100.0
2011-03-04 14:00:00,29.51,29.57,29.5,29.56,71600.0,21.3739,21.4174,21.3667,21.4102,71600.0
2011-03-04 14:30:00,29.55,29.57,29.52,29.56,67800.0,21.4029,21.4174,21.3812,21.4102,67800.0
2011-03-04 15:00:00,29.57,29.63,29.56,29.61,166000.0,21.4174,21.4609,21.4102,21.4464,166000.0
2011-03-04 15:30:00,29.62,29.78,29.59,29.77,442300.0,21.4536,21.5695,21.4319,21.5623,442300.0
2011-03-07 09:30:00,29.83,29.95,29.77,29.9,140100.0,21.6057,21.6926,21.5623,21.6564,140100.0
2011-03-07 10:00:00,29.91,29.94,29.8,29.89,100100.0,21.6637,21.6854,21.584,21.6492,100100.0
2011-03-07 10:30:00,29.88,29.89,29.66,29.73,211500.0,21.6419,21.6492,21.4826,21.5333,211500.0
2011-03-07 11:00:00,29.72,29.75,29.59,29.69,179400.0,21.526,21.5478,21.4319,21.5043,179400.0
2011-03-07 11:30:00,29.68,29.71,29.54,29.6,205100.0,21.4971,21.5188,21.3957,21.4391,205100.0
2011-03-07 12:00:00,29.6,29.61,29.49,29.5,184200.0,21.4391,21.4464,21.3595,21.3667,184200.0
2011-03-07 12:30:00,29.5,29.57,29.49,29.53,210800.0,21.3667,21.4174,21.3595,21.3884,210800.0
2011-03-07 13:00:00,29.54,29.64,29.53,29.56,169600.0,21.3957,21.4681,21.3884,21.4102,169600.0
2011-03-07 13:30:00,29.56,29.6,29.5,29.51,155900.0,21.4102,21.4391,21.3667,21.3739,155900.0
2011-03-07 14:00:00,29.51,29.58,29.49,29.57,179100.0,21.3739,21.4246,21.3595,21.4174,179100.0
2011-03-07 14:30:00,29.57,29.63,29.55,29.58,176500.0,21.4174,21.4609,21.4029,21.4246,176500.0
2011-03-07 15:00:00,29.57,29.68,29.56,29.63,252300.0,21.4174,21.4971,21.4102,21.4609,252300.0
2011-03-07 15:30:00,29.63,29.7,29.6,29.63,388400.0,21.4609,21.5116,21.4391,21.4609,388400.0
2011-03-08 09:30:00,29.7,29.7,29.43,29.66,178600.0,21.5116,21.5116,21.316,21.4826,178600.0
2011-03-08 10:00:00,29.67,29.76,29.65,29.72,210600.0,21.4898,21.555,21.4753,21.526,210600.0
2011-03-08 10:30:00,29.73,29.88,29.67,29.84,182100.0,21.5333,21.6419,21.4898,21.613,182100.0
2011-03-08 11:00:00,29.84,29.96,29.83,29.95,241400.0,21.613,21.6999,21.6057,21.6926,241400.0
2011-03-08 11:30:00,29.95,30.01,29.91,29.95,420300.0,21.6926,21.7361,21.6637,21.6926,420300.0
2011-03-08 12:00:00,29.95,29.96,29.91,29.91,165800.0,21.6926,21.6999,21.6637,21.6637,165800.0
2011-03-08 12:30:00,29.91,29.93,29.83,29.83,78300.0,21.6637,21.6781,21.6057,21.6057,78300.0
2011-03-08 13:00:00,29.83,29.85,29.79,29.82,136300.0,21.6057,21.6202,21.5767,21.5985,136300.0
2011-03-08 13:30:00,29.82,29.88,29.8,29.84,146900.0,21.5985,21.6419,21.584,21.613,146900.0
2011-03-08 14:00:00,29.84,29.9,29.82,29.9,163900.0,21.613,21.6564,21.5985,21.6564,163900.0
2011-03-08 14:30:00,29.9,29.95,29.84,29.85,304700.0,21.6564,21.6926,21.613,21.6202,304700.0
2011-03-08 15:00:00,29.85,29.97,29.8,29.94,359900.0,21.6202,21.7071,21.584,21.6854,359900.0
2011-03-08 15:30:00,29.95,29.95,29.9,29.9,428800.0,21.6926,21.6926,21.6564,21.6564,428800.0
2011-03-09 09:30:00,29.92,29.98,29.7,29.9,317700.0,21.6709,21.7144,21.5116,21.6564,317700.0
2011-03-09 10:00:00,29.88,30.01,29.84,30.0,703400.0,21.6419,21.7361,21.613,21.7288,703400.0
2011-03-09 10:30:00,30.0,30.0,29.91,29.93,742300.0,21.7288,21.7288,21.6637,21.6781,742300.0
2011-03-09 11:00:00,29.92,29.96,29.85,29.95,379300.0,21.6709,21.6999,21.6202,21.6926,379300.0
2011-03-09 11:30:00,29.95,29.96,29.91,29.93,273100.0,21.6926,21.6999,21.6637,21.6781,273100.0
2011-03-09 12:00:00,29.94,29.98,29.93,29.96,275500.0,21.6854,21.7144,21.6781,21.6999,275500.0
2011-03-09 12:30:00,29.96,29.99,29.93,29.94,526700.0,21.6999,21.7216,21.6781,21.6854,526700.0
2011-03-09 13:00:00,29.94,29.95,29.92,29.95,141100.0,21.6854,21.6926,21.6709,21.6926,141100.0
2011-03-09 13:30:00,29.94,29.95,29.9,29.92,194000.0,21.6854,21.6926,21.6564,21.6709,194000.0
2011-03-09 14:00:00,29.92,29.97,29.92,29.93,275900.0,21.6709,21.7071,21.6709,21.6781,275900.0
2011-03-09 14:30:00,29.94,29.98,29.91,29.95,625400.0,21.6854,21.7144,21.6637,21.6926,625400.0
2011-03-09 15:00:00,29.96,29.97,29.92,29.93,431100.0,21.6999,21.7071,21.6709,21.6781,431100.0
2011-03-09 15:30:00,29.93,29.96,29.89,29.91,1198900.0,21.6781,21.6999,21.6492,21.6637,1198900.0
2011-03-10 09:30:00,29.71,29.83,29.52,29.74,375400.0,21.5188,21.6057,21.3812,21.5405,375400.0
2011-03-10 10:00:00,29.75,29.8,29.64,29.74,322300.0,21.5478,21.584,21.4681,21.5405,322300.0
2011-03-10 10:30:00,29.74,29.86,29.67,29.75,293300.0,21.5405,21.6274,21.4898,21.5478,293300.0
2011-03-10 11:00:00,29.76,29.78,29.73,29.75,166500.0,21.555,21.5695,21.5333,21.5478,166500.0
2011-03-10 11:30:00,29.75,29.83,29.75,29.83,188300.0,21.5478,21.6057,21.5478,21.6057,188300.0
2011-03-10 12:00:00,29.83,29.88,29.79,29.8,237800.0,21.6057,21.6419,21.5767,21.584,237800.0
2011-03-10 12:30:00,29.8,29.95,29.78,29.91,257100.0,21.584,21.6926,21.5695,21.6637,257100.0
2011-03-10 13:00:00,29.91,29.98,29.81,29.84,611700.0,21.6637,21.7144,21.5912,21.613,611700.0
2011-03-10 13:30:00,29.84,29.84,29.71,29.75,439200.0,21.613,21.613,21.5188,21.5478,439200.0
2011-03-10 14:00:00,29.75,29.8,29.66,29.7,205600.0,21.5478,21.584,21.4826,21.5116,205600.0
2011-03-10 14:30:00,29.69,29.82,29.69,29.75,268100.0,21.5043,21.5985,21.5043,21.5478,268100.0
2011-03-10 15:00:00,29.75,29.76,29.65,29.65,185200.0,21.5478,21.555,21.4753,21.4753,185200.0
2011-03-10 15:30:00,29.66,29.67,29.58,29.58,756700.0,21.4826,21.4898,21.4246,21.4246,756700.0
2011-03-11 09:30:00,29.57,29.75,29.46,29.54,270300.0,21.4174,21.5478,21.3377,21.3957,270300.0
2011-03-11 10:00:00,29.53,29.68,29.49,29.55,301300.0,21.3884,21.4971,21.3595,21.4029,301300.0
2011-03-11 10:30:00,29.55,29.7,29.55,29.7,213900.0,21.4029,21.5116,21.4029,21.5116,213900.0
2011-03-11 11:00:00,29.7,29.74,29.65,29.65,81300.0,21.5116,21.5405,21.4753,21.4753,81300.0
2011-03-11 11:30:00,29.66,29.71,29.63,29.65,201400.0,21.4826,21.5188,21.4609,21.4753,201400.0
2011-03-11 12:00:00,29.66,29.69,29.61,29.69,152000.0,21.4826,21.5043,21.4464,21.5043,152000.0
2011-03-11 12:30:00,29.69,29.69,29.61,29.62,105300.0,21.5043,21.5043,21.4464,21.4536,105300.0
2011-03-11 13:00:00,29.61,29.66,29.58,29.65,162700.0,21.4464,21.4826,21.4246,21.4753,162700.0
2011-03-11 13:30:00,29.65,29.67,29.58,29.65,211300.0,21.4753,21.4898,21.4246,21.4753,211300.0
2011-03-11 14:00:00,29.65,29.69,29.65,29.67,202500.0,21.4753,21.5043,21.4753,21.4898,202500.0
2011-03-11 14:30:00,29.67,29.7,29.64,29.7,274200.0,21.4898,21.5116,21.4681,21.5116,274200.0
2011-03-11 15:00:00,29.7,29.85,29.69,29.81,269100.0,21.5116,21.6202,21.5043,21.5912,269100.0
2011-03-11 15:30:00,29.81,29.83,29.67,29.67,684800.0,21.5912,21.6057,21.4898,21.4898,684800.0
2011-03-14 09:30:00,29.62,29.65,29.41,29.51,198900.0,21.4536,21.4753,21.3015,21.3739,198900.0
2011-03-14 10:00:00,29.51,29.62,29.48,29.58,137100.0,21.3739,21.4536,21.3522,21.4246,137100.0
2011-03-14 10:30:00,29.58,29.58,29.47,29.5,158800.0,21.4246,21.4246,21.345,21.3667,158800.0
2011-03-14 11:00:00,29.5,29.53,29.42,29.5,209500.0,21.3667,21.3884,21.3087,21.3667,209500.0
2011-03-14 11:30:00,29.5,29.57,29.5,29.53,263100.0,21.3667,21.4174,21.3667,21.3884,263100.0
2011-03-14 12:00:00,29.53,29.57,29.46,29.51,134200.0,21.3884,21.4174,21.3377,21.3739,134200.0
2011-03-14 12:30:00,29.51,29.53,29.46,29.47,132800.0,21.3739,21.3884,21.3377,21.345,132800.0
2011-03-14 13:00:00,29.48,29.55,29.47,29.5,105200.0,21.3522,21.4029,21.345,21.3667,105200.0
2011-03-14 13:30:00,29.51,29.53,29.48,29.5,189400.0,21.3739,21.3884,21.3522,21.3667,189400.0
2011-03-14 14:00:00,29.5,29.54,29.49,29.54,195000.0,21.3667,21.3957,21.3595,21.3957,195000.0
2011-03-14 14:30:00,29.54,29.55,29.49,29.54,133000.0,21.3957,21.4029,21.3595,21.3957,133000.0
2011-03-14 15:00:00,29.54,29.66,29.53,29.59,271200.0,21.3957,21.4826,21.3884,21.4319,271200.0
2011-03-14 15:30:00,29.6,29.63,29.56,29.6,604200.0,21.4391,21.4609,21.4102,21.4391,604200.0
2011-03-15 09:30:00,28.99,29.16,28.95,28.99,294000.0,20.9973,21.1204,20.9683,20.9973,294000.0
2011-03-15 10:00:00,29.0,29.06,28.93,29.03,929600.0,21.0045,21.048,20.9538,21.0263,929600.0
2011-03-15 10:30:00,29.04,29.07,28.95,28.99,344000.0,21.0335,21.0552,20.9683,20.9973,344000.0
2011-03-15 11:00:00,29.0,29.04,28.95,29.03,456900.0,21.0045,21.0335,20.9683,21.0263,456900.0
2011-03-15 11:30:00,29.02,29.17,29.01,29.17,368600.0,21.019,21.1277,21.0118,21.1277,368600.0
2011-03-15 12:00:00,29.17,29.28,29.12,29.27,325600.0,21.1277,21.2073,21.0915,21.2001,325600.0
2011-03-15 12:30:00,29.27,29.28,29.17,29.25,182500.0,21.2001,21.2073,21.1277,21.1856,182500.0
2011-03-15 13:00:00,29.25,29.34,29.2,29.21,352500.0,21.1856,21.2508,21.1494,21.1566,352500.0
2011-03-15 13:30:00,29.21,29.26,29.2,29.26,101100.0,21.1566,21.1929,21.1494,21.1929,101100.0
2011-03-15 14:00:00,29.26,29.4,29.2,29.38,246000.0,21.1929,21.2943,21.1494,21.2798,246000.0
2011-03-15 14:30:00,29.38,29.38,29.21,29.24,364600.0,21.2798,21.2798,21.1566,21.1784,364600.0
2011-03-15 15:00:00,29.23,29.28,29.2,29.28,246400.0,21.1711,21.2073,21.1494,21.2073,246400.0
2011-03-15 15:30:00,29.28,29.35,29.19,29.2,489600.0,21.2073,21.258,21.1422,21.1494,489600.0
2011-03-16 09:30:00,29.09,29.13,28.9,28.92,164800.0,21.0697,21.0987,20.9321,20.9466,164800.0
2011-03-16 10:00:00,28.93,29.03,28.91,28.97,195100.0,20.9538,21.0263,20.9394,20.9828,195100.0
2011-03-16 10:30:00,28.98,29.0,28.81,28.82,240600.0,20.9901,21.0045,20.8669,20.8742,240600.0
2011-03-16 11:00:00,28.81,28.86,28.53,28.76,547400.0,20.8669,20.9031,20.6641,20.8307,547400.0
2011-03-16 11:30:00,28.77,28.88,28.64,28.66,238600.0,20.838,20.9176,20.7438,20.7583,238600.0
2011-03-16 12:00:00,28.66,28.67,28.54,28.66,407400.0,20.7583,20.7655,20.6714,20.7583,407400.0
2011-03-16 12:30:00,28.66,28.7,28.55,28.62,237000.0,20.7583,20.7873,20.6786,20.7293,237000.0
2011-03-16 13:00:00,28.62,28.64,28.57,28.6,251800.0,20.7293,20.7438,20.6931,20.7148,251800.0
2011-03-16 13:30:00,28.6,28.63,28.51,28.57,254000.0,20.7148,20.7366,20.6496,20.6931,254000.0
2011-03-16 14:00:00,28.57,28.58,28.36,28.5,284500.0,20.6931,20.7003,20.541,20.6424,284500.0
2011-03-16 14:30:00,28.51,28.72,28.49,28.65,618000.0,20.6496,20.8017,20.6352,20.751,618000.0
2011-03-16 15:00:00,28.65,28.69,28.5,28.53,471700.0,20.751,20.78,20.6424,20.6641,471700.0
2011-03-16 15:30:00,28.52,28.65,28.48,28.56,930700.0,20.6569,20.751,20.6279,20.6859,930700.0
2011-03-17 09:30:00,28.95,28.95,28.72,28.91,201200.0,20.9683,20.9683,20.8017,20.9394,201200.0
2011-03-17 10:00:00,28.91,29.34,28.9,29.14,379400.0,20.9394,21.2508,20.9321,21.1059,379400.0
2011-03-17 10:30:00,29.13,29.13,28.94,29.01,258100.0,21.0987,21.0987,20.9611,21.0118,258100.0
2011-03-17 11:00:00,29.02,29.08,28.92,29.01,123900.0,21.019,21.0625,20.9466,21.0118,123900.0
2011-03-17 11:30:00,29.01,29.06,28.96,28.97,434800.0,21.0118,21.048,20.9756,20.9828,434800.0
2011-03-17 12:00:00,28.96,29.0,28.9,28.99,256200.0,20.9756,21.0045,20.9321,20.9973,256200.0
2011-03-17 12:30:00,28.99,28.99,28.93,28.97,105900.0,20.9973,20.9973,20.9538,20.9828,105900.0
2011-03-17 13:00:00,28.97,28.98,28.84,28.84,118100.0,20.9828,20.9901,20.8887,20.8887,118100.0
2011-03-17 13:30:00,28.84,28.92,28.74,28.82,163400.0,20.8887,20.9466,20.8162,20.8742,163400.0
2011-03-17 14:00:00,28.82,28.88,28.76,28.84,175200.0,20.8742,20.9176,20.8307,20.8887,175200.0
2011-03-17 14:30:00,28.84,29.0,28.84,29.0,252600.0,20.8887,21.0045,20.8887,21.0045,252600.0
2011-03-17 15:00:00,28.99,29.0,28.93,28.93,194000.0,20.9973,21.0045,20.9538,20.9538,194000.0
2011-03-17 15:30:00,28.93,29.01,28.93,28.94,888700.0,20.9538,21.0118,20.9538,20.9611,888700.0
2011-03-18 09:30:00,29.27,29.47,29.24,29.32,498500.0,21.2001,21.345,21.1784,21.2363,498500.0
2011-03-18 10:00:00,29.33,29.44,29.29,29.33,117100.0,21.2436,21.3232,21.2146,21.2436,117100.0
2011-03-18 10:30:00,29.33,29.42,29.3,29.37,84200.0,21.2436,21.3087,21.2218,21.2725,84200.0
2011-03-18 11:00:00,29.37,29.43,29.26,29.26,68700.0,21.2725,21.316,21.1929,21.1929,68700.0
2011-03-18 11:30:00,29.26,29.36,29.23,29.34,148000.0,21.1929,21.2653,21.1711,21.2508,148000.0
2011-03-18 12:00:00,29.35,29.39,29.28,29.35,142200.0,21.258,21.287,21.2073,21.258,142200.0
2011-03-18 12:30:00,29.36,29.36,29.24,29.24,62300.0,21.2653,21.2653,21.1784,21.1784,62300.0
2011-03-18 13:00:00,29.24,29.26,29.19,29.22,50800.0,21.1784,21.1929,21.1422,21.1639,50800.0
2011-03-18 13:30:00,29.22,29.22,29.18,29.2,63000.0,21.1639,21.1639,21.1349,21.1494,63000.0
2011-03-18 14:00:00,29.2,29.22,29.14,29.16,106800.0,21.1494,21.1639,21.1059,21.1204,106800.0
2011-03-18 14:30:00,29.16,29.19,29.1,29.12,73700.0,21.1204,21.1422,21.077,21.0915,73700.0
2011-03-18 15:00:00,29.12,29.15,29.11,29.13,82600.0,21.0915,21.1132,21.0842,21.0987,82600.0
2011-03-18 15:30:00,29.13,29.27,29.13,29.26,412300.0,21.0987,21.2001,21.0987,21.1929,412300.0
2011-03-21 09:30:00,29.54,29.69,29.48,29.64,106300.0,21.3957,21.5043,21.3522,21.4681,106300.0
2011-03-21 10:00:00,29.65,29.84,29.63,29.79,245100.0,21.4753,21.613,21.4609,21.5767,245100.0
2011-03-21 10:30:00,29.8,29.8,29.57,29.68,203400.0,21.584,21.584,21.4174,21.4971,203400.0
2011-03-21 11:00:00,29.67,29.72,29.65,29.67,101000.0,21.4898,21.526,21.4753,21.4898,101000.0
2011-03-21 11:30:00,29.67,29.74,29.57,29.57,223800.0,21.4898,21.5405,21.4174,21.4174,223800.0
2011-03-21 12:00:00,29.57,29.65,29.54,29.63,76000.0,21.4174,21.4753,21.3957,21.4609,76000.0
2011-03-21 12:30:00,29.64,29.64,29.55,29.56,160400.0,21.4681,21.4681,21.4029,21.4102,160400.0
2011-03-21 13:00:00,29.57,29.6,29.49,29.49,67500.0,21.4174,21.4391,21.3595,21.3595,67500.0
2011-03-21 13:30:00,29.49,29.55,29.48,29.54,96400.0,21.3595,21.4029,21.3522,21.3957,96400.0
2011-03-21 14:00:00,29.55,29.59,29.54,29.55,46500.0,21.4029,21.4319,21.3957,21.4029,46500.0
2011-03-21 14:30:00,29.55,29.57,29.5,29.51,56900.0,21.4029,21.4174,21.3667,21.3739,56900.0
2011-03-21 15:00:00,29.51,29.54,29.5,29.53,63300.0,21.3739,21.3957,21.3667,21.3884,63300.0
2011-03-21 15:30:00,29.53,29.57,29.52,29.57,165100.0,21.3884,21.4174,21.3812,21.4174,165100.0
2011-03-22 09:30:00,29.51,29.65,29.39,29.4,285600.0,21.3739,21.4753,21.287,21.2943,285600.0
2011-03-22 10:00:00,29.39,29.6,29.28,29.45,124100.0,21.287,21.4391,21.2073,21.3305,124100.0
2011-03-22 10:30:00,29.44,29.45,29.34,29.36,98600.0,21.3232,21.3305,21.2508,21.2653,98600.0
2011-03-22 11:00:00,29.35,29.37,29.27,29.33,109000.0,21.258,21.2725,21.2001,21.2436,109000.0
2011-03-22 11:30:00,29.33,29.33,29.2,29.2,133700.0,21.2436,21.2436,21.1494,21.1494,133700.0
2011-03-22 12:00:00,29.2,29.23,29.15,29.2,156500.0,21.1494,21.1711,21.1132,21.1494,156500.0
2011-03-22 12:30:00,29.21,29.21,29.07,29.08,155500.0,21.1566,21.1566,21.0552,21.0625,155500.0
2011-03-22 13:00:00,29.09,29.09,29.0,29.02,193700.0,21.0697,21.0697,21.0045,21.019,193700.0
2011-03-22 13:30:00,29.02,29.11,29.01,29.06,169100.0,21.019,21.0842,21.0118,21.048,169100.0
2011-03-22 14:00:00,29.06,29.07,29.0,29.01,200000.0,21.048,21.0552,21.0045,21.0118,200000.0
2011-03-22 14:30:00,29.01,29.04,28.97,29.01,186300.0,21.0118,21.0335,20.9828,21.0118,186300.0
2011-03-22 15:00:00,29.02,29.02,28.95,28.97,252900.0,21.019,21.019,20.9683,20.9828,252900.0
2011-03-22 15:30:00,28.97,29.04,28.97,29.0,603600.0,20.9828,21.0335,20.9828,21.0045,603600.0
2011-03-23 09:30:00,28.95,29.1,28.87,29.07,231100.0,20.9683,21.077,20.9104,21.0552,231100.0
2011-03-23 10:00:00,29.05,29.1,29.0,29.08,223700.0,21.0408,21.077,21.0045,21.0625,223700.0
2011-03-23 10:30:00,29.08,29.1,28.83,28.89,160500.0,21.0625,21.077,20.8814,20.9249,160500.0
2011-03-23 11:00:00,28.9,28.94,28.87,28.93,105900.0,20.9321,20.9611,20.9104,20.9538,105900.0
2011-03-23 11:30:00,28.93,28.96,28.87,28.88,125200.0,20.9538,20.9756,20.9104,20.9176,125200.0
2011-03-23 12:00:00,28.89,28.96,28.84,28.96,109000.0,20.9249,20.9756,20.8887,20.9756,109000.0
2011-03-23 12:30:00,28.96,29.0,28.93,28.94,102700.0,20.9756,21.0045,20.9538,20.9611,102700.0
2011-03-23 13:00:00,28.95,29.01,28.93,29.0,122000.0,20.9683,21.0118,20.9538,21.0045,122000.0
2011-03-23 13:30:00,29.0,29.11,28.99,29.1,79100.0,21.0045,21.0842,20.9973,21.077,79100.0
2011-03-23 14:00:00,29.09,29.09,29.04,29.06,82900.0,21.0697,21.0697,21.0335,21.048,82900.0
2011-03-23 14:30:00,29.06,29.19,29.05,29.15,145800.0,21.048,21.1422,21.0408,21.1132,145800.0
2011-03-23 15:00:00,29.15,29.23,29.13,29.21,102600.0,21.1132,21.1711,21.0987,21.1566,102600.0
2011-03-23 15:30:00,29.21,29.22,29.13,29.15,207200.0,21.1566,21.1639,21.0987,21.1132,207200.0
2011-03-24 09:30:00,29.36,29.39,29.13,29.21,266900.0,21.2653,21.287,21.0987,21.1566,266900.0
2011-03-24 10:00:00,29.21,29.25,29.16,29.25,207700.0,21.1566,21.1856,21.1204,21.1856,207700.0
2011-03-24 10:30:00,29.25,29.31,29.21,29.28,241400.0,21.1856,21.2291,21.1566,21.2073,241400.0
2011-03-24 11:00:00,29.28,29.4,29.27,29.35,153200.0,21.2073,21.2943,21.2001,21.258,153200.0
2011-03-24 11:30:00,29.35,29.36,29.29,29.3,83300.0,21.258,21.2653,21.2146,21.2218,83300.0
2011-03-24 12:00:00,29.29,29.38,29.27,29.37,109200.0,21.2146,21.2798,21.2001,21.2725,109200.0
2011-03-24 12:30:00,29.36,29.43,29.35,29.42,121900.0,21.2653,21.316,21.258,21.3087,121900.0
2011-03-24 13:00:00,29.42,29.42,29.38,29.4,90400.0,21.3087,21.3087,21.2798,21.2943,90400.0
2011-03-24 13:30:00,29.41,29.41,29.39,29.4,96800.0,21.3015,21.3015,21.287,21.2943,96800.0
2011-03-24 14:00:00,29.4,29.49,29.4,29.46,137400.0,21.2943,21.3595,21.2943,21.3377,137400.0
2011-03-24 14:30:00,29.46,29.53,29.45,29.52,266200.0,21.3377,21.3884,21.3305,21.3812,266200.0
2011-03-24 15:00:00,29.52,29.54,29.45,29.54,235400.0,21.3812,21.3957,21.3305,21.3957,235400.0
2011-03-24 15:30:00,29.53,29.57,29.51,29.56,482300.0,21.3884,21.4174,21.3739,21.4102,482300.0
2011-03-25 09:30:00,29.65,29.97,29.61,29.91,546800.0,21.4753,21.7071,21.4464,21.6637,546800.0
2011-03-25 10:00:00,29.92,29.98,29.9,29.93,774700.0,21.6709,21.7144,21.6564,21.6781,774700.0
2011-03-25 10:30:00,29.93,29.95,29.88,29.94,174100.0,21.6781,21.6926,21.6419,21.6854,174100.0
2011-03-25 11:00:00,29.94,29.95,29.91,29.94,262000.0,21.6854,21.6926,21.6637,21.6854,262000.0
2011-03-25 11:30:00,29.94,29.95,29.91,29.94,382400.0,21.6854,21.6926,21.6637,21.6854,382400.0
2011-03-25 12:00:00,29.94,29.95,29.93,29.93,152900.0,21.6854,21.6926,21.6781,21.6781,152900.0
2011-03-25 12:30:00,29.94,29.95,29.9,29.91,693200.0,21.6854,21.6926,21.6564,21.6637,693200.0
2011-03-25 13:00:00,29.91,29.93,29.89,29.91,71500.0,21.6637,21.6781,21.6492,21.6637,71500.0
2011-03-25 13:30:00,29.91,29.91,29.82,29.84,158300.0,21.6637,21.6637,21.5985,21.613,158300.0
2011-03-25 14:00:00,29.85,29.87,29.82,29.83,211600.0,21.6202,21.6347,21.5985,21.6057,211600.0
2011-03-25 14:30:00,29.83,29.86,29.82,29.86,94100.0,21.6057,21.6274,21.5985,21.6274,94100.0
2011-03-25 15:00:00,29.86,29.9,29.81,29.86,224600.0,21.6274,21.6564,21.5912,21.6274,224600.0
2011-03-25 15:30:00,29.86,29.88,29.81,29.86,391000.0,21.6274,21.6419,21.5912,21.6274,391000.0
2011-03-28 09:30:00,29.95,30.16,29.86,30.12,252300.0,21.6926,21.8447,21.6274,21.8158,252300.0
2011-03-28 10:00:00,30.12,30.18,30.06,30.07,231300.0,21.8158,21.8592,21.7723,21.7795,231300.0
2011-03-28 10:30:00,30.06,30.15,29.92,29.92,174600.0,21.7723,21.8375,21.6709,21.6709,174600.0
2011-03-28 11:00:00,29.92,29.99,29.88,29.91,86600.0,21.6709,21.7216,21.6419,21.6637,86600.0
2011-03-28 11:30:00,29.92,29.94,29.8,29.94,157400.0,21.6709,21.6854,21.584,21.6854,157400.0
2011-03-28 12:00:00,29.94,29.96,29.84,29.85,151400.0,21.6854,21.6999,21.613,21.6202,151400.0
2011-03-28 12:30:00,29.85,29.97,29.85,29.97,124000.0,21.6202,21.7071,21.6202,21.7071,124000.0
2011-03-28 13:00:00,29.96,29.97,29.93,29.95,71500.0,21.6999,21.7071,21.6781,21.6926,71500.0
2011-03-28 13:30:00,29.95,29.96,29.9,29.92,64800.0,21.6926,21.6999,21.6564,21.6709,64800.0
2011-03-28 14:00:00,29.92,29.93,29.87,29.92,90000.0,21.6709,21.6781,21.6347,21.6709,90000.0
2011-03-28 14:30:00,29.92,30.0,29.91,29.93,168700.0,21.6709,21.7288,21.6637,21.6781,168700.0
2011-03-28 15:00:00,29.92,29.96,29.89,29.9,102200.0,21.6709,21.6999,21.6492,21.6564,102200.0
2011-03-28 15:30:00,29.89,29.96,29.86,29.86,288900.0,21.6492,21.6999,21.6274,21.6274,288900.0
2011-03-29 09:30:00,29.8,29.94,29.77,29.9,175300.0,21.584,21.6854,21.5623,21.6564,175300.0
2011-03-29 10:00:00,29.87,30.03,29.85,30.01,163500.0,21.6347,21.7506,21.6202,21.7361,163500.0
2011-03-29 10:30:00,30.0,30.06,30.0,30.02,110100.0,21.7288,21.7723,21.7288,21.7433,110100.0
2011-03-29 11:00:00,30.03,30.18,30.02,30.15,175100.0,21.7506,21.8592,21.7433,21.8375,175100.0
2011-03-29 11:30:00,30.15,30.2,30.12,30.14,173200.0,21.8375,21.8737,21.8158,21.8302,173200.0
2011-03-29 12:00:00,30.14,30.19,30.12,30.12,130700.0,21.8302,21.8665,21.8158,21.8158,130700.0
2011-03-29 12:30:00,30.12,30.15,30.08,30.12,101100.0,21.8158,21.8375,21.7868,21.8158,101100.0
2011-03-29 13:00:00,30.12,30.16,30.04,30.04,127800.0,21.8158,21.8447,21.7578,21.7578,127800.0
2011-03-29 13:30:00,30.04,30.14,30.02,30.14,101600.0,21.7578,21.8302,21.7433,21.8302,101600.0
2011-03-29 14:00:00,30.13,30.2,30.12,30.2,166600.0,21.823,21.8737,21.8158,21.8737,166600.0
2011-03-29 14:30:00,30.2,30.22,30.16,30.21,186800.0,21.8737,21.8882,21.8447,21.8809,186800.0
2011-03-29 15:00:00,30.21,30.21,30.15,30.16,327300.0,21.8809,21.8809,21.8375,21.8447,327300.0
2011-03-29 15:30:00,30.16,30.2,30.12,30.19,348400.0,21.8447,21.8737,21.8158,21.8665,348400.0
2011-03-30 09:30:00,30.11,30.18,30.05,30.16,133200.0,21.9532,22.0043,21.9095,21.9897,133200.0
2011-03-30 10:00:00,30.16,30.17,30.09,30.11,147400.0,21.9897,21.997,21.9386,21.9532,147400.0
2011-03-30 10:30:00,30.11,30.13,30.09,30.1,124300.0,21.9532,21.9678,21.9386,21.9459,124300.0
2011-03-30 11:00:00,30.1,30.12,30.08,30.09,73200.0,21.9459,21.9605,21.9314,21.9386,73200.0
2011-03-30 11:30:00,30.09,30.14,30.05,30.08,99300.0,21.9386,21.9751,21.9095,21.9314,99300.0
2011-03-30 12:00:00,30.08,30.11,30.05,30.06,43500.0,21.9314,21.9532,21.9095,21.9168,43500.0
2011-03-30 12:30:00,30.06,30.12,30.05,30.08,80700.0,21.9168,21.9605,21.9095,21.9314,80700.0
2011-03-30 13:00:00,30.09,30.13,30.08,30.13,61900.0,21.9386,21.9678,21.9314,21.9678,61900.0
2011-03-30 13:30:00,30.13,30.14,30.08,30.09,64500.0,21.9678,21.9751,21.9314,21.9386,64500.0
2011-03-30 14:00:00,30.08,30.1,30.07,30.09,89300.0,21.9314,21.9459,21.9241,21.9386,89300.0
2011-03-30 14:30:00,30.09,30.1,30.05,30.06,65600.0,21.9386,21.9459,21.9095,21.9168,65600.0
2011-03-30 15:00:00,30.05,30.1,30.05,30.07,145700.0,21.9095,21.9459,21.9095,21.9241,145700.0
2011-03-30 15:30:00,30.07,30.19,30.07,30.12,769400.0,21.9241,22.0116,21.9241,21.9605,769400.0
2011-03-31 09:30:00,30.1,30.16,30.0,30.09,92900.0,21.9459,21.9897,21.873,21.9386,92900.0
2011-03-31 10:00:00,30.1,30.22,30.06,30.11,76300.0,21.9459,22.0334,21.9168,21.9532,76300.0
2011-03-31 10:30:00,30.11,30.23,30.11,30.15,134500.0,21.9532,22.0407,21.9532,21.9824,134500.0
2011-03-31 11:00:00,30.14,30.15,30.06,30.07,70200.0,21.9751,21.9824,21.9168,21.9241,70200.0
2011-03-31 11:30:00,30.07,30.08,29.98,29.98,115400.0,21.9241,21.9314,21.8584,21.8584,115400.0
2011-03-31 12:00:00,29.98,30.02,29.97,30.02,81600.0,21.8584,21.8876,21.8512,21.8876,81600.0
2011-03-31 12:30:00,30.02,30.09,30.01,30.05,54600.0,21.8876,21.9386,21.8803,21.9095,54600.0
2011-03-31 13:00:00,30.05,30.05,29.98,30.02,111100.0,21.9095,21.9095,21.8584,21.8876,111100.0
2011-03-31 13:30:00,30.01,30.03,29.92,29.92,174100.0,21.8803,21.8949,21.8147,21.8147,174100.0
2011-03-31 14:00:00,29.92,29.97,29.92,29.95,92400.0,21.8147,21.8512,21.8147,21.8366,92400.0
2011-03-31 14:30:00,29.95,29.97,29.94,29.96,75400.0,21.8366,21.8512,21.8293,21.8439,75400.0
2011-03-31 15:00:00,29.95,29.99,29.94,29.99,128100.0,21.8366,21.8657,21.8293,21.8657,128100.0
2011-03-31 15:30:00,29.99,30.07,29.96,30.03,426800.0,21.8657,21.9241,21.8439,21.8949,426800.0
2011-04-01 09:30:00,30.09,30.2,30.0,30.0,156200.0,21.9386,22.0188,21.873,21.873,156200.0
2011-04-01 10:00:00,30.0,30.16,29.99,30.16,183500.0,21.873,21.9897,21.8657,21.9897,183500.0
2011-04-01 10:30:00,30.16,30.23,30.14,30.23,269300.0,21.9897,22.0407,21.9751,22.0407,269300.0
2011-04-01 11:00:00,30.22,30.3,30.19,30.24,150700.0,22.0334,22.0918,22.0116,22.048,150700.0
2011-04-01 11:30:00,30.24,30.24,30.2,30.24,67000.0,22.048,22.048,22.0188,22.048,67000.0
2011-04-01 12:00:00,30.24,30.24,30.12,30.12,108100.0,22.048,22.048,21.9605,21.9605,108100.0
2011-04-01 12:30:00,30.12,30.2,30.09,30.15,148600.0,21.9605,22.0188,21.9386,21.9824,148600.0
2011-04-01 13:00:00,30.15,30.15,30.09,30.1,63800.0,21.9824,21.9824,21.9386,21.9459,63800.0
2011-04-01 13:30:00,30.1,30.12,30.04,30.05,131300.0,21.9459,21.9605,21.9022,21.9095,131300.0
2011-04-01 14:00:00,30.05,30.1,30.04,30.1,73400.0,21.9095,21.9459,21.9022,21.9459,73400.0
2011-04-01 14:30:00,30.09,30.13,30.09,30.13,93100.0,21.9386,21.9678,21.9386,21.9678,93100.0
2011-04-01 15:00:00,30.13,30.13,30.04,30.1,117600.0,21.9678,21.9678,21.9022,21.9459,117600.0
2011-04-01 15:30:00,30.1,30.1,30.09,30.1,313100.0,21.9459,21.9459,21.9386,21.9459,313100.0
2011-04-04 09:30:00,30.09,30.24,30.0,30.19,127000.0,21.9386,22.048,21.873,22.0116,127000.0
2011-04-04 10:00:00,30.2,30.2,30.09,30.15,120800.0,22.0188,22.0188,21.9386,21.9824,120800.0
2011-04-04 10:30:00,30.15,30.16,30.13,30.15,78500.0,21.9824,21.9897,21.9678,21.9824,78500.0
2011-04-04 11:00:00,30.15,30.18,30.14,30.18,60100.0,21.9824,22.0043,21.9751,22.0043,60100.0
2011-04-04 11:30:00,30.18,30.18,30.17,30.18,44100.0,22.0043,22.0043,21.997,22.0043,44100.0
2011-04-04 12:00:00,30.18,30.22,30.18,30.21,73300.0,22.0043,22.0334,22.0043,22.0261,73300.0
2011-04-04 12:30:00,30.21,30.21,30.13,30.14,115300.0,22.0261,22.0261,21.9678,21.9751,115300.0
2011-04-04 13:00:00,30.14,30.18,30.13,30.18,80500.0,21.9751,22.0043,21.9678,22.0043,80500.0
2011-04-04 13:30:00,30.17,30.18,30.13,30.14,77700.0,21.997,22.0043,21.9678,21.9751,77700.0
2011-04-04 14:00:00,30.14,30.19,30.14,30.17,41800.0,21.9751,22.0116,21.9751,21.997,41800.0
2011-04-04 14:30:00,30.17,30.17,30.16,30.17,38500.0,21.997,21.997,21.9897,21.997,38500.0
2011-04-04 15:00:00,30.17,30.2,30.16,30.2,64500.0,21.997,22.0188,21.9897,22.0188,64500.0
2011-04-04 15:30:00,30.2,30.2,30.12,30.14,313900.0,22.0188,22.0188,21.9605,21.9751,313900.0
2011-04-05 09:30:00,30.01,30.08,29.96,30.03,86300.0,21.8803,21.9314,21.8439,21.8949,86300.0
2011-04-05 10:00:00,30.02,30.08,29.93,30.07,65900.0,21.8876,21.9314,21.822,21.9241,65900.0
2011-04-05 10:30:00,30.06,30.1,29.99,30.0,62400.0,21.9168,21.9459,21.8657,21.873,62400.0
2011-04-05 11:00:00,30.0,30.08,30.0,30.06,163500.0,21.873,21.9314,21.873,21.9168,163500.0
2011-04-05 11:30:00,30.07,30.1,30.03,30.09,47800.0,21.9241,21.9459,21.8949,21.9386,47800.0
2011-04-05 12:00:00,30.09,30.11,30.09,30.09,29800.0,21.9386,21.9532,21.9386,21.9386,29800.0
2011-04-05 12:30:00,30.08,30.09,30.05,30.08,43900.0,21.9314,21.9386,21.9095,21.9314,43900.0
2011-04-05 13:00:00,30.08,30.08,30.05,30.05,40600.0,21.9314,21.9314,21.9095,21.9095,40600.0
2011-04-05 13:30:00,30.06,30.06,30.01,30.01,29400.0,21.9168,21.9168,21.8803,21.8803,29400.0
2011-04-05 14:00:00,30.02,30.02,29.95,30.0,56700.0,21.8876,21.8876,21.8366,21.873,56700.0
2011-04-05 14:30:00,30.0,30.02,29.97,29.98,55500.0,21.873,21.8876,21.8512,21.8584,55500.0
2011-04-05 15:00:00,29.98,29.98,29.9,29.9,134200.0,21.8584,21.8584,21.8001,21.8001,134200.0
2011-04-05 15:30:00,29.91,29.95,29.86,29.95,316600.0,21.8074,21.8366,21.771,21.8366,316600.0
2011-04-06 09:30:00,30.04,30.25,30.03,30.19,76100.0,21.9022,22.0553,21.8949,22.0116,76100.0
2011-04-06 10:00:00,30.18,30.25,30.16,30.25,113600.0,22.0043,22.0553,21.9897,22.0553,113600.0
2011-04-06 10:30:00,30.25,30.27,30.2,30.25,144500.0,22.0553,22.0699,22.0188,22.0553,144500.0
2011-04-06 11:00:00,30.25,30.27,30.19,30.2,155000.0,22.0553,22.0699,22.0116,22.0188,155000.0
2011-04-06 11:30:00,30.2,30.23,30.14,30.23,100300.0,22.0188,22.0407,21.9751,22.0407,100300.0
2011-04-06 12:00:00,30.22,30.25,30.19,30.21,293000.0,22.0334,22.0553,22.0116,22.0261,293000.0
2011-04-06 12:30:00,30.21,30.21,30.17,30.2,97600.0,22.0261,22.0261,21.997,22.0188,97600.0
2011-04-06 13:00:00,30.2,30.25,30.19,30.25,97300.0,22.0188,22.0553,22.0116,22.0553,97300.0
2011-04-06 13:30:00,30.25,30.25,30.24,30.25,65900.0,22.0553,22.0553,22.048,22.0553,65900.0
2011-04-06 14:00:00,30.25,30.27,30.24,30.27,175600.0,22.0553,22.0699,22.048,22.0699,175600.0
2011-04-06 14:30:00,30.26,30.32,30.26,30.3,181500.0,22.0626,22.1063,22.0626,22.0918,181500.0
2011-04-06 15:00:00,30.31,30.31,30.25,30.27,172600.0,22.099,22.099,22.0553,22.0699,172600.0
2011-04-06 15:30:00,30.26,30.31,30.22,30.28,581100.0,22.0626,22.099,22.0334,22.0772,581100.0
2011-04-07 09:30:00,30.19,30.28,30.1,30.22,147300.0,22.0116,22.0772,21.9459,22.0334,147300.0
2011-04-07 10:00:00,30.21,30.29,30.2,30.24,144800.0,22.0261,22.0845,22.0188,22.048,144800.0
2011-04-07 10:30:00,30.24,30.26,30.04,30.12,161800.0,22.048,22.0626,21.9022,21.9605,161800.0
2011-04-07 11:00:00,30.13,30.23,30.09,30.09,190300.0,21.9678,22.0407,21.9386,21.9386,190300.0
2011-04-07 11:30:00,30.1,30.12,29.99,30.11,138600.0,21.9459,21.9605,21.8657,21.9532,138600.0
2011-04-07 12:00:00,30.11,30.16,30.06,30.12,49500.0,21.9532,21.9897,21.9168,21.9605,49500.0
2011-04-07 12:30:00,30.13,30.22,30.12,30.21,31600.0,21.9678,22.0334,21.9605,22.0261,31600.0
2011-04-07 13:00:00,30.21,30.23,30.14,30.14,69100.0,22.0261,22.0407,21.9751,21.9751,69100.0
2011-04-07 13:30:00,30.14,30.15,30.08,30.09,53800.0,21.9751,21.9824,21.9314,21.9386,53800.0
2011-04-07 14:00:00,30.1,30.11,30.06,30.07,38800.0,21.9459,21.9532,21.9168,21.9241,38800.0
2011-04-07 14:30:00,30.07,30.16,30.06,30.16,64600.0,21.9241,21.9897,21.9168,21.9897,64600.0
2011-04-07 15:00:00,30.15,30.16,30.09,30.1,46300.0,21.9824,21.9897,21.9386,21.9459,46300.0
2011-04-07 15:30:00,30.09,30.13,30.07,30.11,223700.0,21.9386,21.9678,21.9241,21.9532,223700.0
2011-04-08 09:30:00,30.26,30.26,29.96,29.99,82200.0,22.0626,22.0626,21.8439,21.8657,82200.0
2011-04-08 10:00:00,29.99,30.04,29.95,29.96,65700.0,21.8657,21.9022,21.8366,21.8439,65700.0
2011-04-08 10:30:00,29.96,30.0,29.9,29.92,61900.0,21.8439,21.873,21.8001,21.8147,61900.0
2011-04-08 11:00:00,29.92,29.94,29.91,29.91,56700.0,21.8147,21.8293,21.8074,21.8074,56700.0
2011-04-08 11:30:00,29.91,29.95,29.91,29.95,65900.0,21.8074,21.8366,21.8074,21.8366,65900.0
2011-04-08 12:00:00,29.94,29.95,29.87,29.89,92900.0,21.8293,21.8366,21.7782,21.7928,92900.0
2011-04-08 12:30:00,29.89,29.9,29.83,29.84,50900.0,21.7928,21.8001,21.7491,21.7564,50900.0
2011-04-08 13:00:00,29.84,29.88,29.83,29.88,20100.0,21.7564,21.7855,21.7491,21.7855,20100.0
2011-04-08 13:30:00,29.88,29.9,29.87,29.88,38300.0,21.7855,21.8001,21.7782,21.7855,38300.0
2011-04-08 14:00:00,29.88,29.88,29.84,29.86,55900.0,21.7855,21.7855,21.7564,21.771,55900.0
2011-04-08 14:30:00,29.85,29.86,29.68,29.69,141800.0,21.7637,21.771,21.6397,21.647,141800.0
2011-04-08 15:00:00,29.68,29.8,29.66,29.8,148600.0,21.6397,21.7272,21.6251,21.7272,148600.0
2011-04-08 15:30:00,29.8,29.94,29.8,29.89,338400.0,21.7272,21.8293,21.7272,21.7928,338400.0
2011-04-11 09:30:00,29.9,30.05,29.78,30.0,197300.0,21.8001,21.9095,21.7126,21.873,197300.0
2011-04-11 10:00:00,30.01,30.15,30.0,30.14,192700.0,21.8803,21.9824,21.873,21.9751,192700.0
2011-04-11 10:30:00,30.14,30.16,30.06,30.08,247200.0,21.9751,21.9897,21.9168,21.9314,247200.0
2011-04-11 11:00:00,30.09,30.12,30.03,30.03,137900.0,21.9386,21.9605,21.8949,21.8949,137900.0
2011-04-11 11:30:00,30.03,30.04,29.96,29.96,65300.0,21.8949,21.9022,21.8439,21.8439,65300.0
2011-04-11 12:00:00,29.96,30.0,29.94,29.99,51900.0,21.8439,21.873,21.8293,21.8657,51900.0
2011-04-11 12:30:00,29.99,30.0,29.93,29.93,47600.0,21.8657,21.873,21.822,21.822,47600.0
2011-04-11 13:00:00,29.93,29.97,29.91,29.97,66700.0,21.822,21.8512,21.8074,21.8512,66700.0
2011-04-11 13:30:00,29.96,29.97,29.92,29.94,114000.0,21.8439,21.8512,21.8147,21.8293,114000.0
2011-04-11 14:00:00,29.94,30.0,29.94,29.99,100600.0,21.8293,21.873,21.8293,21.8657,100600.0
2011-04-11 14:30:00,29.98,30.0,29.84,29.84,134800.0,21.8584,21.873,21.7564,21.7564,134800.0
2011-04-11 15:00:00,29.85,29.89,29.82,29.85,115000.0,21.7637,21.7928,21.7418,21.7637,115000.0
2011-04-11 15:30:00,29.86,29.9,29.85,29.87,345200.0,21.771,21.8001,21.7637,21.7782,345200.0
2011-04-12 09:30:00,29.76,30.16,29.76,30.02,335300.0,21.698,21.9897,21.698,21.8876,335300.0
2011-04-12 10:00:00,30.02,30.07,29.95,30.02,240300.0,21.8876,21.9241,21.8366,21.8876,240300.0
2011-04-12 10:30:00,30.01,30.06,29.96,30.01,395500.0,21.8803,21.9168,21.8439,21.8803,395500.0
2011-04-12 11:00:00,30.0,30.11,29.99,30.1,340800.0,21.873,21.9532,21.8657,21.9459,340800.0
2011-04-12 11:30:00,30.1,30.19,30.09,30.19,300400.0,21.9459,22.0116,21.9386,22.0116,300400.0
2011-04-12 12:00:00,30.19,30.2,30.11,30.17,164000.0,22.0116,22.0188,21.9532,21.997,164000.0
2011-04-12 12:30:00,30.17,30.21,30.14,30.14,169200.0,21.997,22.0261,21.9751,21.9751,169200.0
2011-04-12 13:00:00,30.14,30.16,30.1,30.14,145100.0,21.9751,21.9897,21.9459,21.9751,145100.0
2011-04-12 13:30:00,30.14,30.17,30.13,30.13,184200.0,21.9751,21.997,21.9678,21.9678,184200.0
2011-04-12 14:00:00,30.13,30.15,30.09,30.14,169900.0,21.9678,21.9824,21.9386,21.9751,169900.0
2011-04-12 14:30:00,30.14,30.15,30.12,30.12,155600.0,21.9751,21.9824,21.9605,21.9605,155600.0
2011-04-12 15:00:00,30.13,30.13,30.06,30.1,154900.0,21.9678,21.9678,21.9168,21.9459,154900.0
2011-04-12 15:30:00,30.1,30.12,30.07,30.08,623100.0,21.9459,21.9605,21.9241,21.9314,623100.0
2011-04-13 09:30:00,30.17,30.2,29.98,30.1,107600.0,21.997,22.0188,21.8584,21.9459,107600.0
2011-04-13 10:00:00,30.1,30.11,29.94,30.01,174400.0,21.9459,21.9532,21.8293,21.8803,174400.0
2011-04-13 10:30:00,30.01,30.18,30.0,30.12,85100.0,21.8803,22.0043,21.873,21.9605,85100.0
2011-04-13 11:00:00,30.12,30.12,30.0,30.03,65800.0,21.9605,21.9605,21.873,21.8949,65800.0
2011-04-13 11:30:00,30.03,30.03,29.91,29.92,87600.0,21.8949,21.8949,21.8074,21.8147,87600.0
2011-04-13 12:00:00,29.92,30.01,29.92,30.01,82200.0,21.8147,21.8803,21.8147,21.8803,82200.0
2011-04-13 12:30:00,30.0,30.02,29.93,29.97,118300.0,21.873,21.8876,21.822,21.8512,118300.0
2011-04-13 13:00:00,29.96,30.04,29.96,29.99,100500.0,21.8439,21.9022,21.8439,21.8657,100500.0
2011-04-13 13:30:00,29.99,30.01,29.94,30.0,163000.0,21.8657,21.8803,21.8293,21.873,163000.0
2011-04-13 14:00:00,30.0,30.09,29.99,30.07,136700.0,21.873,21.9386,21.8657,21.9241,136700.0
2011-04-13 14:30:00,30.07,30.13,30.04,30.08,101500.0,21.9241,21.9678,21.9022,21.9314,101500.0
2011-04-13 15:00:00,30.08,30.14,30.03,30.05,111400.0,21.9314,21.9751,21.8949,21.9095,111400.0
2011-04-13 15:30:00,30.04,30.05,30.0,30.02,180900.0,21.9022,21.9095,21.873,21.8876,180900.0
2011-04-14 09:30:00,29.91,29.97,29.75,29.89,120500.0,21.8074,21.8512,21.6908,21.7928,120500.0
2011-04-14 10:00:00,29.89,29.92,29.84,29.9,166700.0,21.7928,21.8147,21.7564,21.8001,166700.0
2011-04-14 10:30:00,29.91,29.91,29.79,29.81,166700.0,21.8074,21.8074,21.7199,21.7345,166700.0
2011-04-14 11:00:00,29.81,29.85,29.75,29.81,166000.0,21.7345,21.7637,21.6908,21.7345,166000.0
2011-04-14 11:30:00,29.81,29.84,29.75,29.84,128000.0,21.7345,21.7564,21.6908,21.7564,128000.0
2011-04-14 12:00:00,29.84,29.89,29.82,29.86,139600.0,21.7564,21.7928,21.7418,21.771,139600.0
2011-04-14 12:30:00,29.86,29.87,29.82,29.85,53000.0,21.771,21.7782,21.7418,21.7637,53000.0
2011-04-14 13:00:00,29.85,29.87,29.79,29.83,98900.0,21.7637,21.7782,21.7199,21.7491,98900.0
2011-04-14 13:30:00,29.83,29.83,29.76,29.77,81200.0,21.7491,21.7491,21.698,21.7053,81200.0
2011-04-14 14:00:00,29.77,29.85,29.77,29.83,201000.0,21.7053,21.7637,21.7053,21.7491,201000.0
2011-04-14 14:30:00,29.84,29.88,29.83,29.87,79600.0,21.7564,21.7855,21.7491,21.7782,79600.0
2011-04-14 15:00:00,29.86,29.94,29.84,29.9,105400.0,21.771,21.8293,21.7564,21.8001,105400.0
2011-04-14 15:30:00,29.9,29.91,29.84,29.86,279300.0,21.8001,21.8074,21.7564,21.771,279300.0
2011-04-15 09:30:00,29.98,30.05,29.88,30.03,294800.0,21.8584,21.9095,21.7855,21.8949,294800.0
2011-04-15 10:00:00,30.05,30.11,30.02,30.07,122800.0,21.9095,21.9532,21.8876,21.9241,122800.0
2011-04-15 10:30:00,30.08,30.11,29.96,29.98,186500.0,21.9314,21.9532,21.8439,21.8584,186500.0
2011-04-15 11:00:00,29.98,30.01,29.95,29.99,91800.0,21.8584,21.8803,21.8366,21.8657,91800.0
2011-04-15 11:30:00,30.0,30.01,29.94,29.99,199400.0,21.873,21.8803,21.8293,21.8657,199400.0
2011-04-15 12:00:00,29.98,30.01,29.98,30.0,34900.0,21.8584,21.8803,21.8584,21.873,34900.0
2011-04-15 12:30:00,29.99,30.0,29.98,29.99,43500.0,21.8657,21.873,21.8584,21.8657,43500.0
2011-04-15 13:00:00,29.98,29.99,29.98,29.99,15700.0,21.8584,21.8657,21.8584,21.8657,15700.0
2011-04-15 13:30:00,29.98,30.0,29.92,29.92,190600.0,21.8584,21.873,21.8147,21.8147,190600.0
2011-04-15 14:00:00,29.92,29.95,29.91,29.94,38300.0,21.8147,21.8366,21.8074,21.8293,38300.0
2011-04-15 14:30:00,29.95,29.95,29.93,29.95,81600.0,21.8366,21.8366,21.822,21.8366,81600.0
2011-04-15 15:00:00,29.95,29.95,29.92,29.92,80300.0,21.8366,21.8366,21.8147,21.8147,80300.0
2011-04-15 15:30:00,29.93,29.93,29.79,29.8,734600.0,21.822,21.822,21.7199,21.7272,734600.0
2011-04-18 09:30:00,29.54,29.54,29.24,29.28,217500.0,21.5376,21.5376,21.3189,21.3481,217500.0
2011-04-18 10:00:00,29.27,29.43,29.25,29.32,207700.0,21.3408,21.4574,21.3262,21.3772,207700.0
2011-04-18 10:30:00,29.31,29.36,29.3,29.3,274100.0,21.3699,21.4064,21.3627,21.3627,274100.0
2011-04-18 11:00:00,29.31,29.36,29.28,29.34,150000.0,21.3699,21.4064,21.3481,21.3918,150000.0
2011-04-18 11:30:00,29.33,29.41,29.32,29.37,118100.0,21.3845,21.4429,21.3772,21.4137,118100.0
2011-04-18 12:00:00,29.37,29.41,29.33,29.35,103000.0,21.4137,21.4429,21.3845,21.3991,103000.0
2011-04-18 12:30:00,29.36,29.4,29.34,29.38,131800.0,21.4064,21.4356,21.3918,21.421,131800.0
2011-04-18 13:00:00,29.38,29.38,29.35,29.36,70100.0,21.421,21.421,21.3991,21.4064,70100.0
2011-04-18 13:30:00,29.37,29.45,29.36,29.45,81400.0,21.4137,21.472,21.4064,21.472,81400.0
2011-04-18 14:00:00,29.44,29.49,29.4,29.46,128900.0,21.4647,21.5012,21.4356,21.4793,128900.0
2011-04-18 14:30:00,29.46,29.5,29.45,29.47,184200.0,21.4793,21.5085,21.472,21.4866,184200.0
2011-04-18 15:00:00,29.47,29.53,29.45,29.5,261000.0,21.4866,21.5303,21.472,21.5085,261000.0
2011-04-18 15:30:00,29.5,29.58,29.49,29.58,516200.0,21.5085,21.5668,21.5012,21.5668,516200.0
2011-04-19 09:30:00,29.55,29.59,29.46,29.48,130100.0,21.5449,21.5741,21.4793,21.4939,130100.0
2011-04-19 10:00:00,29.48,29.54,29.43,29.45,225300.0,21.4939,21.5376,21.4574,21.472,225300.0
2011-04-19 10:30:00,29.44,29.45,29.38,29.38,65100.0,21.4647,21.472,21.421,21.421,65100.0
2011-04-19 11:00:00,29.38,29.38,29.32,29.32,142600.0,21.421,21.421,21.3772,21.3772,142600.0
2011-04-19 11:30:00,29.32,29.33,29.28,29.31,95300.0,21.3772,21.3845,21.3481,21.3699,95300.0
2011-04-19 12:00:00,29.31,29.31,29.24,29.27,133800.0,21.3699,21.3699,21.3189,21.3408,133800.0
2011-04-19 12:30:00,29.26,29.3,29.25,29.28,120800.0,21.3335,21.3627,21.3262,21.3481,120800.0
2011-04-19 13:00:00,29.28,29.34,29.28,29.34,194400.0,21.3481,21.3918,21.3481,21.3918,194400.0
2011-04-19 13:30:00,29.33,29.38,29.33,29.36,45300.0,21.3845,21.421,21.3845,21.4064,45300.0
2011-04-19 14:00:00,29.36,29.4,29.35,29.39,42800.0,21.4064,21.4356,21.3991,21.4283,42800.0
2011-04-19 14:30:00,29.38,29.39,29.35,29.35,70400.0,21.421,21.4283,21.3991,21.3991,70400.0
2011-04-19 15:00:00,29.35,29.41,29.35,29.4,94800.0,21.3991,21.4429,21.3991,21.4356,94800.0
2011-04-19 15:30:00,29.41,29.43,29.39,29.41,271600.0,21.4429,21.4574,21.4283,21.4429,271600.0
2011-04-20 09:30:00,29.75,29.76,29.6,29.63,202400.0,21.6908,21.698,21.5814,21.6033,202400.0
2011-04-20 10:00:00,29.63,29.65,29.58,29.64,192000.0,21.6033,21.6178,21.5668,21.6106,192000.0
2011-04-20 10:30:00,29.65,29.71,29.63,29.71,86100.0,21.6178,21.6616,21.6033,21.6616,86100.0
2011-04-20 11:00:00,29.71,29.71,29.59,29.63,263000.0,21.6616,21.6616,21.5741,21.6033,263000.0
2011-04-20 11:30:00,29.64,29.69,29.64,29.68,69700.0,21.6106,21.647,21.6106,21.6397,69700.0
2011-04-20 12:00:00,29.69,29.69,29.62,29.64,73500.0,21.647,21.647,21.596,21.6106,73500.0
2011-04-20 12:30:00,29.64,29.66,29.61,29.63,65400.0,21.6106,21.6251,21.5887,21.6033,65400.0
2011-04-20 13:00:00,29.62,29.65,29.6,29.63,101200.0,21.596,21.6178,21.5814,21.6033,101200.0
2011-04-20 13:30:00,29.63,29.66,29.62,29.65,223600.0,21.6033,21.6251,21.596,21.6178,223600.0
2011-04-20 14:00:00,29.65,29.68,29.62,29.62,82600.0,21.6178,21.6397,21.596,21.596,82600.0
2011-04-20 14:30:00,29.62,29.71,29.62,29.71,156700.0,21.596,21.6616,21.596,21.6616,156700.0
2011-04-20 15:00:00,29.71,29.76,29.7,29.76,123900.0,21.6616,21.698,21.6543,21.698,123900.0
2011-04-20 15:30:00,29.76,29.89,29.75,29.89,479300.0,21.698,21.7928,21.6908,21.7928,479300.0
2011-04-21 09:30:00,29.97,29.99,29.85,29.95,111700.0,21.8512,21.8657,21.7637,21.8366,111700.0
2011-04-21 10:00:00,29.94,29.96,29.85,29.92,120600.0,21.8293,21.8439,21.7637,21.8147,120600.0
2011-04-21 10:30:00,29.92,29.94,29.85,29.87,45600.0,21.8147,21.8293,21.7637,21.7782,45600.0
2011-04-21 11:00:00,29.87,29.89,29.86,29.86,32800.0,21.7782,21.7928,21.771,21.771,32800.0
2011-04-21 11:30:00,29.87,29.88,29.81,29.83,87300.0,21.7782,21.7855,21.7345,21.7491,87300.0
2011-04-21 12:00:00,29.82,29.82,29.77,29.79,73900.0,21.7418,21.7418,21.7053,21.7199,73900.0
2011-04-21 12:30:00,29.78,29.79,29.71,29.72,90200.0,21.7126,21.7199,21.6616,21.6689,90200.0
2011-04-21 13:00:00,29.72,29.76,29.72,29.74,56900.0,21.6689,21.698,21.6689,21.6835,56900.0
2011-04-21 13:30:00,29.74,29.75,29.72,29.72,77400.0,21.6835,21.6908,21.6689,21.6689,77400.0
2011-04-21 14:00:00,29.72,29.74,29.69,29.71,149500.0,21.6689,21.6835,21.647,21.6616,149500.0
2011-04-21 14:30:00,29.71,29.71,29.67,29.68,73600.0,21.6616,21.6616,21.6324,21.6397,73600.0
2011-04-21 15:00:00,29.67,29.7,29.64,29.65,147800.0,21.6324,21.6543,21.6106,21.6178,147800.0
2011-04-21 15:30:00,29.64,29.66,29.61,29.65,404100.0,21.6106,21.6251,21.5887,21.6178,404100.0
2011-04-25 09:30:00,29.69,29.91,29.62,29.75,124200.0,21.647,21.8074,21.596,21.6908,124200.0
2011-04-25 10:00:00,29.75,29.78,29.66,29.7,334000.0,21.6908,21.7126,21.6251,21.6543,334000.0
2011-04-25 10:30:00,29.7,29.71,29.62,29.64,148200.0,21.6543,21.6616,21.596,21.6106,148200.0
2011-04-25 11:00:00,29.64,29.65,29.6,29.6,74700.0,21.6106,21.6178,21.5814,21.5814,74700.0
2011-04-25 11:30:00,29.6,29.65,29.56,29.6,150800.0,21.5814,21.6178,21.5522,21.5814,150800.0
2011-04-25 12:00:00,29.59,29.61,29.46,29.5,192200.0,21.5741,21.5887,21.4793,21.5085,192200.0
2011-04-25 12:30:00,29.5,29.55,29.42,29.48,184300.0,21.5085,21.5449,21.4501,21.4939,184300.0
2011-04-25 13:00:00,29.48,29.6,29.48,29.6,57700.0,21.4939,21.5814,21.4939,21.5814,57700.0
2011-04-25 13:30:00,29.6,29.71,29.59,29.69,144000.0,21.5814,21.6616,21.5741,21.647,144000.0
2011-04-25 14:00:00,29.68,29.72,29.67,29.7,135800.0,21.6397,21.6689,21.6324,21.6543,135800.0
2011-04-25 14:30:00,29.7,29.74,29.67,29.74,166500.0,21.6543,21.6835,21.6324,21.6835,166500.0
2011-04-25 15:00:00,29.74,29.74,29.68,29.7,136000.0,21.6835,21.6835,21.6397,21.6543,136000.0
2011-04-25 15:30:00,29.7,29.76,29.65,29.69,669100.0,21.6543,21.698,21.6178,21.647,669100.0
2011-04-26 09:30:00,29.84,30.16,29.79,30.15,244600.0,21.7564,21.9897,21.7199,21.9824,244600.0
2011-04-26 10:00:00,30.16,30.27,30.16,30.24,225700.0,21.9897,22.0699,21.9897,22.048,225700.0
2011-04-26 10:30:00,30.24,30.41,30.23,30.35,164600.0,22.048,22.172,22.0407,22.1282,164600.0
2011-04-26 11:00:00,30.35,30.35,30.22,30.22,151500.0,22.1282,22.1282,22.0334,22.0334,151500.0
2011-04-26 11:30:00,30.22,30.31,30.19,30.31,161300.0,22.0334,22.099,22.0116,22.099,161300.0
2011-04-26 12:00:00,30.3,30.34,30.27,30.28,77000.0,22.0918,22.1209,22.0699,22.0772,77000.0
2011-04-26 12:30:00,30.28,30.31,30.27,30.3,89800.0,22.0772,22.099,22.0699,22.0918,89800.0
2011-04-26 13:00:00,30.3,30.31,30.26,30.3,73900.0,22.0918,22.099,22.0626,22.0918,73900.0
2011-04-26 13:30:00,30.3,30.3,30.22,30.24,135200.0,22.0918,22.0918,22.0334,22.048,135200.0
2011-04-26 14:00:00,30.24,30.24,30.18,30.19,105000.0,22.048,22.048,22.0043,22.0116,105000.0
2011-04-26 14:30:00,30.19,30.22,30.16,30.21,261200.0,22.0116,22.0334,21.9897,22.0261,261200.0
2011-04-26 15:00:00,30.2,30.25,30.2,30.24,183000.0,22.0188,22.0553,22.0188,22.048,183000.0
2011-04-26 15:30:00,30.24,30.28,30.22,30.25,350200.0,22.048,22.0772,22.0334,22.0553,350200.0
2011-04-27 09:30:00,30.27,30.62,30.17,30.61,399200.0,22.0699,22.3251,21.997,22.3178,399200.0
2011-04-27 10:00:00,30.6,30.67,30.58,30.63,505500.0,22.3105,22.3615,22.2959,22.3324,505500.0
2011-04-27 10:30:00,30.62,30.65,30.59,30.62,204700.0,22.3251,22.3469,22.3032,22.3251,204700.0
2011-04-27 11:00:00,30.61,30.63,30.55,30.56,240700.0,22.3178,22.3324,22.274,22.2813,240700.0
2011-04-27 11:30:00,30.57,30.66,30.54,30.58,345100.0,22.2886,22.3542,22.2667,22.2959,345100.0
2011-04-27 12:00:00,30.58,30.59,30.46,30.49,135200.0,22.2959,22.3032,22.2084,22.2303,135200.0
2011-04-27 12:30:00,30.49,30.66,30.47,30.6,209900.0,22.2303,22.3542,22.2157,22.3105,209900.0
2011-04-27 13:00:00,30.6,30.62,30.6,30.62,116200.0,22.3105,22.3251,22.3105,22.3251,116200.0
2011-04-27 13:30:00,30.62,30.64,30.61,30.64,106600.0,22.3251,22.3397,22.3178,22.3397,106600.0
2011-04-27 14:00:00,30.63,30.64,30.6,30.61,140200.0,22.3324,22.3397,22.3105,22.3178,140200.0
2011-04-27 14:30:00,30.61,30.62,30.56,30.56,204800.0,22.3178,22.3251,22.2813,22.2813,204800.0
2011-04-27 15:00:00,30.55,30.65,30.55,30.6,445700.0,22.274,22.3469,22.274,22.3105,445700.0
2011-04-27 15:30:00,30.6,30.67,30.58,30.62,537600.0,22.3105,22.3615,22.2959,22.3251,537600.0
2011-04-28 09:30:00,30.57,30.65,30.35,30.64,191700.0,22.2886,22.3469,22.1282,22.3397,191700.0
2011-04-28 10:00:00,30.65,30.67,30.62,30.66,134200.0,22.3469,22.3615,22.3251,22.3542,134200.0
2011-04-28 10:30:00,30.65,30.71,30.64,30.71,498700.0,22.3469,22.3907,22.3397,22.3907,498700.0
2011-04-28 11:00:00,30.7,30.8,30.7,30.8,471300.0,22.3834,22.4563,22.3834,22.4563,471300.0
2011-04-28 11:30:00,30.8,30.84,30.75,30.82,306000.0,22.4563,22.4855,22.4199,22.4709,306000.0
2011-04-28 12:00:00,30.82,30.86,30.81,30.85,138300.0,22.4709,22.5001,22.4636,22.4928,138300.0
2011-04-28 12:30:00,30.85,30.92,30.84,30.88,247200.0,22.4928,22.5438,22.4855,22.5146,247200.0
2011-04-28 13:00:00,30.88,30.9,30.83,30.87,370500.0,22.5146,22.5292,22.4782,22.5073,370500.0
2011-04-28 13:30:00,30.87,30.87,30.81,30.86,305500.0,22.5073,22.5073,22.4636,22.5001,305500.0
2011-04-28 14:00:00,30.85,30.85,30.79,30.8,267500.0,22.4928,22.4928,22.449,22.4563,267500.0
2011-04-28 14:30:00,30.8,30.93,30.8,30.92,200400.0,22.4563,22.5511,22.4563,22.5438,200400.0
2011-04-28 15:00:00,30.91,30.95,30.87,30.93,207600.0,22.5365,22.5657,22.5073,22.5511,207600.0
2011-04-28 15:30:00,30.92,31.0,30.91,30.97,732500.0,22.5438,22.6021,22.5365,22.5803,732500.0
2011-04-29 09:30:00,31.0,31.51,30.84,31.44,755700.0,22.6021,22.974,22.4855,22.9229,755700.0
2011-04-29 10:00:00,31.43,31.92,31.43,31.9,740900.0,22.9156,23.2729,22.9156,23.2583,740900.0
2011-04-29 10:30:00,31.9,31.92,31.37,31.37,521200.0,23.2583,23.2729,22.8719,22.8719,521200.0
2011-04-29 11:00:00,31.36,31.44,31.34,31.38,370000.0,22.8646,22.9229,22.85,22.8792,370000.0
2011-04-29 11:30:00,31.38,31.44,31.32,31.33,414300.0,22.8792,22.9229,22.8354,22.8427,414300.0
2011-04-29 12:00:00,31.33,31.33,31.24,31.3,162700.0,22.8427,22.8427,22.7771,22.8209,162700.0
2011-04-29 12:30:00,31.29,31.47,31.24,31.44,142300.0,22.8136,22.9448,22.7771,22.9229,142300.0
2011-04-29 13:00:00,31.43,31.46,31.37,31.4,213500.0,22.9156,22.9375,22.8719,22.8938,213500.0
2011-04-29 13:30:00,31.4,31.45,31.39,31.4,123200.0,22.8938,22.9302,22.8865,22.8938,123200.0
2011-04-29 14:00:00,31.4,31.51,31.4,31.49,419600.0,22.8938,22.974,22.8938,22.9594,419600.0
2011-04-29 14:30:00,31.49,31.62,31.49,31.59,285500.0,22.9594,23.0542,22.9594,23.0323,285500.0
2011-04-29 15:00:00,31.58,31.65,31.5,31.64,335400.0,23.025,23.076,22.9667,23.0688,335400.0
2011-04-29 15:30:00,31.64,31.71,31.6,31.63,660200.0,23.0688,23.1198,23.0396,23.0615,660200.0
2011-05-02 09:30:00,31.68,31.82,31.6,31.77,305900.0,23.0979,23.2,23.0396,23.1635,305900.0
2011-05-02 10:00:00,31.78,31.87,31.72,31.77,348400.0,23.1708,23.2364,23.1271,23.1635,348400.0
2011-05-02 10:30:00,31.77,31.91,31.76,31.83,317700.0,23.1635,23.2656,23.1562,23.2073,317700.0
2011-05-02 11:00:00,31.83,31.92,31.82,31.87,212400.0,23.2073,23.2729,23.2,23.2364,212400.0
2011-05-02 11:30:00,31.87,31.9,31.82,31.86,171900.0,23.2364,23.2583,23.2,23.2292,171900.0
2011-05-02 12:00:00,31.86,31.93,31.84,31.93,181900.0,23.2292,23.2802,23.2146,23.2802,181900.0
2011-05-02 12:30:00,31.92,32.1,31.89,31.99,479900.0,23.2729,23.4041,23.251,23.3239,479900.0
2011-05-02 13:00:00,31.99,32.0,31.93,31.93,98000.0,23.3239,23.3312,23.2802,23.2802,98000.0
2011-05-02 13:30:00,31.93,32.0,31.93,31.99,184200.0,23.2802,23.3312,23.2802,23.3239,184200.0
2011-05-02 14:00:00,31.99,31.99,31.91,31.92,129300.0,23.3239,23.3239,23.2656,23.2729,129300.0
2011-05-02 14:30:00,31.92,31.97,31.92,31.94,152000.0,23.2729,23.3094,23.2729,23.2875,152000.0
2011-05-02 15:00:00,31.93,31.97,31.91,31.95,322100.0,23.2802,23.3094,23.2656,23.2948,322100.0
2011-05-02 15:30:00,31.95,31.96,31.88,31.9,469800.0,23.2948,23.3021,23.2437,23.2583,469800.0
2011-05-03 09:30:00,31.81,31.82,31.57,31.82,159400.0,23.1927,23.2,23.0177,23.2,159400.0
2011-05-03 10:00:00,31.81,31.88,31.78,31.85,176100.0,23.1927,23.2437,23.1708,23.2219,176100.0
2011-05-03 10:30:00,31.85,31.87,31.74,31.77,168700.0,23.2219,23.2364,23.1417,23.1635,168700.0
2011-05-03 11:00:00,31.77,32.06,31.77,32.01,285100.0,23.1635,23.375,23.1635,23.3385,285100.0
2011-05-03 11:30:00,32.02,32.02,31.96,31.98,105200.0,23.3458,23.3458,23.3021,23.3166,105200.0
2011-05-03 12:00:00,31.98,32.0,31.95,31.98,217500.0,23.3166,23.3312,23.2948,23.3166,217500.0
2011-05-03 12:30:00,31.97,31.98,31.89,31.9,138400.0,23.3094,23.3166,23.251,23.2583,138400.0
2011-05-03 13:00:00,31.91,31.92,31.89,31.9,140000.0,23.2656,23.2729,23.251,23.2583,140000.0
2011-05-03 13:30:00,31.9,31.9,31.84,31.87,145500.0,23.2583,23.2583,23.2146,23.2364,145500.0
2011-05-03 14:00:00,31.87,31.87,31.76,31.83,159000.0,23.2364,23.2364,23.1562,23.2073,159000.0
2011-05-03 14:30:00,31.82,31.83,31.78,31.79,197100.0,23.2,23.2073,23.1708,23.1781,197100.0
2011-05-03 15:00:00,31.79,31.86,31.79,31.85,159200.0,23.1781,23.2292,23.1781,23.2219,159200.0
2011-05-03 15:30:00,31.85,31.95,31.84,31.94,401500.0,23.2219,23.2948,23.2146,23.2875,401500.0
2011-05-04 09:30:00,31.95,32.0,31.86,31.89,169300.0,23.2948,23.3312,23.2292,23.251,169300.0
2011-05-04 10:00:00,31.89,31.89,31.63,31.69,233400.0,23.251,23.251,23.0615,23.1052,233400.0
2011-05-04 10:30:00,31.69,31.76,31.62,31.62,255500.0,23.1052,23.1562,23.0542,23.0542,255500.0
2011-05-04 11:00:00,31.62,31.66,31.55,31.63,208700.0,23.0542,23.0833,23.0031,23.0615,208700.0
2011-05-04 11:30:00,31.63,31.78,31.62,31.68,116700.0,23.0615,23.1708,23.0542,23.0979,116700.0
2011-05-04 12:00:00,31.68,31.76,31.68,31.75,258700.0,23.0979,23.1562,23.0979,23.149,258700.0
2011-05-04 12:30:00,31.75,31.78,31.68,31.71,109300.0,23.149,23.1708,23.0979,23.1198,109300.0
2011-05-04 13:00:00,31.7,31.75,31.69,31.72,116100.0,23.1125,23.149,23.1052,23.1271,116100.0
2011-05-04 13:30:00,31.72,31.75,31.66,31.68,106000.0,23.1271,23.149,23.0833,23.0979,106000.0
2011-05-04 14:00:00,31.67,31.75,31.65,31.74,102400.0,23.0906,23.149,23.076,23.1417,102400.0
2011-05-04 14:30:00,31.74,31.85,31.73,31.8,145200.0,23.1417,23.2219,23.1344,23.1854,145200.0
2011-05-04 15:00:00,31.8,31.82,31.76,31.79,174800.0,23.1854,23.2,23.1562,23.1781,174800.0
2011-05-04 15:30:00,31.79,31.84,31.76,31.8,392000.0,23.1781,23.2146,23.1562,23.1854,392000.0
2011-05-05 09:30:00,31.69,31.73,31.49,31.64,221600.0,23.1052,23.1344,22.9594,23.0688,221600.0
2011-05-05 10:00:00,31.64,31.66,31.39,31.41,180900.0,23.0688,23.0833,22.8865,22.9011,180900.0
2011-05-05 10:30:00,31.42,31.56,31.38,31.52,133600.0,22.9084,23.0104,22.8792,22.9813,133600.0
2011-05-05 11:00:00,31.51,31.56,31.44,31.52,135700.0,22.974,23.0104,22.9229,22.9813,135700.0
2011-05-05 11:30:00,31.52,31.6,31.5,31.6,97700.0,22.9813,23.0396,22.9667,23.0396,97700.0
2011-05-05 12:00:00,31.59,31.74,31.59,31.73,132400.0,23.0323,23.1417,23.0323,23.1344,132400.0
2011-05-05 12:30:00,31.73,31.76,31.69,31.75,106800.0,23.1344,23.1562,23.1052,23.149,106800.0
2011-05-05 13:00:00,31.75,31.8,31.73,31.75,56200.0,23.149,23.1854,23.1344,23.149,56200.0
2011-05-05 13:30:00,31.75,31.77,31.68,31.76,86700.0,23.149,23.1635,23.0979,23.1562,86700.0
2011-05-05 14:00:00,31.76,31.78,31.68,31.74,61500.0,23.1562,23.1708,23.0979,23.1417,61500.0
2011-05-05 14:30:00,31.75,31.77,31.66,31.66,59200.0,23.149,23.1635,23.0833,23.0833,59200.0
2011-05-05 15:00:00,31.66,31.68,31.5,31.52,285300.0,23.0833,23.0979,22.9667,22.9813,285300.0
2011-05-05 15:30:00,31.53,31.61,31.51,31.57,340500.0,22.9886,23.0469,22.974,23.0177,340500.0
2011-05-06 09:30:00,31.88,32.15,31.78,31.93,305100.0,23.2437,23.4406,23.1708,23.2802,305100.0
2011-05-06 10:00:00,31.94,32.08,31.93,32.04,125200.0,23.2875,23.3896,23.2802,23.3604,125200.0
2011-05-06 10:30:00,32.03,32.07,31.97,31.97,86100.0,23.3531,23.3823,23.3094,23.3094,86100.0
2011-05-06 11:00:00,31.98,32.07,31.98,32.01,124300.0,23.3166,23.3823,23.3166,23.3385,124300.0
2011-05-06 11:30:00,32.01,32.09,31.99,32.08,224300.0,23.3385,23.3968,23.3239,23.3896,224300.0
2011-05-06 12:00:00,32.08,32.1,31.96,32.04,125300.0,23.3896,23.4041,23.3021,23.3604,125300.0
2011-05-06 12:30:00,32.04,32.07,31.9,32.0,113500.0,23.3604,23.3823,23.2583,23.3312,113500.0
2011-05-06 13:00:00,32.0,32.04,31.88,31.91,159200.0,23.3312,23.3604,23.2437,23.2656,159200.0
2011-05-06 13:30:00,31.91,31.95,31.84,31.9,109700.0,23.2656,23.2948,23.2146,23.2583,109700.0
2011-05-06 14:00:00,31.9,31.98,31.85,31.87,93900.0,23.2583,23.3166,23.2219,23.2364,93900.0
2011-05-06 14:30:00,31.87,31.89,31.77,31.87,195000.0,23.2364,23.251,23.1635,23.2364,195000.0
2011-05-06 15:00:00,31.86,31.94,31.85,31.88,159400.0,23.2292,23.2875,23.2219,23.2437,159400.0
2011-05-06 15:30:00,31.89,31.9,31.84,31.88,246100.0,23.251,23.2583,23.2146,23.2437,246100.0
2011-05-09 09:30:00,31.89,31.89,31.67,31.69,141000.0,23.251,23.251,23.0906,23.1052,141000.0
2011-05-09 10:00:00,31.69,31.82,31.67,31.78,166300.0,23.1052,23.2,23.0906,23.1708,166300.0
2011-05-09 10:30:00,31.77,31.8,31.72,31.79,165200.0,23.1635,23.1854,23.1271,23.1781,165200.0
2011-05-09 11:00:00,31.79,31.85,31.77,31.84,107600.0,23.1781,23.2219,23.1635,23.2146,107600.0
2011-05-09 11:30:00,31.85,31.88,31.78,31.81,85800.0,23.2219,23.2437,23.1708,23.1927,85800.0
2011-05-09 12:00:00,31.82,31.85,31.79,31.85,181400.0,23.2,23.2219,23.1781,23.2219,181400.0
2011-05-09 12:30:00,31.85,31.9,31.85,31.88,49300.0,23.2219,23.2583,23.2219,23.2437,49300.0
2011-05-09 13:00:00,31.87,31.93,31.85,31.87,95600.0,23.2364,23.2802,23.2219,23.2364,95600.0
2011-05-09 13:30:00,31.87,31.92,31.86,31.89,39000.0,23.2364,23.2729,23.2292,23.251,39000.0
2011-05-09 14:00:00,31.88,31.91,31.86,31.88,55500.0,23.2437,23.2656,23.2292,23.2437,55500.0
2011-05-09 14:30:00,31.88,31.95,31.88,31.89,57200.0,23.2437,23.2948,23.2437,23.251,57200.0
2011-05-09 15:00:00,31.88,31.95,31.86,31.94,139600.0,23.2437,23.2948,23.2292,23.2875,139600.0
2011-05-09 15:30:00,31.94,31.94,31.85,31.89,231100.0,23.2875,23.2875,23.2219,23.251,231100.0
2011-05-10 09:30:00,31.94,32.02,31.9,32.01,88200.0,23.2875,23.3458,23.2583,23.3385,88200.0
2011-05-10 10:00:00,32.02,32.09,31.99,31.99,225600.0,23.3458,23.3968,23.3239,23.3239,225600.0
2011-05-10 10:30:00,31.99,32.01,31.97,31.99,81700.0,23.3239,23.3385,23.3094,23.3239,81700.0
2011-05-10 11:00:00,31.99,32.02,31.97,31.98,74900.0,23.3239,23.3458,23.3094,23.3166,74900.0
2011-05-10 11:30:00,31.97,32.03,31.97,31.98,60200.0,23.3094,23.3531,23.3094,23.3166,60200.0
2011-05-10 12:00:00,31.98,32.04,31.95,31.99,105600.0,23.3166,23.3604,23.2948,23.3239,105600.0
2011-05-10 12:30:00,31.98,32.0,31.93,31.94,52900.0,23.3166,23.3312,23.2802,23.2875,52900.0
2011-05-10 13:00:00,31.94,31.97,31.91,31.93,67500.0,23.2875,23.3094,23.2656,23.2802,67500.0
2011-05-10 13:30:00,31.93,31.94,31.9,31.91,59200.0,23.2802,23.2875,23.2583,23.2656,59200.0
2011-05-10 14:00:00,31.92,31.95,31.9,31.94,67200.0,23.2729,23.2948,23.2583,23.2875,67200.0
2011-05-10 14:30:00,31.94,32.03,31.93,32.0,109000.0,23.2875,23.3531,23.2802,23.3312,109000.0
2011-05-10 15:00:00,32.0,32.03,31.99,32.02,88000.0,23.3312,23.3531,23.3239,23.3458,88000.0
2011-05-10 15:30:00,32.01,32.07,32.01,32.03,269900.0,23.3385,23.3823,23.3385,23.3531,269900.0
2011-05-11 09:30:00,32.0,32.11,31.92,32.1,197500.0,23.3312,23.4114,23.2729,23.4041,197500.0
2011-05-11 10:00:00,32.1,32.14,32.04,32.04,129900.0,23.4041,23.4333,23.3604,23.3604,129900.0
2011-05-11 10:30:00,32.04,32.13,32.04,32.12,251700.0,23.3604,23.426,23.3604,23.4187,251700.0
2011-05-11 11:00:00,32.12,32.14,32.09,32.11,96500.0,23.4187,23.4333,23.3968,23.4114,96500.0
2011-05-11 11:30:00,32.11,32.16,32.1,32.16,89600.0,23.4114,23.4479,23.4041,23.4479,89600.0
2011-05-11 12:00:00,32.16,32.16,32.05,32.06,189100.0,23.4479,23.4479,23.3677,23.375,189100.0
2011-05-11 12:30:00,32.06,32.12,32.05,32.1,146200.0,23.375,23.4187,23.3677,23.4041,146200.0
2011-05-11 13:00:00,32.11,32.13,32.09,32.11,167700.0,23.4114,23.426,23.3968,23.4114,167700.0
2011-05-11 13:30:00,32.11,32.15,32.05,32.11,128700.0,23.4114,23.4406,23.3677,23.4114,128700.0
2011-05-11 14:00:00,32.1,32.13,32.09,32.1,135800.0,23.4041,23.426,23.3968,23.4041,135800.0
2011-05-11 14:30:00,32.11,32.17,32.1,32.13,355900.0,23.4114,23.4552,23.4041,23.426,355900.0
2011-05-11 15:00:00,32.13,32.17,32.1,32.15,109300.0,23.426,23.4552,23.4041,23.4406,109300.0
2011-05-11 15:30:00,32.16,32.16,32.06,32.12,317100.0,23.4479,23.4479,23.375,23.4187,317100.0
2011-05-12 09:30:00,32.1,32.12,31.99,32.09,144600.0,23.4041,23.4187,23.3239,23.3968,144600.0
2011-05-12 10:00:00,32.09,32.12,31.93,31.98,309100.0,23.3968,23.4187,23.2802,23.3166,309100.0
2011-05-12 10:30:00,31.98,32.01,31.92,32.0,177200.0,23.3166,23.3385,23.2729,23.3312,177200.0
2011-05-12 11:00:00,32.0,32.06,31.99,32.0,118500.0,23.3312,23.375,23.3239,23.3312,118500.0
2011-05-12 11:30:00,32.0,32.05,32.0,32.01,94500.0,23.3312,23.3677,23.3312,23.3385,94500.0
2011-05-12 12:00:00,32.01,32.07,31.98,32.07,214700.0,23.3385,23.3823,23.3166,23.3823,214700.0
2011-05-12 12:30:00,32.07,32.15,32.05,32.15,117700.0,23.3823,23.4406,23.3677,23.4406,117700.0
2011-05-12 13:00:00,32.15,32.23,32.15,32.23,110800.0,23.4406,23.4989,23.4406,23.4989,110800.0
2011-05-12 13:30:00,32.23,32.34,32.21,32.3,145500.0,23.4989,23.5791,23.4843,23.55,145500.0
2011-05-12 14:00:00,32.31,32.5,32.3,32.49,352100.0,23.5573,23.6958,23.55,23.6885,352100.0
2011-05-12 14:30:00,32.49,32.5,32.45,32.5,192900.0,23.6885,23.6958,23.6593,23.6958,192900.0
2011-05-12 15:00:00,32.49,32.51,32.46,32.49,314300.0,23.6885,23.7031,23.6666,23.6885,314300.0
2011-05-12 15:30:00,32.5,32.5,32.45,32.47,451900.0,23.6958,23.6958,23.6593,23.6739,451900.0
2011-05-13 09:30:00,32.45,32.5,32.42,32.43,210600.0,23.6593,23.6958,23.6375,23.6447,210600.0
2011-05-13 10:00:00,32.43,32.49,32.4,32.47,355700.0,23.6447,23.6885,23.6229,23.6739,355700.0
2011-05-13 10:30:00,32.46,32.57,32.46,32.5,240400.0,23.6666,23.7468,23.6666,23.6958,240400.0
2011-05-13 11:00:00,32.49,32.53,32.45,32.5,291000.0,23.6885,23.7177,23.6593,23.6958,291000.0
2011-05-13 11:30:00,32.49,32.5,32.45,32.46,305400.0,23.6885,23.6958,23.6593,23.6666,305400.0
2011-05-13 12:00:00,32.47,32.47,32.3,32.33,163800.0,23.6739,23.6739,23.55,23.5718,163800.0
2011-05-13 12:30:00,32.34,32.47,32.29,32.45,296900.0,23.5791,23.6739,23.5427,23.6593,296900.0
2011-05-13 13:00:00,32.46,32.47,32.4,32.42,184900.0,23.6666,23.6739,23.6229,23.6375,184900.0
2011-05-13 13:30:00,32.42,32.43,32.32,32.34,90600.0,23.6375,23.6447,23.5645,23.5791,90600.0
2011-05-13 14:00:00,32.34,32.4,32.31,32.4,120600.0,23.5791,23.6229,23.5573,23.6229,120600.0
2011-05-13 14:30:00,32.4,32.41,32.35,32.35,137500.0,23.6229,23.6302,23.5864,23.5864,137500.0
2011-05-13 15:00:00,32.36,32.4,32.34,32.36,110700.0,23.5937,23.6229,23.5791,23.5937,110700.0
2011-05-13 15:30:00,32.37,32.4,32.34,32.36,310700.0,23.601,23.6229,23.5791,23.5937,310700.0
2011-05-16 09:30:00,32.3,32.37,32.17,32.37,200000.0,23.55,23.601,23.4552,23.601,200000.0
2011-05-16 10:00:00,32.38,32.47,32.35,32.37,122600.0,23.6083,23.6739,23.5864,23.601,122600.0
2011-05-16 10:30:00,32.37,32.45,32.3,32.45,148600.0,23.601,23.6593,23.55,23.6593,148600.0
2011-05-16 11:00:00,32.44,32.53,32.41,32.49,129700.0,23.652,23.7177,23.6302,23.6885,129700.0
2011-05-16 11:30:00,32.5,32.57,32.41,32.41,71400.0,23.6958,23.7468,23.6302,23.6302,71400.0
2011-05-16 12:00:00,32.41,32.41,32.37,32.37,36400.0,23.6302,23.6302,23.601,23.601,36400.0
2011-05-16 12:30:00,32.38,32.42,32.32,32.34,81900.0,23.6083,23.6375,23.5645,23.5791,81900.0
2011-05-16 13:00:00,32.33,32.33,32.25,32.27,95500.0,23.5718,23.5718,23.5135,23.5281,95500.0
2011-05-16 13:30:00,32.27,32.31,32.26,32.29,24800.0,23.5281,23.5573,23.5208,23.5427,24800.0
2011-05-16 14:00:00,32.28,32.41,32.28,32.32,167400.0,23.5354,23.6302,23.5354,23.5645,167400.0
2011-05-16 14:30:00,32.32,32.4,32.3,32.37,95900.0,23.5645,23.6229,23.55,23.601,95900.0
2011-05-16 15:00:00,32.37,32.45,32.35,32.39,128200.0,23.601,23.6593,23.5864,23.6156,128200.0
2011-05-16 15:30:00,32.38,32.4,32.28,32.32,291400.0,23.6083,23.6229,23.5354,23.5645,291400.0
2011-05-17 09:30:00,32.25,32.28,31.96,32.25,269900.0,23.5135,23.5354,23.3021,23.5135,269900.0
2011-05-17 10:00:00,32.25,32.37,32.22,32.31,297100.0,23.5135,23.601,23.4916,23.5573,297100.0
2011-05-17 10:30:00,32.31,32.44,32.3,32.38,255600.0,23.5573,23.652,23.55,23.6083,255600.0
2011-05-17 11:00:00,32.39,32.39,32.24,32.3,341400.0,23.6156,23.6156,23.5062,23.55,341400.0
2011-05-17 11:30:00,32.3,32.31,32.2,32.21,264800.0,23.55,23.5573,23.477,23.4843,264800.0
2011-05-17 12:00:00,32.22,32.27,32.18,32.23,285900.0,23.4916,23.5281,23.4625,23.4989,285900.0
2011-05-17 12:30:00,32.22,32.26,32.18,32.22,369000.0,23.4916,23.5208,23.4625,23.4916,369000.0
2011-05-17 13:00:00,32.22,32.25,32.19,32.24,227700.0,23.4916,23.5135,23.4698,23.5062,227700.0
2011-05-17 13:30:00,32.24,32.25,32.18,32.23,179300.0,23.5062,23.5135,23.4625,23.4989,179300.0
2011-05-17 14:00:00,32.23,32.25,32.18,32.2,202500.0,23.4989,23.5135,23.4625,23.477,202500.0
2011-05-17 14:30:00,32.19,32.23,32.09,32.23,233900.0,23.4698,23.4989,23.3968,23.4989,233900.0
2011-05-17 15:00:00,32.23,32.26,32.17,32.21,258200.0,23.4989,23.5208,23.4552,23.4843,258200.0
2011-05-17 15:30:00,32.22,32.3,32.2,32.3,472200.0,23.4916,23.55,23.477,23.55,472200.0
2011-05-18 09:30:00,32.36,32.41,32.12,32.35,218800.0,23.5937,23.6302,23.4187,23.5864,218800.0
2011-05-18 10:00:00,32.35,32.45,32.32,32.43,101700.0,23.5864,23.6593,23.5645,23.6447,101700.0
2011-05-18 10:30:00,32.44,32.59,32.44,32.51,138100.0,23.652,23.7614,23.652,23.7031,138100.0
2011-05-18 11:00:00,32.52,32.64,32.52,32.58,163600.0,23.7104,23.7979,23.7104,23.7541,163600.0
2011-05-18 11:30:00,32.59,32.67,32.58,32.63,92100.0,23.7614,23.8197,23.7541,23.7906,92100.0
2011-05-18 12:00:00,32.62,32.7,32.6,32.66,110400.0,23.7833,23.8416,23.7687,23.8124,110400.0
2011-05-18 12:30:00,32.66,32.7,32.62,32.69,166800.0,23.8124,23.8416,23.7833,23.8343,166800.0
2011-05-18 13:00:00,32.69,32.78,32.69,32.74,138900.0,23.8343,23.8999,23.8343,23.8708,138900.0
2011-05-18 13:30:00,32.73,32.83,32.72,32.83,152100.0,23.8635,23.9364,23.8562,23.9364,152100.0
2011-05-18 14:00:00,32.82,32.85,32.77,32.81,286500.0,23.9291,23.951,23.8926,23.9218,286500.0
2011-05-18 14:30:00,32.8,32.84,32.78,32.81,238800.0,23.9145,23.9437,23.8999,23.9218,238800.0
2011-05-18 15:00:00,32.81,32.9,32.78,32.89,212300.0,23.9218,23.9874,23.8999,23.9801,212300.0
2011-05-18 15:30:00,32.89,32.93,32.85,32.89,411200.0,23.9801,24.0093,23.951,23.9801,411200.0
2011-05-19 09:30:00,32.95,32.99,32.86,32.98,147900.0,24.0239,24.053,23.9583,24.0457,147900.0
2011-05-19 10:00:00,32.98,33.0,32.91,32.99,193800.0,24.0457,24.0603,23.9947,24.053,193800.0
2011-05-19 10:30:00,32.98,33.0,32.86,32.87,178400.0,24.0457,24.0603,23.9583,23.9655,178400.0
2011-05-19 11:00:00,32.86,32.94,32.83,32.84,110200.0,23.9583,24.0166,23.9364,23.9437,110200.0
2011-05-19 11:30:00,32.84,32.95,32.84,32.94,124000.0,23.9437,24.0239,23.9437,24.0166,124000.0
2011-05-19 12:00:00,32.93,33.0,32.9,32.99,167900.0,24.0093,24.0603,23.9874,24.053,167900.0
2011-05-19 12:30:00,33.0,33.1,32.95,32.98,461100.0,24.0603,24.1332,24.0239,24.0457,461100.0
2011-05-19 13:00:00,32.98,33.03,32.97,32.99,178200.0,24.0457,24.0822,24.0385,24.053,178200.0
2011-05-19 13:30:00,32.99,33.08,32.98,33.04,117100.0,24.053,24.1187,24.0457,24.0895,117100.0
2011-05-19 14:00:00,33.04,33.05,32.97,32.98,118200.0,24.0895,24.0968,24.0385,24.0457,118200.0
2011-05-19 14:30:00,32.98,33.0,32.89,32.99,156300.0,24.0457,24.0603,23.9801,24.053,156300.0
2011-05-19 15:00:00,32.99,33.0,32.92,32.92,139600.0,24.053,24.0603,24.002,24.002,139600.0
2011-05-19 15:30:00,32.92,33.0,32.92,32.95,347200.0,24.002,24.0603,24.002,24.0239,347200.0
2011-05-20 09:30:00,32.8,32.87,32.39,32.39,176500.0,23.9145,23.9655,23.6156,23.6156,176500.0
2011-05-20 10:00:00,32.39,32.44,32.35,32.41,170000.0,23.6156,23.652,23.5864,23.6302,170000.0
2011-05-20 10:30:00,32.42,32.42,32.38,32.4,160400.0,23.6375,23.6375,23.6083,23.6229,160400.0
2011-05-20 11:00:00,32.4,32.46,32.39,32.4,126400.0,23.6229,23.6666,23.6156,23.6229,126400.0
2011-05-20 11:30:00,32.4,32.43,32.24,32.24,158100.0,23.6229,23.6447,23.5062,23.5062,158100.0
2011-05-20 12:00:00,32.24,32.33,32.18,32.31,205600.0,23.5062,23.5718,23.4625,23.5573,205600.0
2011-05-20 12:30:00,32.32,32.35,32.28,32.29,99500.0,23.5645,23.5864,23.5354,23.5427,99500.0
2011-05-20 13:00:00,32.28,32.34,32.25,32.32,163900.0,23.5354,23.5791,23.5135,23.5645,163900.0
2011-05-20 13:30:00,32.33,32.36,32.25,32.25,132400.0,23.5718,23.5937,23.5135,23.5135,132400.0
2011-05-20 14:00:00,32.25,32.27,32.2,32.21,115800.0,23.5135,23.5281,23.477,23.4843,115800.0
2011-05-20 14:30:00,32.21,32.31,32.19,32.23,151400.0,23.4843,23.5573,23.4698,23.4989,151400.0
2011-05-20 15:00:00,32.23,32.25,32.2,32.22,130300.0,23.4989,23.5135,23.477,23.4916,130300.0
2011-05-20 15:30:00,32.22,32.26,32.13,32.18,552000.0,23.4916,23.5208,23.426,23.4625,552000.0
2011-05-23 09:30:00,31.8,31.9,31.62,31.81,129800.0,23.1854,23.2583,23.0542,23.1927,129800.0
2011-05-23 10:00:00,31.81,31.85,31.6,31.64,166400.0,23.1927,23.2219,23.0396,23.0688,166400.0
2011-05-23 10:30:00,31.64,31.75,31.6,31.69,120600.0,23.0688,23.149,23.0396,23.1052,120600.0
2011-05-23 11:00:00,31.7,31.75,31.68,31.75,75000.0,23.1125,23.149,23.0979,23.149,75000.0
2011-05-23 11:30:00,31.75,31.75,31.63,31.71,75000.0,23.149,23.149,23.0615,23.1198,75000.0
2011-05-23 12:00:00,31.7,31.76,31.63,31.73,117000.0,23.1125,23.1562,23.0615,23.1344,117000.0
2011-05-23 12:30:00,31.74,31.81,31.74,31.81,59400.0,23.1417,23.1927,23.1417,23.1927,59400.0
2011-05-23 13:00:00,31.81,31.82,31.77,31.79,46900.0,23.1927,23.2,23.1635,23.1781,46900.0
2011-05-23 13:30:00,31.78,31.81,31.75,31.79,62500.0,23.1708,23.1927,23.149,23.1781,62500.0
2011-05-23 14:00:00,31.79,31.88,31.78,31.85,79300.0,23.1781,23.2437,23.1708,23.2219,79300.0
2011-05-23 14:30:00,31.84,31.95,31.84,31.87,118600.0,23.2146,23.2948,23.2146,23.2364,118600.0
2011-05-23 15:00:00,31.87,31.9,31.82,31.87,93400.0,23.2364,23.2583,23.2,23.2364,93400.0
2011-05-23 15:30:00,31.87,31.92,31.84,31.88,256300.0,23.2364,23.2729,23.2146,23.2437,256300.0
2011-05-24 09:30:00,32.05,32.16,31.99,32.01,285900.0,23.3677,23.4479,23.3239,23.3385,285900.0
2011-05-24 10:00:00,32.01,32.03,31.84,31.85,261900.0,23.3385,23.3531,23.2146,23.2219,261900.0
2011-05-24 10:30:00,31.85,31.86,31.76,31.8,168400.0,23.2219,23.2292,23.1562,23.1854,168400.0
2011-05-24 11:00:00,31.8,31.89,31.8,31.83,141400.0,23.1854,23.251,23.1854,23.2073,141400.0
2011-05-24 11:30:00,31.83,31.87,31.8,31.81,87500.0,23.2073,23.2364,23.1854,23.1927,87500.0
2011-05-24 12:00:00,31.81,31.82,31.8,31.81,91800.0,23.1927,23.2,23.1854,23.1927,91800.0
2011-05-24 12:30:00,31.8,31.81,31.8,31.8,60100.0,23.1854,23.1927,23.1854,23.1854,60100.0
2011-05-24 13:00:00,31.8,31.82,31.79,31.8,78300.0,23.1854,23.2,23.1781,23.1854,78300.0
2011-05-24 13:30:00,31.79,31.8,31.74,31.74,158700.0,23.1781,23.1854,23.1417,23.1417,158700.0
2011-05-24 14:00:00,31.75,31.75,31.73,31.74,87000.0,23.149,23.149,23.1344,23.1417,87000.0
2011-05-24 14:30:00,31.75,31.75,31.71,31.72,105400.0,23.149,23.149,23.1198,23.1271,105400.0
2011-05-24 15:00:00,31.72,31.76,31.7,31.76,117500.0,23.1271,23.1562,23.1125,23.1562,117500.0
2011-05-24 15:30:00,31.75,31.76,31.64,31.66,527500.0,23.149,23.1562,23.0688,23.0833,527500.0
2011-05-25 09:30:00,31.44,31.54,31.35,31.42,195300.0,22.9229,22.9958,22.8573,22.9084,195300.0
2011-05-25 10:00:00,31.43,31.43,31.28,31.34,159100.0,22.9156,22.9156,22.8063,22.85,159100.0
2011-05-25 10:30:00,31.34,31.36,31.25,31.26,178900.0,22.85,22.8646,22.7844,22.7917,178900.0
2011-05-25 11:00:00,31.27,31.34,31.25,31.33,178200.0,22.799,22.85,22.7844,22.8427,178200.0
2011-05-25 11:30:00,31.33,31.38,31.32,31.32,135600.0,22.8427,22.8792,22.8354,22.8354,135600.0
2011-05-25 12:00:00,31.33,31.34,31.31,31.32,104600.0,22.8427,22.85,22.8281,22.8354,104600.0
2011-05-25 12:30:00,31.33,31.33,31.29,31.3,99300.0,22.8427,22.8427,22.8136,22.8209,99300.0
2011-05-25 13:00:00,31.29,31.31,31.2,31.2,90500.0,22.8136,22.8281,22.7479,22.7479,90500.0
2011-05-25 13:30:00,31.21,31.21,31.12,31.18,162000.0,22.7552,22.7552,22.6896,22.7334,162000.0
2011-05-25 14:00:00,31.19,31.27,31.18,31.27,156000.0,22.7407,22.799,22.7334,22.799,156000.0
2011-05-25 14:30:00,31.27,31.34,31.23,31.33,285700.0,22.799,22.85,22.7698,22.8427,285700.0
2011-05-25 15:00:00,31.32,31.5,31.32,31.49,279300.0,22.8354,22.9667,22.8354,22.9594,279300.0
2011-05-25 15:30:00,31.49,31.53,31.4,31.43,608800.0,22.9594,22.9886,22.8938,22.9156,608800.0
2011-05-26 09:30:00,31.35,31.42,31.16,31.19,118500.0,22.8573,22.9084,22.7188,22.7407,118500.0
2011-05-26 10:00:00,31.2,31.29,31.18,31.24,130400.0,22.7479,22.8136,22.7334,22.7771,130400.0
2011-05-26 10:30:00,31.25,31.3,31.1,31.15,118300.0,22.7844,22.8209,22.675,22.7115,118300.0
2011-05-26 11:00:00,31.15,31.22,31.13,31.19,97800.0,22.7115,22.7625,22.6969,22.7407,97800.0
2011-05-26 11:30:00,31.19,31.25,31.19,31.24,82000.0,22.7407,22.7844,22.7407,22.7771,82000.0
2011-05-26 12:00:00,31.24,31.28,31.21,31.28,95000.0,22.7771,22.8063,22.7552,22.8063,95000.0
2011-05-26 12:30:00,31.28,31.38,31.26,31.35,133500.0,22.8063,22.8792,22.7917,22.8573,133500.0
2011-05-26 13:00:00,31.35,31.54,31.34,31.53,342900.0,22.8573,22.9958,22.85,22.9886,342900.0
2011-05-26 13:30:00,31.53,31.53,31.45,31.46,142500.0,22.9886,22.9886,22.9302,22.9375,142500.0
2011-05-26 14:00:00,31.46,31.49,31.4,31.47,109600.0,22.9375,22.9594,22.8938,22.9448,109600.0
2011-05-26 14:30:00,31.47,31.49,31.41,31.44,140200.0,22.9448,22.9594,22.9011,22.9229,140200.0
2011-05-26 15:00:00,31.44,31.47,31.37,31.44,177000.0,22.9229,22.9448,22.8719,22.9229,177000.0
2011-05-26 15:30:00,31.44,31.48,31.38,31.43,436000.0,22.9229,22.9521,22.8792,22.9156,436000.0
2011-05-27 09:30:00,31.57,31.75,31.47,31.7,168700.0,23.0177,23.149,22.9448,23.1125,168700.0
2011-05-27 10:00:00,31.69,31.74,31.59,31.61,173100.0,23.1052,23.1417,23.0323,23.0469,173100.0
2011-05-27 10:30:00,31.62,31.68,31.61,31.65,66300.0,23.0542,23.0979,23.0469,23.076,66300.0
2011-05-27 11:00:00,31.65,31.74,31.65,31.66,81500.0,23.076,23.1417,23.076,23.0833,81500.0
2011-05-27 11:30:00,31.66,31.69,31.65,31.66,48000.0,23.0833,23.1052,23.076,23.0833,48000.0
2011-05-27 12:00:00,31.67,31.67,31.63,31.65,90200.0,23.0906,23.0906,23.0615,23.076,90200.0
2011-05-27 12:30:00,31.65,31.65,31.58,31.59,45900.0,23.076,23.076,23.025,23.0323,45900.0
2011-05-27 13:00:00,31.59,31.62,31.58,31.59,89500.0,23.0323,23.0542,23.025,23.0323,89500.0
2011-05-27 13:30:00,31.6,31.61,31.56,31.59,68700.0,23.0396,23.0469,23.0104,23.0323,68700.0
2011-05-27 14:00:00,31.59,31.6,31.58,31.58,66400.0,23.0323,23.0396,23.025,23.025,66400.0
2011-05-27 14:30:00,31.59,31.59,31.55,31.56,112700.0,23.0323,23.0323,23.0031,23.0104,112700.0
2011-05-27 15:00:00,31.56,31.57,31.55,31.56,92800.0,23.0104,23.0177,23.0031,23.0104,92800.0
2011-05-27 15:30:00,31.56,31.58,31.5,31.55,415200.0,23.0104,23.025,22.9667,23.0031,415200.0
2011-05-31 09:30:00,31.7,31.86,31.69,31.72,219100.0,23.1125,23.2292,23.1052,23.1271,219100.0
2011-05-31 10:00:00,31.72,31.72,31.53,31.54,182900.0,23.1271,23.1271,22.9886,22.9958,182900.0
2011-05-31 10:30:00,31.55,31.56,31.45,31.46,217500.0,23.0031,23.0104,22.9302,22.9375,217500.0
2011-05-31 11:00:00,31.46,31.51,31.4,31.5,200600.0,22.9375,22.974,22.8938,22.9667,200600.0
2011-05-31 11:30:00,31.5,31.54,31.45,31.47,102400.0,22.9667,22.9958,22.9302,22.9448,102400.0
2011-05-31 12:00:00,31.47,31.5,31.45,31.49,89300.0,22.9448,22.9667,22.9302,22.9594,89300.0
2011-05-31 12:30:00,31.5,31.5,31.41,31.41,303800.0,22.9667,22.9667,22.9011,22.9011,303800.0
2011-05-31 13:00:00,31.42,31.5,31.41,31.49,108000.0,22.9084,22.9667,22.9011,22.9594,108000.0
2011-05-31 13:30:00,31.49,31.51,31.48,31.49,74500.0,22.9594,22.974,22.9521,22.9594,74500.0
2011-05-31 14:00:00,31.49,31.5,31.45,31.45,92000.0,22.9594,22.9667,22.9302,22.9302,92000.0
2011-05-31 14:30:00,31.46,31.46,31.39,31.39,332800.0,22.9375,22.9375,22.8865,22.8865,332800.0
2011-05-31 15:00:00,31.4,31.4,31.34,31.36,340300.0,22.8938,22.8938,22.85,22.8646,340300.0
2011-05-31 15:30:00,31.36,31.61,31.35,31.55,1454900.0,22.8646,23.0469,22.8573,23.0031,1454900.0
2011-06-01 09:30:00,31.47,31.58,31.43,31.46,199800.0,22.9448,23.025,22.9156,22.9375,199800.0
2011-06-01 10:00:00,31.46,31.48,31.34,31.45,150000.0,22.9375,22.9521,22.85,22.9302,150000.0
2011-06-01 10:30:00,31.44,31.47,31.39,31.43,185800.0,22.9229,22.9448,22.8865,22.9156,185800.0
2011-06-01 11:00:00,31.43,31.45,31.4,31.43,102100.0,22.9156,22.9302,22.8938,22.9156,102100.0
2011-06-01 11:30:00,31.43,31.45,31.36,31.39,117000.0,22.9156,22.9302,22.8646,22.8865,117000.0
2011-06-01 12:00:00,31.39,31.4,31.29,31.3,121200.0,22.8865,22.8938,22.8136,22.8209,121200.0
2011-06-01 12:30:00,31.3,31.31,31.27,31.29,123800.0,22.8209,22.8281,22.799,22.8136,123800.0
2011-06-01 13:00:00,31.3,31.3,31.17,31.22,159700.0,22.8209,22.8209,22.7261,22.7625,159700.0
2011-06-01 13:30:00,31.22,31.28,31.2,31.25,86200.0,22.7625,22.8063,22.7479,22.7844,86200.0
2011-06-01 14:00:00,31.25,31.27,31.21,31.25,174700.0,22.7844,22.799,22.7552,22.7844,174700.0
2011-06-01 14:30:00,31.25,31.31,31.24,31.29,322200.0,22.7844,22.8281,22.7771,22.8136,322200.0
2011-06-01 15:00:00,31.29,31.33,31.25,31.27,307100.0,22.8136,22.8427,22.7844,22.799,307100.0
2011-06-01 15:30:00,31.27,31.27,31.16,31.18,553300.0,22.799,22.799,22.7188,22.7334,553300.0
2011-06-02 09:30:00,31.28,31.35,31.0,31.14,124700.0,22.8063,22.8573,22.6021,22.7042,124700.0
2011-06-02 10:00:00,31.15,31.23,31.13,31.19,103800.0,22.7115,22.7698,22.6969,22.7407,103800.0
2011-06-02 10:30:00,31.18,31.2,31.09,31.09,67900.0,22.7334,22.7479,22.6677,22.6677,67900.0
2011-06-02 11:00:00,31.08,31.13,31.03,31.04,72000.0,22.6605,22.6969,22.624,22.6313,72000.0
2011-06-02 11:30:00,31.04,31.04,30.89,30.98,106800.0,22.6313,22.6313,22.5219,22.5875,106800.0
2011-06-02 12:00:00,30.98,31.03,30.94,31.02,71300.0,22.5875,22.624,22.5584,22.6167,71300.0
2011-06-02 12:30:00,31.03,31.16,30.99,31.12,72500.0,22.624,22.7188,22.5948,22.6896,72500.0
2011-06-02 13:00:00,31.11,31.17,31.11,31.13,73700.0,22.6823,22.7261,22.6823,22.6969,73700.0
2011-06-02 13:30:00,31.12,31.16,31.04,31.15,124200.0,22.6896,22.7188,22.6313,22.7115,124200.0
2011-06-02 14:00:00,31.14,31.17,31.02,31.03,110700.0,22.7042,22.7261,22.6167,22.624,110700.0
2011-06-02 14:30:00,31.03,31.11,31.03,31.07,167200.0,22.624,22.6823,22.624,22.6532,167200.0
2011-06-02 15:00:00,31.07,31.19,31.05,31.19,450300.0,22.6532,22.7407,22.6386,22.7407,450300.0
2011-06-02 15:30:00,31.18,31.2,31.09,31.13,410200.0,22.7334,22.7479,22.6677,22.6969,410200.0
2011-06-03 09:30:00,30.81,30.81,30.62,30.67,145200.0,22.4636,22.4636,22.3251,22.3615,145200.0
2011-06-03 10:00:00,30.67,30.78,30.67,30.75,185100.0,22.3615,22.4417,22.3615,22.4199,185100.0
2011-06-03 10:30:00,30.76,30.8,30.74,30.77,222500.0,22.4271,22.4563,22.4126,22.4344,222500.0
2011-06-03 11:00:00,30.78,30.81,30.7,30.7,119900.0,22.4417,22.4636,22.3834,22.3834,119900.0
2011-06-03 11:30:00,30.7,30.75,30.69,30.74,82000.0,22.3834,22.4199,22.3761,22.4126,82000.0
2011-06-03 12:00:00,30.75,30.78,30.71,30.75,100200.0,22.4199,22.4417,22.3907,22.4199,100200.0
2011-06-03 12:30:00,30.76,30.78,30.71,30.73,108200.0,22.4271,22.4417,22.3907,22.4053,108200.0
2011-06-03 13:00:00,30.73,30.73,30.67,30.68,57400.0,22.4053,22.4053,22.3615,22.3688,57400.0
2011-06-03 13:30:00,30.68,30.71,30.66,30.68,84000.0,22.3688,22.3907,22.3542,22.3688,84000.0
2011-06-03 14:00:00,30.68,30.71,30.66,30.71,122400.0,22.3688,22.3907,22.3542,22.3907,122400.0
2011-06-03 14:30:00,30.71,30.71,30.65,30.65,76200.0,22.3907,22.3907,22.3469,22.3469,76200.0
2011-06-03 15:00:00,30.65,30.66,30.62,30.64,220200.0,22.3469,22.3542,22.3251,22.3397,220200.0
2011-06-03 15:30:00,30.64,30.7,30.59,30.62,414300.0,22.3397,22.3834,22.3032,22.3251,414300.0
2011-06-06 09:30:00,30.64,30.67,30.38,30.45,253400.0,22.3397,22.3615,22.1501,22.2011,253400.0
2011-06-06 10:00:00,30.45,30.5,30.39,30.49,84900.0,22.2011,22.2376,22.1574,22.2303,84900.0
2011-06-06 10:30:00,30.49,30.52,30.44,30.51,84500.0,22.2303,22.2522,22.1938,22.2449,84500.0
2011-06-06 11:00:00,30.52,30.62,30.5,30.61,47900.0,22.2522,22.3251,22.2376,22.3178,47900.0
2011-06-06 11:30:00,30.62,30.65,30.61,30.63,84900.0,22.3251,22.3469,22.3178,22.3324,84900.0
2011-06-06 12:00:00,30.63,30.63,30.57,30.6,82800.0,22.3324,22.3324,22.2886,22.3105,82800.0
2011-06-06 12:30:00,30.6,30.6,30.55,30.57,64400.0,22.3105,22.3105,22.274,22.2886,64400.0
2011-06-06 13:00:00,30.58,30.62,30.54,30.59,142300.0,22.2959,22.3251,22.2667,22.3032,142300.0
2011-06-06 13:30:00,30.59,30.6,30.53,30.55,98800.0,22.3032,22.3105,22.2595,22.274,98800.0
2011-06-06 14:00:00,30.55,30.6,30.53,30.55,106800.0,22.274,22.3105,22.2595,22.274,106800.0
2011-06-06 14:30:00,30.55,30.57,30.48,30.49,96400.0,22.274,22.2886,22.223,22.2303,96400.0
2011-06-06 15:00:00,30.5,30.51,30.41,30.42,109100.0,22.2376,22.2449,22.172,22.1792,109100.0
2011-06-06 15:30:00,30.43,30.48,30.38,30.39,365800.0,22.1865,22.223,22.1501,22.1574,365800.0
2011-06-07 09:30:00,30.48,30.55,30.34,30.37,94100.0,22.223,22.274,22.1209,22.1428,94100.0
2011-06-07 10:00:00,30.37,30.41,30.34,30.39,137500.0,22.1428,22.172,22.1209,22.1574,137500.0
2011-06-07 10:30:00,30.4,30.41,30.36,30.39,170600.0,22.1647,22.172,22.1355,22.1574,170600.0
2011-06-07 11:00:00,30.39,30.4,30.34,30.35,115800.0,22.1574,22.1647,22.1209,22.1282,115800.0
2011-06-07 11:30:00,30.35,30.4,30.34,30.39,103800.0,22.1282,22.1647,22.1209,22.1574,103800.0
2011-06-07 12:00:00,30.39,30.39,30.33,30.35,103600.0,22.1574,22.1574,22.1136,22.1282,103600.0
2011-06-07 12:30:00,30.35,30.38,30.32,30.38,74400.0,22.1282,22.1501,22.1063,22.1501,74400.0
2011-06-07 13:00:00,30.38,30.39,30.34,30.35,50600.0,22.1501,22.1574,22.1209,22.1282,50600.0
2011-06-07 13:30:00,30.35,30.36,30.33,30.34,85900.0,22.1282,22.1355,22.1136,22.1209,85900.0
2011-06-07 14:00:00,30.33,30.39,30.33,30.36,76900.0,22.1136,22.1574,22.1136,22.1355,76900.0
2011-06-07 14:30:00,30.36,30.38,30.33,30.37,94000.0,22.1355,22.1501,22.1136,22.1428,94000.0
2011-06-07 15:00:00,30.37,30.38,30.31,30.35,147900.0,22.1428,22.1501,22.099,22.1282,147900.0
2011-06-07 15:30:00,30.35,30.35,30.16,30.18,423000.0,22.1282,22.1282,21.9897,22.0043,423000.0
2011-06-08 09:30:00,30.12,30.18,30.0,30.01,78800.0,21.9605,22.0043,21.873,21.8803,78800.0
2011-06-08 10:00:00,30.0,30.04,30.0,30.01,146200.0,21.873,21.9022,21.873,21.8803,146200.0
2011-06-08 10:30:00,30.0,30.06,29.96,30.05,175400.0,21.873,21.9168,21.8439,21.9095,175400.0
2011-06-08 11:00:00,30.06,30.13,30.05,30.1,222000.0,21.9168,21.9678,21.9095,21.9459,222000.0
2011-06-08 11:30:00,30.1,30.15,30.08,30.14,188700.0,21.9459,21.9824,21.9314,21.9751,188700.0
2011-06-08 12:00:00,30.14,30.2,30.12,30.19,197200.0,21.9751,22.0188,21.9605,22.0116,197200.0
2011-06-08 12:30:00,30.19,30.25,30.15,30.16,192500.0,22.0116,22.0553,21.9824,21.9897,192500.0
2011-06-08 13:00:00,30.15,30.18,30.14,30.16,146700.0,21.9824,22.0043,21.9751,21.9897,146700.0
2011-06-08 13:30:00,30.16,30.16,30.06,30.07,259800.0,21.9897,21.9897,21.9168,21.9241,259800.0
2011-06-08 14:00:00,30.07,30.14,30.04,30.06,300700.0,21.9241,21.9751,21.9022,21.9168,300700.0
2011-06-08 14:30:00,30.05,30.2,30.05,30.18,221100.0,21.9095,22.0188,21.9095,22.0043,221100.0
2011-06-08 15:00:00,30.17,30.2,30.14,30.16,173500.0,21.997,22.0188,21.9751,21.9897,173500.0
2011-06-08 15:30:00,30.15,30.2,30.12,30.19,500100.0,21.9824,22.0188,21.9605,22.0116,500100.0
2011-06-09 09:30:00,30.17,30.3,30.1,30.15,123600.0,21.997,22.0918,21.9459,21.9824,123600.0
2011-06-09 10:00:00,30.15,30.19,30.13,30.14,76300.0,21.9824,22.0116,21.9678,21.9751,76300.0
2011-06-09 10:30:00,30.14,30.21,30.13,30.18,93200.0,21.9751,22.0261,21.9678,22.0043,93200.0
2011-06-09 11:00:00,30.18,30.18,30.04,30.04,61200.0,22.0043,22.0043,21.9022,21.9022,61200.0
2011-06-09 11:30:00,30.04,30.09,30.04,30.06,137300.0,21.9022,21.9386,21.9022,21.9168,137300.0
2011-06-09 12:00:00,30.06,30.15,30.06,30.15,141400.0,21.9168,21.9824,21.9168,21.9824,141400.0
2011-06-09 12:30:00,30.16,30.16,30.1,30.14,101700.0,21.9897,21.9897,21.9459,21.9751,101700.0
2011-06-09 13:00:00,30.15,30.25,30.15,30.25,92100.0,21.9824,22.0553,21.9824,22.0553,92100.0
2011-06-09 13:30:00,30.25,30.26,30.21,30.24,108600.0,22.0553,22.0626,22.0261,22.048,108600.0
2011-06-09 14:00:00,30.23,30.28,30.23,30.24,77900.0,22.0407,22.0772,22.0407,22.048,77900.0
2011-06-09 14:30:00,30.24,30.37,30.24,30.34,144100.0,22.048,22.1428,22.048,22.1209,144100.0
2011-06-09 15:00:00,30.34,30.36,30.26,30.3,207500.0,22.1209,22.1355,22.0626,22.0918,207500.0
2011-06-09 15:30:00,30.3,30.3,30.18,30.2,517700.0,22.0918,22.0918,22.0043,22.0188,517700.0
2011-06-10 09:30:00,30.1,30.16,29.99,30.0,71400.0,21.9459,21.9897,21.8657,21.873,71400.0
2011-06-10 10:00:00,30.01,30.04,29.94,30.01,119400.0,21.8803,21.9022,21.8293,21.8803,119400.0
2011-06-10 10:30:00,30.02,30.05,29.97,30.0,101000.0,21.8876,21.9095,21.8512,21.873,101000.0
2011-06-10 11:00:00,29.99,30.0,29.95,29.99,188700.0,21.8657,21.873,21.8366,21.8657,188700.0
2011-06-10 11:30:00,29.99,30.01,29.95,29.97,82800.0,21.8657,21.8803,21.8366,21.8512,82800.0
2011-06-10 12:00:00,29.97,29.98,29.89,29.95,115000.0,21.8512,21.8584,21.7928,21.8366,115000.0
2011-06-10 12:30:00,29.94,29.98,29.94,29.97,42200.0,21.8293,21.8584,21.8293,21.8512,42200.0
2011-06-10 13:00:00,29.97,29.98,29.94,29.95,66700.0,21.8512,21.8584,21.8293,21.8366,66700.0
2011-06-10 13:30:00,29.94,29.95,29.84,29.87,182500.0,21.8293,21.8366,21.7564,21.7782,182500.0
2011-06-10 14:00:00,29.87,30.0,29.87,29.97,214600.0,21.7782,21.873,21.7782,21.8512,214600.0
2011-06-10 14:30:00,29.97,30.03,29.93,30.03,117700.0,21.8512,21.8949,21.822,21.8949,117700.0
2011-06-10 15:00:00,30.03,30.05,29.95,29.97,184600.0,21.8949,21.9095,21.8366,21.8512,184600.0
2011-06-10 15:30:00,29.97,29.99,29.87,29.87,316300.0,21.8512,21.8657,21.7782,21.7782,316300.0
2011-06-13 09:30:00,29.94,29.96,29.75,29.77,219000.0,21.8293,21.8439,21.6908,21.7053,219000.0
2011-06-13 10:00:00,29.76,29.86,29.75,29.83,93700.0,21.698,21.771,21.6908,21.7491,93700.0
2011-06-13 10:30:00,29.83,29.89,29.8,29.89,114600.0,21.7491,21.7928,21.7272,21.7928,114600.0
2011-06-13 11:00:00,29.89,30.01,29.88,30.0,128300.0,21.7928,21.8803,21.7855,21.873,128300.0
2011-06-13 11:30:00,30.0,30.03,30.0,30.01,146700.0,21.873,21.8949,21.873,21.8803,146700.0
2011-06-13 12:00:00,30.01,30.1,30.01,30.04,198100.0,21.8803,21.9459,21.8803,21.9022,198100.0
2011-06-13 12:30:00,30.04,30.07,30.01,30.03,96600.0,21.9022,21.9241,21.8803,21.8949,96600.0
2011-06-13 13:00:00,30.03,30.1,29.96,30.06,188100.0,21.8949,21.9459,21.8439,21.9168,188100.0
2011-06-13 13:30:00,30.05,30.17,30.05,30.16,144400.0,21.9095,21.997,21.9095,21.9897,144400.0
2011-06-13 14:00:00,30.16,30.18,30.1,30.13,138900.0,21.9897,22.0043,21.9459,21.9678,138900.0
2011-06-13 14:30:00,30.12,30.16,30.09,30.1,118500.0,21.9605,21.9897,21.9386,21.9459,118500.0
2011-06-13 15:00:00,30.1,30.18,30.08,30.16,242000.0,21.9459,22.0043,21.9314,21.9897,242000.0
2011-06-13 15:30:00,30.16,30.16,30.07,30.12,556200.0,21.9897,21.9897,21.9241,21.9605,556200.0
2011-06-14 09:30:00,30.35,30.43,30.3,30.33,102400.0,22.1282,22.1865,22.0918,22.1136,102400.0
2011-06-14 10:00:00,30.33,30.34,30.26,30.26,157500.0,22.1136,22.1209,22.0626,22.0626,157500.0
2011-06-14 10:30:00,30.25,30.37,30.25,30.29,88600.0,22.0553,22.1428,22.0553,22.0845,88600.0
2011-06-14 11:00:00,30.29,30.32,30.27,30.3,82900.0,22.0845,22.1063,22.0699,22.0918,82900.0
2011-06-14 11:30:00,30.3,30.3,30.24,30.29,96700.0,22.0918,22.0918,22.048,22.0845,96700.0
2011-06-14 12:00:00,30.29,30.32,30.28,30.31,90800.0,22.0845,22.1063,22.0772,22.099,90800.0
2011-06-14 12:30:00,30.32,30.34,30.29,30.34,90800.0,22.1063,22.1209,22.0845,22.1209,90800.0
2011-06-14 13:00:00,30.34,30.36,30.31,30.36,52400.0,22.1209,22.1355,22.099,22.1355,52400.0
2011-06-14 13:30:00,30.36,30.39,30.32,30.32,100600.0,22.1355,22.1574,22.1063,22.1063,100600.0
2011-06-14 14:00:00,30.33,30.38,30.32,30.36,87400.0,22.1136,22.1501,22.1063,22.1355,87400.0
2011-06-14 14:30:00,30.36,30.39,30.35,30.39,71600.0,22.1355,22.1574,22.1282,22.1574,71600.0
2011-06-14 15:00:00,30.39,30.4,30.38,30.39,106400.0,22.1574,22.1647,22.1501,22.1574,106400.0
2011-06-14 15:30:00,30.39,30.39,30.31,30.34,453400.0,22.1574,22.1574,22.099,22.1209,453400.0
2011-06-15 09:30:00,30.04,30.13,29.97,30.0,90100.0,21.9022,21.9678,21.8512,21.873,90100.0
2011-06-15 10:00:00,30.0,30.04,29.97,29.99,97500.0,21.873,21.9022,21.8512,21.8657,97500.0
2011-06-15 10:30:00,29.99,30.0,29.91,29.94,96000.0,21.8657,21.873,21.8074,21.8293,96000.0
2011-06-15 11:00:00,29.95,29.97,29.9,29.95,138600.0,21.8366,21.8512,21.8001,21.8366,138600.0
2011-06-15 11:30:00,29.95,29.95,29.74,29.79,149900.0,21.8366,21.8366,21.6835,21.7199,149900.0
2011-06-15 12:00:00,29.79,29.81,29.63,29.72,168000.0,21.7199,21.7345,21.6033,21.6689,168000.0
2011-06-15 12:30:00,29.72,29.77,29.68,29.71,109900.0,21.6689,21.7053,21.6397,21.6616,109900.0
2011-06-15 13:00:00,29.71,29.74,29.65,29.73,131300.0,21.6616,21.6835,21.6178,21.6762,131300.0
2011-06-15 13:30:00,29.72,29.73,29.62,29.68,231700.0,21.6689,21.6762,21.596,21.6397,231700.0
2011-06-15 14:00:00,29.68,29.76,29.67,29.69,164800.0,21.6397,21.698,21.6324,21.647,164800.0
2011-06-15 14:30:00,29.69,29.77,29.66,29.7,151000.0,21.647,21.7053,21.6251,21.6543,151000.0
2011-06-15 15:00:00,29.7,29.81,29.67,29.81,184200.0,21.6543,21.7345,21.6324,21.7345,184200.0
2011-06-15 15:30:00,29.81,29.93,29.8,29.9,579000.0,21.7345,21.822,21.7272,21.8001,579000.0
2011-06-16 09:30:00,30.06,30.32,29.99,30.15,224300.0,21.9168,22.1063,21.8657,21.9824,224300.0
2011-06-16 10:00:00,30.14,30.35,30.04,30.29,238500.0,21.9751,22.1282,21.9022,22.0845,238500.0
2011-06-16 10:30:00,30.3,30.32,30.26,30.3,118400.0,22.0918,22.1063,22.0626,22.0918,118400.0
2011-06-16 11:00:00,30.3,30.37,30.24,30.36,182700.0,22.0918,22.1428,22.048,22.1355,182700.0
2011-06-16 11:30:00,30.37,30.4,30.24,30.25,171800.0,22.1428,22.1647,22.048,22.0553,171800.0
2011-06-16 12:00:00,30.25,30.3,30.24,30.26,92800.0,22.0553,22.0918,22.048,22.0626,92800.0
2011-06-16 12:30:00,30.27,30.27,30.13,30.15,138600.0,22.0699,22.0699,21.9678,21.9824,138600.0
2011-06-16 13:00:00,30.16,30.2,30.11,30.12,70300.0,21.9897,22.0188,21.9532,21.9605,70300.0
2011-06-16 13:30:00,30.12,30.13,29.99,30.0,124100.0,21.9605,21.9678,21.8657,21.873,124100.0
2011-06-16 14:00:00,30.0,30.09,29.98,30.06,181700.0,21.873,21.9386,21.8584,21.9168,181700.0
2011-06-16 14:30:00,30.06,30.11,30.02,30.11,229000.0,21.9168,21.9532,21.8876,21.9532,229000.0
2011-06-16 15:00:00,30.1,30.16,30.1,30.15,129000.0,21.9459,21.9897,21.9459,21.9824,129000.0
2011-06-16 15:30:00,30.15,30.29,30.14,30.28,501200.0,21.9824,22.0845,21.9751,22.0772,501200.0
2011-06-17 09:30:00,30.54,30.56,30.39,30.45,361000.0,22.2667,22.2813,22.1574,22.2011,361000.0
2011-06-17 10:00:00,30.45,30.55,30.39,30.42,143200.0,22.2011,22.274,22.1574,22.1792,143200.0
2011-06-17 10:30:00,30.42,30.61,30.42,30.55,173000.0,22.1792,22.3178,22.1792,22.274,173000.0
2011-06-17 11:00:00,30.54,30.54,30.46,30.53,104700.0,22.2667,22.2667,22.2084,22.2595,104700.0
2011-06-17 11:30:00,30.53,30.57,30.5,30.56,213500.0,22.2595,22.2886,22.2376,22.2813,213500.0
2011-06-17 12:00:00,30.55,30.57,30.53,30.55,83400.0,22.274,22.2886,22.2595,22.274,83400.0
2011-06-17 12:30:00,30.55,30.57,30.5,30.54,164800.0,22.274,22.2886,22.2376,22.2667,164800.0
2011-06-17 13:00:00,30.53,30.54,30.45,30.49,92000.0,22.2595,22.2667,22.2011,22.2303,92000.0
2011-06-17 13:30:00,30.48,30.52,30.45,30.45,101200.0,22.223,22.2522,22.2011,22.2011,101200.0
2011-06-17 14:00:00,30.45,30.51,30.45,30.51,118900.0,22.2011,22.2449,22.2011,22.2449,118900.0
2011-06-17 14:30:00,30.52,30.52,30.46,30.47,73200.0,22.2522,22.2522,22.2084,22.2157,73200.0
2011-06-17 15:00:00,30.48,30.49,30.34,30.36,163900.0,22.223,22.2303,22.1209,22.1355,163900.0
2011-06-17 15:30:00,30.37,30.5,30.37,30.45,296300.0,22.1428,22.2376,22.1428,22.2011,296300.0
2011-06-20 09:30:00,30.33,30.47,30.22,30.36,85600.0,22.1136,22.2157,22.0334,22.1355,85600.0
2011-06-20 10:00:00,30.36,30.51,30.34,30.5,94300.0,22.1355,22.2449,22.1209,22.2376,94300.0
2011-06-20 10:30:00,30.51,30.71,30.51,30.65,102800.0,22.2449,22.3907,22.2449,22.3469,102800.0
2011-06-20 11:00:00,30.66,30.74,30.65,30.73,102900.0,22.3542,22.4126,22.3469,22.4053,102900.0
2011-06-20 11:30:00,30.73,30.84,30.71,30.83,85800.0,22.4053,22.4855,22.3907,22.4782,85800.0
2011-06-20 12:00:00,30.84,30.84,30.76,30.81,71000.0,22.4855,22.4855,22.4271,22.4636,71000.0
2011-06-20 12:30:00,30.8,30.82,30.73,30.73,54800.0,22.4563,22.4709,22.4053,22.4053,54800.0
2011-06-20 13:00:00,30.73,30.84,30.72,30.82,171600.0,22.4053,22.4855,22.398,22.4709,171600.0
2011-06-20 13:30:00,30.83,30.83,30.77,30.8,118600.0,22.4782,22.4782,22.4344,22.4563,118600.0
2011-06-20 14:00:00,30.79,30.81,30.79,30.8,66200.0,22.449,22.4636,22.449,22.4563,66200.0
2011-06-20 14:30:00,30.8,30.9,30.8,30.87,87800.0,22.4563,22.5292,22.4563,22.5073,87800.0
2011-06-20 15:00:00,30.87,30.87,30.76,30.8,207600.0,22.5073,22.5073,22.4271,22.4563,207600.0
2011-06-20 15:30:00,30.8,30.87,30.78,30.85,306100.0,22.4563,22.5073,22.4417,22.4928,306100.0
2011-06-21 09:30:00,30.9,30.97,30.77,30.87,63300.0,22.5292,22.5803,22.4344,22.5073,63300.0
2011-06-21 10:00:00,30.86,30.94,30.86,30.88,54100.0,22.5001,22.5584,22.5001,22.5146,54100.0
2011-06-21 10:30:00,30.88,30.98,30.86,30.97,81300.0,22.5146,22.5875,22.5001,22.5803,81300.0
2011-06-21 11:00:00,30.97,31.0,30.95,30.98,61100.0,22.5803,22.6021,22.5657,22.5875,61100.0
2011-06-21 11:30:00,30.98,31.03,30.98,31.02,63300.0,22.5875,22.624,22.5875,22.6167,63300.0
2011-06-21 12:00:00,31.02,31.04,30.99,31.01,41700.0,22.6167,22.6313,22.5948,22.6094,41700.0
2011-06-21 12:30:00,31.01,31.02,30.99,31.0,30800.0,22.6094,22.6167,22.5948,22.6021,30800.0
2011-06-21 13:00:00,31.0,31.0,30.93,30.94,48000.0,22.6021,22.6021,22.5511,22.5584,48000.0
2011-06-21 13:30:00,30.93,30.94,30.9,30.92,45800.0,22.5511,22.5584,22.5292,22.5438,45800.0
2011-06-21 14:00:00,30.92,30.97,30.91,30.94,58800.0,22.5438,22.5803,22.5365,22.5584,58800.0
2011-06-21 14:30:00,30.95,30.99,30.93,30.98,71400.0,22.5657,22.5948,22.5511,22.5875,71400.0
2011-06-21 15:00:00,30.98,30.99,30.95,30.98,111000.0,22.5875,22.5948,22.5657,22.5875,111000.0
2011-06-21 15:30:00,30.98,31.03,30.97,31.02,311100.0,22.5875,22.624,22.5803,22.6167,311100.0
2011-06-22 09:30:00,30.95,31.05,30.86,31.04,66900.0,22.5657,22.6386,22.5001,22.6313,66900.0
2011-06-22 10:00:00,31.04,31.06,31.0,31.04,105600.0,22.6313,22.6459,22.6021,22.6313,105600.0
2011-06-22 10:30:00,31.04,31.15,31.03,31.15,74500.0,22.6313,22.7115,22.624,22.7115,74500.0
2011-06-22 11:00:00,31.15,31.19,31.13,31.16,78700.0,22.7115,22.7407,22.6969,22.7188,78700.0
2011-06-22 11:30:00,31.16,31.21,31.16,31.2,73600.0,22.7188,22.7552,22.7188,22.7479,73600.0
2011-06-22 12:00:00,31.2,31.23,31.16,31.19,87900.0,22.7479,22.7698,22.7188,22.7407,87900.0
2011-06-22 12:30:00,31.19,31.21,31.14,31.21,67900.0,22.7407,22.7552,22.7042,22.7552,67900.0
2011-06-22 13:00:00,31.2,31.24,31.2,31.24,51500.0,22.7479,22.7771,22.7479,22.7771,51500.0
2011-06-22 13:30:00,31.23,31.28,31.23,31.28,108100.0,22.7698,22.8063,22.7698,22.8063,108100.0
2011-06-22 14:00:00,31.27,31.29,31.22,31.24,134100.0,22.799,22.8136,22.7625,22.7771,134100.0
2011-06-22 14:30:00,31.23,31.25,31.17,31.18,153000.0,22.7698,22.7844,22.7261,22.7334,153000.0
2011-06-22 15:00:00,31.17,31.22,31.14,31.2,204500.0,22.7261,22.7625,22.7042,22.7479,204500.0
2011-06-22 15:30:00,31.2,31.21,31.08,31.12,667300.0,22.7479,22.7552,22.6605,22.6896,667300.0
2011-06-23 09:30:00,30.75,30.75,30.48,30.53,181600.0,22.4199,22.4199,22.223,22.2595,181600.0
2011-06-23 10:00:00,30.53,30.58,30.43,30.48,160100.0,22.2595,22.2959,22.1865,22.223,160100.0
2011-06-23 10:30:00,30.47,30.5,30.32,30.41,137800.0,22.2157,22.2376,22.1063,22.172,137800.0
2011-06-23 11:00:00,30.4,30.58,30.4,30.57,179100.0,22.1647,22.2959,22.1647,22.2886,179100.0
2011-06-23 11:30:00,30.57,30.62,30.55,30.61,96400.0,22.2886,22.3251,22.274,22.3178,96400.0
2011-06-23 12:00:00,30.6,30.61,30.52,30.54,88800.0,22.3105,22.3178,22.2522,22.2667,88800.0
2011-06-23 12:30:00,30.54,30.68,30.53,30.68,75600.0,22.2667,22.3688,22.2595,22.3688,75600.0
2011-06-23 13:00:00,30.68,30.73,30.67,30.71,116400.0,22.3688,22.4053,22.3615,22.3907,116400.0
2011-06-23 13:30:00,30.7,30.77,30.68,30.71,135400.0,22.3834,22.4344,22.3688,22.3907,135400.0
2011-06-23 14:00:00,30.71,30.75,30.66,30.71,201300.0,22.3907,22.4199,22.3542,22.3907,201300.0
2011-06-23 14:30:00,30.72,30.94,30.7,30.94,228500.0,22.398,22.5584,22.3834,22.5584,228500.0
2011-06-23 15:00:00,30.94,31.06,30.82,31.0,313200.0,22.5584,22.6459,22.4709,22.6021,313200.0
2011-06-23 15:30:00,31.0,31.12,30.89,31.09,543600.0,22.6021,22.6896,22.5219,22.6677,543600.0
2011-06-24 09:30:00,31.04,31.1,30.96,30.99,95200.0,22.6313,22.675,22.573,22.5948,95200.0
2011-06-24 10:00:00,31.0,31.04,30.65,30.67,262700.0,22.6021,22.6313,22.3469,22.3615,262700.0
2011-06-24 10:30:00,30.67,30.72,30.58,30.6,132000.0,22.3615,22.398,22.2959,22.3105,132000.0
2011-06-24 11:00:00,30.6,30.64,30.5,30.53,157900.0,22.3105,22.3397,22.2376,22.2595,157900.0
2011-06-24 11:30:00,30.53,30.53,30.5,30.5,75600.0,22.2595,22.2595,22.2376,22.2376,75600.0
2011-06-24 12:00:00,30.51,30.53,30.5,30.5,141500.0,22.2449,22.2595,22.2376,22.2376,141500.0
2011-06-24 12:30:00,30.5,30.55,30.49,30.53,157400.0,22.2376,22.274,22.2303,22.2595,157400.0
2011-06-24 13:00:00,30.53,30.55,30.51,30.54,62600.0,22.2595,22.274,22.2449,22.2667,62600.0
2011-06-24 13:30:00,30.54,30.56,30.51,30.52,127800.0,22.2667,22.2813,22.2449,22.2522,127800.0
2011-06-24 14:00:00,30.53,30.55,30.5,30.54,124000.0,22.2595,22.274,22.2376,22.2667,124000.0
2011-06-24 14:30:00,30.54,30.59,30.52,30.53,175700.0,22.2667,22.3032,22.2522,22.2595,175700.0
2011-06-24 15:00:00,30.52,30.54,30.46,30.51,220300.0,22.2522,22.2667,22.2084,22.2449,220300.0
2011-06-24 15:30:00,30.5,30.56,30.46,30.51,635600.0,22.2376,22.2813,22.2084,22.2449,635600.0
2011-06-27 09:30:00,30.58,30.68,30.44,30.44,137000.0,22.2959,22.3688,22.1938,22.1938,137000.0
2011-06-27 10:00:00,30.44,30.55,30.38,30.55,77500.0,22.1938,22.274,22.1501,22.274,77500.0
2011-06-27 10:30:00,30.55,30.64,30.54,30.63,59700.0,22.274,22.3397,22.2667,22.3324,59700.0
2011-06-27 11:00:00,30.63,30.63,30.47,30.49,104100.0,22.3324,22.3324,22.2157,22.2303,104100.0
2011-06-27 11:30:00,30.49,30.67,30.48,30.64,84900.0,22.2303,22.3615,22.223,22.3397,84900.0
2011-06-27 12:00:00,30.64,30.66,30.59,30.64,39800.0,22.3397,22.3542,22.3032,22.3397,39800.0
2011-06-27 12:30:00,30.63,30.63,30.57,30.58,19400.0,22.3324,22.3324,22.2886,22.2959,19400.0
2011-06-27 13:00:00,30.58,30.6,30.53,30.54,34100.0,22.2959,22.3105,22.2595,22.2667,34100.0
2011-06-27 13:30:00,30.53,30.57,30.51,30.57,47100.0,22.2595,22.2886,22.2449,22.2886,47100.0
2011-06-27 14:00:00,30.57,30.66,30.57,30.65,153000.0,22.2886,22.3542,22.2886,22.3469,153000.0
2011-06-27 14:30:00,30.65,30.68,30.64,30.67,59500.0,22.3469,22.3688,22.3397,22.3615,59500.0
2011-06-27 15:00:00,30.68,30.71,30.64,30.67,60000.0,22.3688,22.3907,22.3397,22.3615,60000.0
2011-06-27 15:30:00,30.67,30.69,30.63,30.64,201500.0,22.3615,22.3761,22.3324,22.3397,201500.0
2011-06-28 09:30:00,30.7,30.74,30.62,30.69,119700.0,22.3834,22.4126,22.3251,22.3761,119700.0
2011-06-28 10:00:00,30.69,30.76,30.68,30.71,98900.0,22.3761,22.4271,22.3688,22.3907,98900.0
2011-06-28 10:30:00,30.71,30.8,30.71,30.74,111400.0,22.3907,22.4563,22.3907,22.4126,111400.0
2011-06-28 11:00:00,30.74,30.76,30.67,30.67,83600.0,22.4126,22.4271,22.3615,22.3615,83600.0
2011-06-28 11:30:00,30.67,30.69,30.64,30.65,118800.0,22.3615,22.3761,22.3397,22.3469,118800.0
2011-06-28 12:00:00,30.65,30.73,30.65,30.69,88400.0,22.3469,22.4053,22.3469,22.3761,88400.0
2011-06-28 12:30:00,30.69,30.7,30.66,30.69,37800.0,22.3761,22.3834,22.3542,22.3761,37800.0
2011-06-28 13:00:00,30.69,30.71,30.67,30.68,41500.0,22.3761,22.3907,22.3615,22.3688,41500.0
2011-06-28 13:30:00,30.69,30.75,30.69,30.74,66300.0,22.3761,22.4199,22.3761,22.4126,66300.0
2011-06-28 14:00:00,30.74,30.75,30.69,30.72,119500.0,22.4126,22.4199,22.3761,22.398,119500.0
2011-06-28 14:30:00,30.72,30.75,30.71,30.75,91400.0,22.398,22.4199,22.3907,22.4199,91400.0
2011-06-28 15:00:00,30.75,30.8,30.74,30.8,99500.0,22.4199,22.4563,22.4126,22.4563,99500.0
2011-06-28 15:30:00,30.79,30.84,30.79,30.84,337300.0,22.449,22.4855,22.449,22.4855,337300.0
2011-06-29 09:30:00,30.86,30.97,30.76,30.79,167200.0,22.6459,22.7266,22.5725,22.5946,167200.0
2011-06-29 10:00:00,30.8,30.81,30.69,30.73,150200.0,22.6019,22.6092,22.5212,22.5505,150200.0
2011-06-29 10:30:00,30.74,30.83,30.66,30.82,215300.0,22.5579,22.6239,22.4992,22.6166,215300.0
2011-06-29 11:00:00,30.82,30.83,30.79,30.82,95700.0,22.6166,22.6239,22.5946,22.6166,95700.0
2011-06-29 11:30:00,30.82,30.86,30.8,30.82,123900.0,22.6166,22.6459,22.6019,22.6166,123900.0
2011-06-29 12:00:00,30.83,30.86,30.81,30.86,135800.0,22.6239,22.6459,22.6092,22.6459,135800.0
2011-06-29 12:30:00,30.86,30.89,30.85,30.88,75600.0,22.6459,22.6679,22.6386,22.6606,75600.0
2011-06-29 13:00:00,30.88,30.93,30.86,30.89,150600.0,22.6606,22.6973,22.6459,22.6679,150600.0
2011-06-29 13:30:00,30.89,30.89,30.82,30.84,90100.0,22.6679,22.6679,22.6166,22.6312,90100.0
2011-06-29 14:00:00,30.85,30.86,30.8,30.8,209900.0,22.6386,22.6459,22.6019,22.6019,209900.0
2011-06-29 14:30:00,30.8,30.83,30.76,30.8,181200.0,22.6019,22.6239,22.5725,22.6019,181200.0
2011-06-29 15:00:00,30.8,30.86,30.79,30.82,188600.0,22.6019,22.6459,22.5946,22.6166,188600.0
2011-06-29 15:30:00,30.83,30.88,30.82,30.86,408000.0,22.6239,22.6606,22.6166,22.6459,408000.0
2011-06-30 09:30:00,30.85,31.04,30.79,30.97,280900.0,22.6386,22.778,22.5946,22.7266,280900.0
2011-06-30 10:00:00,30.97,31.0,30.93,30.94,125000.0,22.7266,22.7487,22.6973,22.7046,125000.0
2011-06-30 10:30:00,30.95,30.95,30.89,30.95,113900.0,22.712,22.712,22.6679,22.712,113900.0
2011-06-30 11:00:00,30.95,31.0,30.94,30.98,149200.0,22.712,22.7487,22.7046,22.734,149200.0
2011-06-30 11:30:00,30.98,31.0,30.95,30.95,58300.0,22.734,22.7487,22.712,22.712,58300.0
2011-06-30 12:00:00,30.96,30.96,30.91,30.94,69700.0,22.7193,22.7193,22.6826,22.7046,69700.0
2011-06-30 12:30:00,30.94,30.95,30.89,30.9,62400.0,22.7046,22.712,22.6679,22.6753,62400.0
2011-06-30 13:00:00,30.9,30.9,30.85,30.89,78100.0,22.6753,22.6753,22.6386,22.6679,78100.0
2011-06-30 13:30:00,30.88,30.92,30.87,30.9,143100.0,22.6606,22.69,22.6533,22.6753,143100.0
2011-06-30 14:00:00,30.9,30.91,30.84,30.85,102500.0,22.6753,22.6826,22.6312,22.6386,102500.0
2011-06-30 14:30:00,30.85,30.87,30.82,30.82,108000.0,22.6386,22.6533,22.6166,22.6166,108000.0
2011-06-30 15:00:00,30.83,30.86,30.82,30.84,270000.0,22.6239,22.6459,22.6166,22.6312,270000.0
2011-06-30 15:30:00,30.84,30.87,30.8,30.83,558200.0,22.6312,22.6533,22.6019,22.6239,558200.0
2011-07-01 09:30:00,30.93,31.11,30.92,31.09,158700.0,22.6973,22.8294,22.69,22.8147,158700.0
2011-07-01 10:00:00,31.1,31.14,31.08,31.1,404400.0,22.822,22.8514,22.8074,22.822,404400.0
2011-07-01 10:30:00,31.11,31.24,31.1,31.2,173800.0,22.8294,22.9248,22.822,22.8954,173800.0
2011-07-01 11:00:00,31.21,31.24,31.2,31.22,87100.0,22.9028,22.9248,22.8954,22.9101,87100.0
2011-07-01 11:30:00,31.22,31.22,31.18,31.19,70300.0,22.9101,22.9101,22.8807,22.8881,70300.0
2011-07-01 12:00:00,31.19,31.2,31.14,31.19,123900.0,22.8881,22.8954,22.8514,22.8881,123900.0
2011-07-01 12:30:00,31.2,31.2,31.13,31.14,60500.0,22.8954,22.8954,22.8441,22.8514,60500.0
2011-07-01 13:00:00,31.14,31.24,31.14,31.2,115300.0,22.8514,22.9248,22.8514,22.8954,115300.0
2011-07-01 13:30:00,31.2,31.21,31.16,31.18,173100.0,22.8954,22.9028,22.8661,22.8807,173100.0
2011-07-01 14:00:00,31.18,31.18,31.16,31.17,91100.0,22.8807,22.8807,22.8661,22.8734,91100.0
2011-07-01 14:30:00,31.16,31.18,31.16,31.18,106100.0,22.8661,22.8807,22.8661,22.8807,106100.0
2011-07-01 15:00:00,31.18,31.18,31.13,31.16,179600.0,22.8807,22.8807,22.8441,22.8661,179600.0
2011-07-01 15:30:00,31.16,31.17,31.08,31.12,660600.0,22.8661,22.8734,22.8074,22.8367,660600.0
2011-07-05 09:30:00,31.16,31.22,31.1,31.21,105300.0,22.8661,22.9101,22.822,22.9028,105300.0
2011-07-05 10:00:00,31.21,31.28,31.17,31.22,165600.0,22.9028,22.9541,22.8734,22.9101,165600.0
2011-07-05 10:30:00,31.23,31.24,31.19,31.22,115000.0,22.9174,22.9248,22.8881,22.9101,115000.0
2011-07-05 11:00:00,31.22,31.23,31.16,31.22,125500.0,22.9101,22.9174,22.8661,22.9101,125500.0
2011-07-05 11:30:00,31.21,31.23,31.19,31.2,134800.0,22.9028,22.9174,22.8881,22.8954,134800.0
2011-07-05 12:00:00,31.21,31.25,31.17,31.24,283200.0,22.9028,22.9321,22.8734,22.9248,283200.0
2011-07-05 12:30:00,31.24,31.25,31.21,31.21,103800.0,22.9248,22.9321,22.9028,22.9028,103800.0
2011-07-05 13:00:00,31.22,31.24,31.21,31.23,78100.0,22.9101,22.9248,22.9028,22.9174,78100.0
2011-07-05 13:30:00,31.23,31.26,31.22,31.26,48400.0,22.9174,22.9395,22.9101,22.9395,48400.0
2011-07-05 14:00:00,31.26,31.26,31.13,31.14,147200.0,22.9395,22.9395,22.8441,22.8514,147200.0
2011-07-05 14:30:00,31.14,31.19,31.14,31.17,107000.0,22.8514,22.8881,22.8514,22.8734,107000.0
2011-07-05 15:00:00,31.18,31.18,31.13,31.16,127500.0,22.8807,22.8807,22.8441,22.8661,127500.0
2011-07-05 15:30:00,31.17,31.21,31.11,31.13,400400.0,22.8734,22.9028,22.8294,22.8441,400400.0
2011-07-06 09:30:00,31.14,31.14,30.96,31.11,103200.0,22.8514,22.8514,22.7193,22.8294,103200.0
2011-07-06 10:00:00,31.12,31.23,31.07,31.14,143300.0,22.8367,22.9174,22.8,22.8514,143300.0
2011-07-06 10:30:00,31.14,31.19,31.12,31.18,91600.0,22.8514,22.8881,22.8367,22.8807,91600.0
2011-07-06 11:00:00,31.17,31.21,31.17,31.17,61100.0,22.8734,22.9028,22.8734,22.8734,61100.0
2011-07-06 11:30:00,31.18,31.23,31.17,31.2,69600.0,22.8807,22.9174,22.8734,22.8954,69600.0
2011-07-06 12:00:00,31.2,31.2,31.17,31.2,36400.0,22.8954,22.8954,22.8734,22.8954,36400.0
2011-07-06 12:30:00,31.19,31.3,31.19,31.3,69000.0,22.8881,22.9688,22.8881,22.9688,69000.0
2011-07-06 13:00:00,31.3,31.32,31.23,31.24,59200.0,22.9688,22.9835,22.9174,22.9248,59200.0
2011-07-06 13:30:00,31.23,31.24,31.21,31.23,38900.0,22.9174,22.9248,22.9028,22.9174,38900.0
2011-07-06 14:00:00,31.23,31.28,31.23,31.27,63100.0,22.9174,22.9541,22.9174,22.9468,63100.0
2011-07-06 14:30:00,31.26,31.33,31.26,31.29,74200.0,22.9395,22.9908,22.9395,22.9615,74200.0
2011-07-06 15:00:00,31.29,31.33,31.28,31.31,87900.0,22.9615,22.9908,22.9541,22.9761,87900.0
2011-07-06 15:30:00,31.3,31.32,31.27,31.32,228500.0,22.9688,22.9835,22.9468,22.9835,228500.0
2011-07-07 09:30:00,31.54,31.59,31.43,31.57,140600.0,23.1449,23.1816,23.0642,23.1669,140600.0
2011-07-07 10:00:00,31.58,31.69,31.56,31.64,161800.0,23.1743,23.255,23.1596,23.2183,161800.0
2011-07-07 10:30:00,31.65,31.72,31.64,31.69,144200.0,23.2256,23.277,23.2183,23.255,144200.0
2011-07-07 11:00:00,31.68,31.71,31.66,31.69,65900.0,23.2477,23.2697,23.233,23.255,65900.0
2011-07-07 11:30:00,31.7,31.73,31.69,31.71,114700.0,23.2623,23.2844,23.255,23.2697,114700.0
2011-07-07 12:00:00,31.71,31.71,31.68,31.7,113000.0,23.2697,23.2697,23.2477,23.2623,113000.0
2011-07-07 12:30:00,31.7,31.7,31.67,31.67,29600.0,23.2623,23.2623,23.2403,23.2403,29600.0
2011-07-07 13:00:00,31.68,31.68,31.64,31.68,63800.0,23.2477,23.2477,23.2183,23.2477,63800.0
2011-07-07 13:30:00,31.68,31.69,31.65,31.66,62100.0,23.2477,23.255,23.2256,23.233,62100.0
2011-07-07 14:00:00,31.66,31.66,31.65,31.66,124600.0,23.233,23.233,23.2256,23.233,124600.0
2011-07-07 14:30:00,31.66,31.68,31.63,31.67,113500.0,23.233,23.2477,23.211,23.2403,113500.0
2011-07-07 15:00:00,31.68,31.68,31.65,31.66,80000.0,23.2477,23.2477,23.2256,23.233,80000.0
2011-07-07 15:30:00,31.67,31.67,31.6,31.64,339000.0,23.2403,23.2403,23.189,23.2183,339000.0
2011-07-08 09:30:00,31.34,31.34,31.07,31.13,110400.0,22.9982,22.9982,22.8,22.8441,110400.0
2011-07-08 10:00:00,31.13,31.15,31.05,31.09,101700.0,22.8441,22.8587,22.7853,22.8147,101700.0
2011-07-08 10:30:00,31.1,31.14,31.06,31.1,99900.0,22.822,22.8514,22.7927,22.822,99900.0
2011-07-08 11:00:00,31.1,31.12,31.03,31.09,115100.0,22.822,22.8367,22.7707,22.8147,115100.0
2011-07-08 11:30:00,31.09,31.19,31.06,31.11,99700.0,22.8147,22.8881,22.7927,22.8294,99700.0
2011-07-08 12:00:00,31.1,31.13,31.06,31.12,125200.0,22.822,22.8441,22.7927,22.8367,125200.0
2011-07-08 12:30:00,31.12,31.19,31.11,31.15,34500.0,22.8367,22.8881,22.8294,22.8587,34500.0
2011-07-08 13:00:00,31.14,31.15,31.07,31.12,50600.0,22.8514,22.8587,22.8,22.8367,50600.0
2011-07-08 13:30:00,31.13,31.18,31.12,31.13,55500.0,22.8441,22.8807,22.8367,22.8441,55500.0
2011-07-08 14:00:00,31.14,31.17,31.11,31.15,69100.0,22.8514,22.8734,22.8294,22.8587,69100.0
2011-07-08 14:30:00,31.15,31.2,31.15,31.19,82000.0,22.8587,22.8954,22.8587,22.8881,82000.0
2011-07-08 15:00:00,31.19,31.23,31.19,31.2,77700.0,22.8881,22.9174,22.8881,22.8954,77700.0
2011-07-08 15:30:00,31.19,31.3,31.19,31.29,231500.0,22.8881,22.9688,22.8881,22.9615,231500.0
2011-07-11 09:30:00,30.91,30.93,30.81,30.86,110600.0,22.6826,22.6973,22.6092,22.6459,110600.0
2011-07-11 10:00:00,30.86,30.87,30.73,30.76,70800.0,22.6459,22.6533,22.5505,22.5725,70800.0
2011-07-11 10:30:00,30.76,30.78,30.69,30.7,87700.0,22.5725,22.5872,22.5212,22.5285,87700.0
2011-07-11 11:00:00,30.71,30.84,30.67,30.84,72000.0,22.5358,22.6312,22.5065,22.6312,72000.0
2011-07-11 11:30:00,30.83,30.84,30.81,30.81,69500.0,22.6239,22.6312,22.6092,22.6092,69500.0
2011-07-11 12:00:00,30.8,30.85,30.76,30.84,44600.0,22.6019,22.6386,22.5725,22.6312,44600.0
2011-07-11 12:30:00,30.84,30.84,30.7,30.73,65800.0,22.6312,22.6312,22.5285,22.5505,65800.0
2011-07-11 13:00:00,30.73,30.74,30.67,30.68,53700.0,22.5505,22.5579,22.5065,22.5138,53700.0
2011-07-11 13:30:00,30.69,30.71,30.67,30.71,47700.0,22.5212,22.5358,22.5065,22.5358,47700.0
2011-07-11 14:00:00,30.71,30.72,30.66,30.67,51300.0,22.5358,22.5432,22.4992,22.5065,51300.0
2011-07-11 14:30:00,30.66,30.69,30.64,30.66,56500.0,22.4992,22.5212,22.4845,22.4992,56500.0
2011-07-11 15:00:00,30.66,30.71,30.64,30.71,87900.0,22.4992,22.5358,22.4845,22.5358,87900.0
2011-07-11 15:30:00,30.71,30.76,30.7,30.75,302900.0,22.5358,22.5725,22.5285,22.5652,302900.0
2011-07-12 09:30:00,30.58,30.58,30.32,30.43,229900.0,22.4404,22.4404,22.2497,22.3304,229900.0
2011-07-12 10:00:00,30.44,30.46,30.33,30.4,110700.0,22.3377,22.3524,22.257,22.3084,110700.0
2011-07-12 10:30:00,30.4,30.4,30.2,30.23,123400.0,22.3084,22.3084,22.1616,22.1836,123400.0
2011-07-12 11:00:00,30.24,30.34,30.22,30.3,267400.0,22.1909,22.2643,22.1763,22.235,267400.0
2011-07-12 11:30:00,30.3,30.37,30.29,30.35,151500.0,22.235,22.2863,22.2276,22.2717,151500.0
2011-07-12 12:00:00,30.36,30.4,30.32,30.35,97500.0,22.279,22.3084,22.2497,22.2717,97500.0
2011-07-12 12:30:00,30.35,30.35,30.29,30.3,93400.0,22.2717,22.2717,22.2276,22.235,93400.0
2011-07-12 13:00:00,30.3,30.31,30.24,30.24,159600.0,22.235,22.2423,22.1909,22.1909,159600.0
2011-07-12 13:30:00,30.25,30.31,30.24,30.28,68100.0,22.1983,22.2423,22.1909,22.2203,68100.0
2011-07-12 14:00:00,30.27,30.34,30.26,30.3,318700.0,22.213,22.2643,22.2056,22.235,318700.0
2011-07-12 14:30:00,30.3,30.32,30.25,30.3,112400.0,22.235,22.2497,22.1983,22.235,112400.0
2011-07-12 15:00:00,30.3,30.31,30.2,30.25,260600.0,22.235,22.2423,22.1616,22.1983,260600.0
2011-07-12 15:30:00,30.25,30.27,30.12,30.12,746300.0,22.1983,22.213,22.1029,22.1029,746300.0
2011-07-13 09:30:00,30.2,30.28,30.15,30.16,261300.0,22.1616,22.2203,22.1249,22.1322,261300.0
2011-07-13 10:00:00,30.16,30.4,30.16,30.4,199000.0,22.1322,22.3084,22.1322,22.3084,199000.0
2011-07-13 10:30:00,30.4,30.42,30.35,30.4,189200.0,22.3084,22.323,22.2717,22.3084,189200.0
2011-07-13 11:00:00,30.4,30.45,30.3,30.44,110800.0,22.3084,22.3451,22.235,22.3377,110800.0
2011-07-13 11:30:00,30.44,30.45,30.38,30.39,88600.0,22.3377,22.3451,22.2937,22.301,88600.0
2011-07-13 12:00:00,30.38,30.39,30.33,30.35,61700.0,22.2937,22.301,22.257,22.2717,61700.0
2011-07-13 12:30:00,30.34,30.39,30.34,30.35,123000.0,22.2643,22.301,22.2643,22.2717,123000.0
2011-07-13 13:00:00,30.34,30.35,30.24,30.27,92600.0,22.2643,22.2717,22.1909,22.213,92600.0
2011-07-13 13:30:00,30.28,30.41,30.27,30.36,138900.0,22.2203,22.3157,22.213,22.279,138900.0
2011-07-13 14:00:00,30.35,30.36,30.16,30.21,195000.0,22.2717,22.279,22.1322,22.1689,195000.0
2011-07-13 14:30:00,30.21,30.24,30.16,30.16,234600.0,22.1689,22.1909,22.1322,22.1322,234600.0
2011-07-13 15:00:00,30.17,30.19,30.06,30.1,305200.0,22.1396,22.1543,22.0589,22.0882,305200.0
2011-07-13 15:30:00,30.1,30.14,30.06,30.09,387500.0,22.0882,22.1176,22.0589,22.0809,387500.0
2011-07-14 09:30:00,30.12,30.4,30.07,30.38,146300.0,22.1029,22.3084,22.0662,22.2937,146300.0
2011-07-14 10:00:00,30.39,30.41,30.35,30.4,217200.0,22.301,22.3157,22.2717,22.3084,217200.0
2011-07-14 10:30:00,30.4,30.4,30.24,30.26,177400.0,22.3084,22.3084,22.1909,22.2056,177400.0
2011-07-14 11:00:00,30.25,30.29,30.19,30.2,87400.0,22.1983,22.2276,22.1543,22.1616,87400.0
2011-07-14 11:30:00,30.2,30.21,30.14,30.17,71900.0,22.1616,22.1689,22.1176,22.1396,71900.0
2011-07-14 12:00:00,30.17,30.17,30.08,30.09,81300.0,22.1396,22.1396,22.0735,22.0809,81300.0
2011-07-14 12:30:00,30.1,30.19,30.05,30.06,183600.0,22.0882,22.1543,22.0515,22.0589,183600.0
2011-07-14 13:00:00,30.07,30.07,29.9,29.96,291400.0,22.0662,22.0662,21.9414,21.9855,291400.0
2011-07-14 13:30:00,29.96,30.0,29.89,29.95,218400.0,21.9855,22.0148,21.9341,21.9781,218400.0
2011-07-14 14:00:00,29.95,29.99,29.85,29.86,143900.0,21.9781,22.0075,21.9048,21.9121,143900.0
2011-07-14 14:30:00,29.86,29.89,29.79,29.8,209100.0,21.9121,21.9341,21.8607,21.8681,209100.0
2011-07-14 15:00:00,29.81,29.82,29.68,29.69,343900.0,21.8754,21.8827,21.78,21.7873,343900.0
2011-07-14 15:30:00,29.68,29.71,29.62,29.66,866800.0,21.78,21.802,21.736,21.7653,866800.0
2011-07-15 09:30:00,29.67,29.79,29.53,29.59,520400.0,21.7727,21.8607,21.6699,21.714,520400.0
2011-07-15 10:00:00,29.58,29.77,29.58,29.65,379600.0,21.7066,21.846,21.7066,21.758,379600.0
2011-07-15 10:30:00,29.66,29.68,29.52,29.52,155800.0,21.7653,21.78,21.6626,21.6626,155800.0
2011-07-15 11:00:00,29.53,29.68,29.5,29.66,332700.0,21.6699,21.78,21.6479,21.7653,332700.0
2011-07-15 11:30:00,29.65,29.66,29.59,29.6,206400.0,21.758,21.7653,21.714,21.7213,206400.0
2011-07-15 12:00:00,29.6,29.64,29.5,29.51,177200.0,21.7213,21.7507,21.6479,21.6553,177200.0
2011-07-15 12:30:00,29.5,29.53,29.45,29.45,190200.0,21.6479,21.6699,21.6112,21.6112,190200.0
2011-07-15 13:00:00,29.45,29.5,29.43,29.49,193500.0,21.6112,21.6479,21.5965,21.6406,193500.0
2011-07-15 13:30:00,29.49,29.57,29.48,29.56,203300.0,21.6406,21.6993,21.6332,21.6919,203300.0
2011-07-15 14:00:00,29.56,29.62,29.51,29.59,215200.0,21.6919,21.736,21.6553,21.714,215200.0
2011-07-15 14:30:00,29.58,29.61,29.54,29.54,147600.0,21.7066,21.7286,21.6773,21.6773,147600.0
2011-07-15 15:00:00,29.54,29.62,29.52,29.62,209900.0,21.6773,21.736,21.6626,21.736,209900.0
2011-07-15 15:30:00,29.62,29.7,29.59,29.66,632700.0,21.736,21.7947,21.714,21.7653,632700.0
2011-07-18 09:30:00,29.63,29.71,29.54,29.65,154600.0,21.7433,21.802,21.6773,21.758,154600.0
2011-07-18 10:00:00,29.65,29.65,29.43,29.51,115300.0,21.758,21.758,21.5965,21.6553,115300.0
2011-07-18 10:30:00,29.51,29.51,29.29,29.38,117300.0,21.6553,21.6553,21.4938,21.5599,117300.0
2011-07-18 11:00:00,29.38,29.42,29.35,29.4,94000.0,21.5599,21.5892,21.5378,21.5745,94000.0
2011-07-18 11:30:00,29.39,29.39,29.27,29.27,88600.0,21.5672,21.5672,21.4791,21.4791,88600.0
2011-07-18 12:00:00,29.26,29.31,29.23,29.31,122100.0,21.4718,21.5085,21.4498,21.5085,122100.0
2011-07-18 12:30:00,29.31,29.32,29.29,29.3,39500.0,21.5085,21.5158,21.4938,21.5012,39500.0
2011-07-18 13:00:00,29.3,29.3,29.27,29.27,96400.0,21.5012,21.5012,21.4791,21.4791,96400.0
2011-07-18 13:30:00,29.28,29.31,29.27,29.29,119000.0,21.4865,21.5085,21.4791,21.4938,119000.0
2011-07-18 14:00:00,29.29,29.33,29.27,29.3,105600.0,21.4938,21.5232,21.4791,21.5012,105600.0
2011-07-18 14:30:00,29.31,29.35,29.28,29.35,100700.0,21.5085,21.5378,21.4865,21.5378,100700.0
2011-07-18 15:00:00,29.35,29.39,29.27,29.28,134900.0,21.5378,21.5672,21.4791,21.4865,134900.0
2011-07-18 15:30:00,29.28,29.31,29.25,29.31,307300.0,21.4865,21.5085,21.4645,21.5085,307300.0
2011-07-19 09:30:00,29.42,29.63,29.39,29.62,152400.0,21.5892,21.7433,21.5672,21.736,152400.0
2011-07-19 10:00:00,29.62,29.74,29.59,29.73,201000.0,21.736,21.824,21.714,21.8167,201000.0
2011-07-19 10:30:00,29.73,29.8,29.72,29.79,127300.0,21.8167,21.8681,21.8094,21.8607,127300.0
2011-07-19 11:00:00,29.79,29.8,29.74,29.75,109500.0,21.8607,21.8681,21.824,21.8314,109500.0
2011-07-19 11:30:00,29.75,29.78,29.67,29.78,154100.0,21.8314,21.8534,21.7727,21.8534,154100.0
2011-07-19 12:00:00,29.77,29.83,29.76,29.8,196900.0,21.846,21.8901,21.8387,21.8681,196900.0
2011-07-19 12:30:00,29.8,29.84,29.78,29.81,112900.0,21.8681,21.8974,21.8534,21.8754,112900.0
2011-07-19 13:00:00,29.82,29.82,29.68,29.81,201000.0,21.8827,21.8827,21.78,21.8754,201000.0
2011-07-19 13:30:00,29.81,29.91,29.74,29.86,211000.0,21.8754,21.9488,21.824,21.9121,211000.0
2011-07-19 14:00:00,29.86,29.94,29.84,29.93,216000.0,21.9121,21.9708,21.8974,21.9635,216000.0
2011-07-19 14:30:00,29.93,30.06,29.92,30.03,209500.0,21.9635,22.0589,21.9561,22.0368,209500.0
2011-07-19 15:00:00,30.02,30.11,29.99,30.01,204000.0,22.0295,22.0956,22.0075,22.0222,204000.0
2011-07-19 15:30:00,30.02,30.03,29.93,29.97,369600.0,22.0295,22.0368,21.9635,21.9928,369600.0
2011-07-20 09:30:00,29.97,30.04,29.92,29.94,210300.0,21.9928,22.0442,21.9561,21.9708,210300.0
2011-07-20 10:00:00,29.93,30.06,29.87,30.04,250200.0,21.9635,22.0589,21.9194,22.0442,250200.0
2011-07-20 10:30:00,30.04,30.31,30.04,30.19,235100.0,22.0442,22.2423,22.0442,22.1543,235100.0
2011-07-20 11:00:00,30.18,30.21,30.12,30.17,239800.0,22.1469,22.1689,22.1029,22.1396,239800.0
2011-07-20 11:30:00,30.17,30.2,30.17,30.17,121600.0,22.1396,22.1616,22.1396,22.1396,121600.0
2011-07-20 12:00:00,30.17,30.19,30.11,30.11,137800.0,22.1396,22.1543,22.0956,22.0956,137800.0
2011-07-20 12:30:00,30.11,30.12,30.02,30.03,95900.0,22.0956,22.1029,22.0295,22.0368,95900.0
2011-07-20 13:00:00,30.04,30.17,30.03,30.17,80800.0,22.0442,22.1396,22.0368,22.1396,80800.0
2011-07-20 13:30:00,30.17,30.25,30.14,30.24,72900.0,22.1396,22.1983,22.1176,22.1909,72900.0
2011-07-20 14:00:00,30.24,30.26,30.23,30.26,57900.0,22.1909,22.2056,22.1836,22.2056,57900.0
2011-07-20 14:30:00,30.25,30.26,30.17,30.2,88100.0,22.1983,22.2056,22.1396,22.1616,88100.0
2011-07-20 15:00:00,30.21,30.24,30.15,30.15,120700.0,22.1689,22.1909,22.1249,22.1249,120700.0
2011-07-20 15:30:00,30.15,30.15,30.05,30.08,228800.0,22.1249,22.1249,22.0515,22.0735,228800.0
2011-07-21 09:30:00,30.2,30.5,30.18,30.43,90500.0,22.1616,22.3817,22.1469,22.3304,90500.0
2011-07-21 10:00:00,30.42,30.83,30.41,30.83,219300.0,22.323,22.6239,22.3157,22.6239,219300.0
2011-07-21 10:30:00,30.83,30.86,30.66,30.67,151800.0,22.6239,22.6459,22.4992,22.5065,151800.0
2011-07-21 11:00:00,30.68,30.72,30.62,30.66,123200.0,22.5138,22.5432,22.4698,22.4992,123200.0
2011-07-21 11:30:00,30.66,30.7,30.61,30.67,79100.0,22.4992,22.5285,22.4625,22.5065,79100.0
2011-07-21 12:00:00,30.67,30.71,30.64,30.71,73600.0,22.5065,22.5358,22.4845,22.5358,73600.0
2011-07-21 12:30:00,30.71,30.86,30.68,30.79,190500.0,22.5358,22.6459,22.5138,22.5946,190500.0
2011-07-21 13:00:00,30.79,30.83,30.73,30.81,64300.0,22.5946,22.6239,22.5505,22.6092,64300.0
2011-07-21 13:30:00,30.81,30.82,30.64,30.67,80300.0,22.6092,22.6166,22.4845,22.5065,80300.0
2011-07-21 14:00:00,30.66,30.72,30.64,30.7,89900.0,22.4992,22.5432,22.4845,22.5285,89900.0
2011-07-21 14:30:00,30.7,30.72,30.67,30.72,95300.0,22.5285,22.5432,22.5065,22.5432,95300.0
2011-07-21 15:00:00,30.71,30.74,30.68,30.71,126400.0,22.5358,22.5579,22.5138,22.5358,126400.0
2011-07-21 15:30:00,30.71,30.71,30.63,30.67,293500.0,22.5358,22.5358,22.4771,22.5065,293500.0
2011-07-22 09:30:00,30.61,30.61,30.28,30.28,146700.0,22.4625,22.4625,22.2203,22.2203,146700.0
2011-07-22 10:00:00,30.27,30.38,30.26,30.38,77200.0,22.213,22.2937,22.2056,22.2937,77200.0
2011-07-22 10:30:00,30.37,30.44,30.3,30.44,49900.0,22.2863,22.3377,22.235,22.3377,49900.0
2011-07-22 11:00:00,30.44,30.47,30.38,30.39,61200.0,22.3377,22.3597,22.2937,22.301,61200.0
2011-07-22 11:30:00,30.38,30.49,30.38,30.4,74000.0,22.2937,22.3744,22.2937,22.3084,74000.0
2011-07-22 12:00:00,30.39,30.48,30.38,30.41,72400.0,22.301,22.3671,22.2937,22.3157,72400.0
2011-07-22 12:30:00,30.41,30.45,30.41,30.41,50600.0,22.3157,22.3451,22.3157,22.3157,50600.0
2011-07-22 13:00:00,30.42,30.45,30.41,30.42,47100.0,22.323,22.3451,22.3157,22.323,47100.0
2011-07-22 13:30:00,30.42,30.42,30.38,30.39,24300.0,22.323,22.323,22.2937,22.301,24300.0
2011-07-22 14:00:00,30.38,30.39,30.33,30.34,51600.0,22.2937,22.301,22.257,22.2643,51600.0
2011-07-22 14:30:00,30.33,30.35,30.25,30.31,66000.0,22.257,22.2717,22.1983,22.2423,66000.0
2011-07-22 15:00:00,30.3,30.35,30.29,30.29,64300.0,22.235,22.2717,22.2276,22.2276,64300.0
2011-07-22 15:30:00,30.29,30.32,30.26,30.28,219800.0,22.2276,22.2497,22.2056,22.2203,219800.0
2011-07-25 09:30:00,29.96,30.07,29.89,29.93,158800.0,21.9855,22.0662,21.9341,21.9635,158800.0
2011-07-25 10:00:00,29.95,30.15,29.95,30.1,243300.0,21.9781,22.1249,21.9781,22.0882,243300.0
2011-07-25 10:30:00,30.11,30.16,30.09,30.11,96000.0,22.0956,22.1322,22.0809,22.0956,96000.0
2011-07-25 11:00:00,30.11,30.15,30.06,30.1,105700.0,22.0956,22.1249,22.0589,22.0882,105700.0
2011-07-25 11:30:00,30.1,30.14,30.07,30.08,93200.0,22.0882,22.1176,22.0662,22.0735,93200.0
2011-07-25 12:00:00,30.08,30.12,30.06,30.06,103100.0,22.0735,22.1029,22.0589,22.0589,103100.0
2011-07-25 12:30:00,30.06,30.13,30.06,30.11,94000.0,22.0589,22.1102,22.0589,22.0956,94000.0
2011-07-25 13:00:00,30.12,30.14,30.11,30.12,75400.0,22.1029,22.1176,22.0956,22.1029,75400.0
2011-07-25 13:30:00,30.13,30.15,30.05,30.06,88800.0,22.1102,22.1249,22.0515,22.0589,88800.0
2011-07-25 14:00:00,30.06,30.17,30.05,30.14,128100.0,22.0589,22.1396,22.0515,22.1176,128100.0
2011-07-25 14:30:00,30.13,30.14,30.08,30.11,148100.0,22.1102,22.1176,22.0735,22.0956,148100.0
2011-07-25 15:00:00,30.11,30.12,30.07,30.1,132800.0,22.0956,22.1029,22.0662,22.0882,132800.0
2011-07-25 15:30:00,30.1,30.16,30.09,30.14,414500.0,22.0882,22.1322,22.0809,22.1176,414500.0
2011-07-26 09:30:00,30.08,30.08,29.71,29.76,135400.0,22.0735,22.0735,21.802,21.8387,135400.0
2011-07-26 10:00:00,29.74,29.95,29.74,29.93,152000.0,21.824,21.9781,21.824,21.9635,152000.0
2011-07-26 10:30:00,29.94,29.99,29.91,29.95,111000.0,21.9708,22.0075,21.9488,21.9781,111000.0
2011-07-26 11:00:00,29.95,30.0,29.94,30.0,107800.0,21.9781,22.0148,21.9708,22.0148,107800.0
2011-07-26 11:30:00,29.99,30.0,29.96,29.97,56000.0,22.0075,22.0148,21.9855,21.9928,56000.0
2011-07-26 12:00:00,29.96,29.97,29.93,29.95,98800.0,21.9855,21.9928,21.9635,21.9781,98800.0
2011-07-26 12:30:00,29.94,29.95,29.87,29.91,65300.0,21.9708,21.9781,21.9194,21.9488,65300.0
2011-07-26 13:00:00,29.91,29.93,29.85,29.88,73100.0,21.9488,21.9635,21.9048,21.9268,73100.0
2011-07-26 13:30:00,29.88,29.9,29.85,29.86,80500.0,21.9268,21.9414,21.9048,21.9121,80500.0
2011-07-26 14:00:00,29.85,30.0,29.84,29.97,87800.0,21.9048,22.0148,21.8974,21.9928,87800.0
2011-07-26 14:30:00,29.96,29.98,29.87,29.87,162500.0,21.9855,22.0002,21.9194,21.9194,162500.0
2011-07-26 15:00:00,29.88,29.92,29.87,29.88,106900.0,21.9268,21.9561,21.9194,21.9268,106900.0
2011-07-26 15:30:00,29.89,29.89,29.76,29.83,367800.0,21.9341,21.9341,21.8387,21.8901,367800.0
2011-07-27 09:30:00,29.71,29.73,29.27,29.35,236200.0,21.802,21.8167,21.4791,21.5378,236200.0
2011-07-27 10:00:00,29.36,29.43,29.3,29.41,166200.0,21.5452,21.5965,21.5012,21.5819,166200.0
2011-07-27 10:30:00,29.42,29.55,29.39,29.55,163900.0,21.5892,21.6846,21.5672,21.6846,163900.0
2011-07-27 11:00:00,29.55,29.55,29.39,29.55,227500.0,21.6846,21.6846,21.5672,21.6846,227500.0
2011-07-27 11:30:00,29.55,29.6,29.45,29.48,196400.0,21.6846,21.7213,21.6112,21.6332,196400.0
2011-07-27 12:00:00,29.48,29.54,29.44,29.51,125100.0,21.6332,21.6773,21.6039,21.6553,125100.0
2011-07-27 12:30:00,29.51,29.56,29.5,29.51,71900.0,21.6553,21.6919,21.6479,21.6553,71900.0
2011-07-27 13:00:00,29.52,29.6,29.51,29.57,86700.0,21.6626,21.7213,21.6553,21.6993,86700.0
2011-07-27 13:30:00,29.57,29.66,29.56,29.65,72200.0,21.6993,21.7653,21.6919,21.758,72200.0
2011-07-27 14:00:00,29.65,29.69,29.6,29.6,112100.0,21.758,21.7873,21.7213,21.7213,112100.0
2011-07-27 14:30:00,29.6,29.6,29.48,29.52,165400.0,21.7213,21.7213,21.6332,21.6626,165400.0
2011-07-27 15:00:00,29.52,29.55,29.44,29.51,223900.0,21.6626,21.6846,21.6039,21.6553,223900.0
2011-07-27 15:30:00,29.52,29.59,29.47,29.54,445300.0,21.6626,21.714,21.6259,21.6773,445300.0
2011-07-28 09:30:00,29.3,29.43,28.46,28.71,793800.0,21.5012,21.5965,20.8847,21.0682,793800.0
2011-07-28 10:00:00,28.71,29.01,28.62,29.0,842200.0,21.0682,21.2883,21.0021,21.281,842200.0
2011-07-28 10:30:00,28.99,29.15,28.92,28.96,222200.0,21.2737,21.3911,21.2223,21.2516,222200.0
2011-07-28 11:00:00,28.96,29.02,28.91,28.96,246000.0,21.2516,21.2957,21.215,21.2516,246000.0
2011-07-28 11:30:00,28.96,29.0,28.93,28.98,184000.0,21.2516,21.281,21.2296,21.2663,184000.0
2011-07-28 12:00:00,28.98,29.0,28.93,28.93,183000.0,21.2663,21.281,21.2296,21.2296,183000.0
2011-07-28 12:30:00,28.94,28.95,28.91,28.92,307300.0,21.237,21.2443,21.215,21.2223,307300.0
2011-07-28 13:00:00,28.91,28.94,28.87,28.94,323400.0,21.215,21.237,21.1856,21.237,323400.0
2011-07-28 13:30:00,28.93,28.96,28.84,28.94,232900.0,21.2296,21.2516,21.1636,21.237,232900.0
2011-07-28 14:00:00,28.93,28.95,28.83,28.91,251200.0,21.2296,21.2443,21.1563,21.215,251200.0
2011-07-28 14:30:00,28.92,28.95,28.84,28.87,204200.0,21.2223,21.2443,21.1636,21.1856,204200.0
2011-07-28 15:00:00,28.87,28.87,28.8,28.8,399000.0,21.1856,21.1856,21.1342,21.1342,399000.0
2011-07-28 15:30:00,28.8,28.83,28.69,28.75,916500.0,21.1342,21.1563,21.0535,21.0975,916500.0
2011-07-29 09:30:00,28.64,29.35,28.46,29.29,399300.0,21.0168,21.5378,20.8847,21.4938,399300.0
2011-07-29 10:00:00,29.29,29.3,29.04,29.25,286100.0,21.4938,21.5012,21.3104,21.4645,286100.0
2011-07-29 10:30:00,29.26,29.45,29.13,29.35,265400.0,21.4718,21.6112,21.3764,21.5378,265400.0
2011-07-29 11:00:00,29.35,29.76,29.33,29.74,364300.0,21.5378,21.8387,21.5232,21.824,364300.0
2011-07-29 11:30:00,29.74,29.74,29.39,29.4,365600.0,21.824,21.824,21.5672,21.5745,365600.0
2011-07-29 12:00:00,29.4,29.44,29.19,29.24,257200.0,21.5745,21.6039,21.4204,21.4571,257200.0
2011-07-29 12:30:00,29.24,29.32,29.18,29.18,164400.0,21.4571,21.5158,21.4131,21.4131,164400.0
2011-07-29 13:00:00,29.18,29.23,29.14,29.22,129400.0,21.4131,21.4498,21.3837,21.4424,129400.0
2011-07-29 13:30:00,29.22,29.23,29.08,29.1,212200.0,21.4424,21.4498,21.3397,21.3544,212200.0
2011-07-29 14:00:00,29.1,29.14,29.09,29.12,161700.0,21.3544,21.3837,21.347,21.3691,161700.0
2011-07-29 14:30:00,29.12,29.18,29.07,29.09,259100.0,21.3691,21.4131,21.3324,21.347,259100.0
2011-07-29 15:00:00,29.08,29.2,29.06,29.14,297400.0,21.3397,21.4278,21.325,21.3837,297400.0
2011-07-29 15:30:00,29.14,29.15,29.01,29.05,715900.0,21.3837,21.3911,21.2883,21.3177,715900.0
2011-08-01 09:30:00,29.21,29.44,29.14,29.14,317400.0,21.4351,21.6039,21.3837,21.3837,317400.0
2011-08-01 10:00:00,29.14,29.15,28.84,28.97,408200.0,21.3837,21.3911,21.1636,21.259,408200.0
2011-08-01 10:30:00,28.96,28.98,28.81,28.95,481700.0,21.2516,21.2663,21.1416,21.2443,481700.0
2011-08-01 11:00:00,28.94,28.95,28.78,28.89,277400.0,21.237,21.2443,21.1196,21.2003,277400.0
2011-08-01 11:30:00,28.89,28.9,28.7,28.71,347600.0,21.2003,21.2076,21.0609,21.0682,347600.0
2011-08-01 12:00:00,28.71,28.77,28.64,28.76,211000.0,21.0682,21.1122,21.0168,21.1049,211000.0
2011-08-01 12:30:00,28.75,28.81,28.71,28.77,141300.0,21.0975,21.1416,21.0682,21.1122,141300.0
2011-08-01 13:00:00,28.77,28.84,28.75,28.82,149100.0,21.1122,21.1636,21.0975,21.1489,149100.0
2011-08-01 13:30:00,28.81,28.91,28.81,28.9,167900.0,21.1416,21.215,21.1416,21.2076,167900.0
2011-08-01 14:00:00,28.89,28.9,28.69,28.71,331300.0,21.2003,21.2076,21.0535,21.0682,331300.0
2011-08-01 14:30:00,28.71,28.76,28.69,28.73,221800.0,21.0682,21.1049,21.0535,21.0829,221800.0
2011-08-01 15:00:00,28.74,28.88,28.74,28.86,258800.0,21.0902,21.1929,21.0902,21.1783,258800.0
2011-08-01 15:30:00,28.86,28.89,28.73,28.77,893100.0,21.1783,21.2003,21.0829,21.1122,893100.0
2011-08-02 09:30:00,28.66,28.8,28.58,28.77,202700.0,21.0315,21.1342,20.9728,21.1122,202700.0
2011-08-02 10:00:00,28.77,28.78,28.51,28.52,330100.0,21.1122,21.1196,20.9214,20.9288,330100.0
2011-08-02 10:30:00,28.52,28.53,28.44,28.49,404500.0,20.9288,20.9361,20.8701,20.9067,404500.0
2011-08-02 11:00:00,28.49,28.61,28.34,28.39,443600.0,20.9067,20.9948,20.7967,20.8334,443600.0
2011-08-02 11:30:00,28.39,28.42,28.34,28.38,237800.0,20.8334,20.8554,20.7967,20.826,237800.0
2011-08-02 12:00:00,28.37,28.53,28.37,28.5,157800.0,20.8187,20.9361,20.8187,20.9141,157800.0
2011-08-02 12:30:00,28.5,28.51,28.35,28.42,233100.0,20.9141,20.9214,20.804,20.8554,233100.0
2011-08-02 13:00:00,28.41,28.46,28.38,28.38,189900.0,20.848,20.8847,20.826,20.826,189900.0
2011-08-02 13:30:00,28.38,28.39,28.29,28.33,178700.0,20.826,20.8334,20.76,20.7893,178700.0
2011-08-02 14:00:00,28.33,28.36,28.27,28.32,219800.0,20.7893,20.8114,20.7453,20.782,219800.0
2011-08-02 14:30:00,28.33,28.35,28.28,28.34,255400.0,20.7893,20.804,20.7526,20.7967,255400.0
2011-08-02 15:00:00,28.33,28.36,28.27,28.28,376300.0,20.7893,20.8114,20.7453,20.7526,376300.0
2011-08-02 15:30:00,28.28,28.31,28.03,28.03,810900.0,20.7526,20.7747,20.5692,20.5692,810900.0
2011-08-03 09:30:00,28.05,28.37,28.01,28.01,137100.0,20.5839,20.8187,20.5545,20.5545,137100.0
2011-08-03 10:00:00,28.01,28.09,27.76,27.9,451300.0,20.5545,20.6132,20.3711,20.4738,451300.0
2011-08-03 10:30:00,27.9,27.91,27.53,27.78,445300.0,20.4738,20.4811,20.2023,20.3857,445300.0
2011-08-03 11:00:00,27.78,27.94,27.73,27.75,421900.0,20.3857,20.5031,20.349,20.3637,421900.0
2011-08-03 11:30:00,27.76,27.87,27.73,27.75,149300.0,20.3711,20.4518,20.349,20.3637,149300.0
2011-08-03 12:00:00,27.76,27.76,27.64,27.74,229600.0,20.3711,20.3711,20.283,20.3564,229600.0
2011-08-03 12:30:00,27.73,27.83,27.71,27.8,156100.0,20.349,20.4224,20.3344,20.4004,156100.0
2011-08-03 13:00:00,27.8,27.84,27.75,27.81,112300.0,20.4004,20.4298,20.3637,20.4077,112300.0
2011-08-03 13:30:00,27.82,27.97,27.82,27.83,358900.0,20.4151,20.5252,20.4151,20.4224,358900.0
2011-08-03 14:00:00,27.82,27.91,27.74,27.79,288600.0,20.4151,20.4811,20.3564,20.3931,288600.0
2011-08-03 14:30:00,27.79,27.83,27.72,27.79,266300.0,20.3931,20.4224,20.3417,20.3931,266300.0
2011-08-03 15:00:00,27.8,27.87,27.77,27.79,641300.0,20.4004,20.4518,20.3784,20.3931,641300.0
2011-08-03 15:30:00,27.79,27.83,27.75,27.83,727600.0,20.3931,20.4224,20.3637,20.4224,727600.0
2011-08-04 09:30:00,27.65,27.88,27.58,27.83,384200.0,20.2903,20.4591,20.239,20.4224,384200.0
2011-08-04 10:00:00,27.84,27.86,27.65,27.71,281700.0,20.4298,20.4444,20.2903,20.3344,281700.0
2011-08-04 10:30:00,27.71,27.79,27.57,27.59,235700.0,20.3344,20.3931,20.2316,20.2463,235700.0
2011-08-04 11:00:00,27.6,27.71,27.54,27.54,350900.0,20.2536,20.3344,20.2096,20.2096,350900.0
2011-08-04 11:30:00,27.55,27.65,27.41,27.5,448200.0,20.217,20.2903,20.1142,20.1803,448200.0
2011-08-04 12:00:00,27.5,27.68,27.47,27.65,269300.0,20.1803,20.3123,20.1582,20.2903,269300.0
2011-08-04 12:30:00,27.65,27.73,27.48,27.51,465900.0,20.2903,20.349,20.1656,20.1876,465900.0
2011-08-04 13:00:00,27.51,27.55,27.4,27.46,186400.0,20.1876,20.217,20.1069,20.1509,186400.0
2011-08-04 13:30:00,27.47,27.47,27.39,27.43,203200.0,20.1582,20.1582,20.0995,20.1289,203200.0
2011-08-04 14:00:00,27.43,27.45,27.24,27.27,401100.0,20.1289,20.1436,19.9895,20.0115,401100.0
2011-08-04 14:30:00,27.27,27.39,27.22,27.24,370400.0,20.0115,20.0995,19.9748,19.9895,370400.0
2011-08-04 15:00:00,27.24,27.34,27.04,27.04,619500.0,19.9895,20.0628,19.8427,19.8427,619500.0
2011-08-04 15:30:00,27.04,27.16,26.82,26.83,1004200.0,19.8427,19.9308,19.6813,19.6886,1004200.0
2011-08-05 09:30:00,27.18,27.36,26.77,26.79,588900.0,19.9454,20.0775,19.6446,19.6592,588900.0
2011-08-05 10:00:00,26.79,27.11,26.75,27.04,437700.0,19.6592,19.8941,19.6299,19.8427,437700.0
2011-08-05 10:30:00,27.03,27.04,26.82,26.91,426600.0,19.8354,19.8427,19.6813,19.7473,426600.0
2011-08-05 11:00:00,26.91,26.93,26.68,26.75,573500.0,19.7473,19.762,19.5785,19.6299,573500.0
2011-08-05 11:30:00,26.75,26.79,26.46,26.5,427900.0,19.6299,19.6592,19.4171,19.4464,427900.0
2011-08-05 12:00:00,26.5,26.9,26.46,26.72,550700.0,19.4464,19.74,19.4171,19.6079,550700.0
2011-08-05 12:30:00,26.72,27.34,26.71,27.24,572000.0,19.6079,20.0628,19.6005,19.9895,572000.0
2011-08-05 13:00:00,27.24,27.36,27.08,27.29,287300.0,19.9895,20.0775,19.8721,20.0262,287300.0
2011-08-05 13:30:00,27.28,27.31,27.07,27.19,401500.0,20.0188,20.0408,19.8647,19.9528,401500.0
2011-08-05 14:00:00,27.19,27.2,26.93,27.03,271700.0,19.9528,19.9601,19.762,19.8354,271700.0
2011-08-05 14:30:00,27.02,27.13,26.87,27.01,321700.0,19.828,19.9087,19.7179,19.8207,321700.0
2011-08-05 15:00:00,27.01,27.04,26.68,26.76,452600.0,19.8207,19.8427,19.5785,19.6372,452600.0
2011-08-05 15:30:00,26.76,26.92,26.75,26.84,1061900.0,19.6372,19.7546,19.6299,19.6959,1061900.0
2011-08-08 09:30:00,26.33,26.56,26.28,26.34,554800.0,19.3217,19.4905,19.285,19.329,554800.0
2011-08-08 10:00:00,26.36,26.42,25.86,25.89,475100.0,19.3437,19.3877,18.9768,18.9988,475100.0
2011-08-08 10:30:00,25.89,25.98,25.74,25.84,497200.0,18.9988,19.0648,18.8887,18.9621,497200.0
2011-08-08 11:00:00,25.83,26.07,25.78,25.9,399600.0,18.9548,19.1309,18.9181,19.0061,399600.0
2011-08-08 11:30:00,25.9,25.94,25.8,25.87,286200.0,19.0061,19.0355,18.9328,18.9841,286200.0
2011-08-08 12:00:00,25.87,25.92,25.78,25.82,242600.0,18.9841,19.0208,18.9181,18.9474,242600.0
2011-08-08 12:30:00,25.82,25.86,25.71,25.72,378500.0,18.9474,18.9768,18.8667,18.874,378500.0
2011-08-08 13:00:00,25.71,25.78,25.6,25.68,350800.0,18.8667,18.9181,18.786,18.8447,350800.0
2011-08-08 13:30:00,25.67,25.69,25.36,25.36,411500.0,18.8374,18.852,18.6099,18.6099,411500.0
2011-08-08 14:00:00,25.37,25.49,24.99,25.12,777800.0,18.6172,18.7053,18.3384,18.4338,777800.0
2011-08-08 14:30:00,25.12,25.34,25.06,25.11,470100.0,18.4338,18.5952,18.3897,18.4264,470100.0
2011-08-08 15:00:00,25.12,25.47,25.11,25.22,585300.0,18.4338,18.6906,18.4264,18.5071,585300.0
2011-08-08 15:30:00,25.21,25.27,24.76,24.76,1297200.0,18.4998,18.5438,18.1696,18.1696,1297200.0
2011-08-09 09:30:00,25.07,25.25,24.75,24.99,1096500.0,18.3971,18.5291,18.1622,18.3384,1096500.0
2011-08-09 10:00:00,25.02,25.17,24.99,25.14,702300.0,18.3604,18.4704,18.3384,18.4484,702300.0
2011-08-09 10:30:00,25.14,25.56,25.11,25.31,759800.0,18.4484,18.7566,18.4264,18.5732,759800.0
2011-08-09 11:00:00,25.31,25.57,25.25,25.56,385300.0,18.5732,18.764,18.5291,18.7566,385300.0
2011-08-09 11:30:00,25.56,25.56,25.44,25.51,230400.0,18.7566,18.7566,18.6686,18.7199,230400.0
2011-08-09 12:00:00,25.5,25.61,25.49,25.57,194000.0,18.7126,18.7933,18.7053,18.764,194000.0
2011-08-09 12:30:00,25.57,25.6,25.5,25.51,137100.0,18.764,18.786,18.7126,18.7199,137100.0
2011-08-09 13:00:00,25.5,25.56,25.46,25.51,207200.0,18.7126,18.7566,18.6833,18.7199,207200.0
2011-08-09 13:30:00,25.51,25.54,25.24,25.35,208800.0,18.7199,18.742,18.5218,18.6025,208800.0
2011-08-09 14:00:00,25.34,25.64,25.0,25.35,645900.0,18.5952,18.8153,18.3457,18.6025,645900.0
2011-08-09 14:30:00,25.36,25.38,24.72,25.16,553400.0,18.6099,18.6245,18.1402,18.4631,553400.0
2011-08-09 15:00:00,25.15,25.74,25.02,25.66,368400.0,18.4558,18.8887,18.3604,18.83,368400.0
2011-08-09 15:30:00,25.64,26.25,25.49,26.25,885400.0,18.8153,19.263,18.7053,19.263,885400.0
2011-08-10 09:30:00,25.79,26.1,25.6,25.88,452500.0,18.9254,19.1529,18.786,18.9915,452500.0
2011-08-10 10:00:00,25.87,25.99,25.58,25.81,626100.0,18.9841,19.0722,18.7713,18.9401,626100.0
2011-08-10 10:30:00,25.82,26.18,25.8,25.91,483100.0,18.9474,19.2116,18.9328,19.0135,483100.0
2011-08-10 11:00:00,25.91,25.96,25.67,25.7,397400.0,19.0135,19.0502,18.8374,18.8594,397400.0
2011-08-10 11:30:00,25.72,25.97,25.65,25.86,334100.0,18.874,19.0575,18.8227,18.9768,334100.0
2011-08-10 12:00:00,25.84,25.97,25.74,25.74,279400.0,18.9621,19.0575,18.8887,18.8887,279400.0
2011-08-10 12:30:00,25.75,25.89,25.65,25.85,194200.0,18.8961,18.9988,18.8227,18.9694,194200.0
2011-08-10 13:00:00,25.84,25.92,25.73,25.81,401000.0,18.9621,19.0208,18.8814,18.9401,401000.0
2011-08-10 13:30:00,25.81,26.17,25.76,26.12,345800.0,18.9401,19.2043,18.9034,19.1676,345800.0
2011-08-10 14:00:00,26.11,26.29,26.02,26.14,324800.0,19.1602,19.2923,19.0942,19.1823,324800.0
2011-08-10 14:30:00,26.13,26.19,25.89,25.9,310800.0,19.1749,19.2189,18.9988,19.0061,310800.0
2011-08-10 15:00:00,25.9,25.96,25.71,25.75,463500.0,19.0061,19.0502,18.8667,18.8961,463500.0
2011-08-10 15:30:00,25.76,25.77,25.3,25.34,962900.0,18.9034,18.9107,18.5658,18.5952,962900.0
2011-08-11 09:30:00,25.47,25.61,25.3,25.43,274400.0,18.6906,18.7933,18.5658,18.6612,274400.0
2011-08-11 10:00:00,25.43,25.72,25.34,25.6,178000.0,18.6612,18.874,18.5952,18.786,178000.0
2011-08-11 10:30:00,25.61,25.95,25.59,25.69,186300.0,18.7933,19.0428,18.7786,18.852,186300.0
2011-08-11 11:00:00,25.71,25.82,25.51,25.6,220600.0,18.8667,18.9474,18.7199,18.786,220600.0
2011-08-11 11:30:00,25.6,25.64,25.43,25.56,320300.0,18.786,18.8153,18.6612,18.7566,320300.0
2011-08-11 12:00:00,25.56,25.63,25.46,25.51,299700.0,18.7566,18.808,18.6833,18.7199,299700.0
2011-08-11 12:30:00,25.5,25.92,25.5,25.84,235400.0,18.7126,19.0208,18.7126,18.9621,235400.0
2011-08-11 13:00:00,25.84,25.91,25.73,25.88,224200.0,18.9621,19.0135,18.8814,18.9915,224200.0
2011-08-11 13:30:00,25.88,25.93,25.72,25.85,234200.0,18.9915,19.0282,18.874,18.9694,234200.0
2011-08-11 14:00:00,25.84,25.99,25.81,25.99,195000.0,18.9621,19.0722,18.9401,19.0722,195000.0
2011-08-11 14:30:00,25.99,26.13,25.9,26.11,166500.0,19.0722,19.1749,19.0061,19.1602,166500.0
2011-08-11 15:00:00,26.11,26.47,26.08,26.4,227400.0,19.1602,19.4244,19.1382,19.373,227400.0
2011-08-11 15:30:00,26.42,26.65,26.31,26.32,639600.0,19.3877,19.5565,19.307,19.3143,639600.0
2011-08-12 09:30:00,26.44,26.63,26.06,26.12,428800.0,19.4024,19.5418,19.1235,19.1676,428800.0
2011-08-12 10:00:00,26.12,26.45,26.06,26.42,326400.0,19.1676,19.4097,19.1235,19.3877,326400.0
2011-08-12 10:30:00,26.41,26.48,26.28,26.42,235500.0,19.3804,19.4318,19.285,19.3877,235500.0
2011-08-12 11:00:00,26.41,26.57,26.39,26.56,165100.0,19.3804,19.4978,19.3657,19.4905,165100.0
2011-08-12 11:30:00,26.55,26.86,26.54,26.83,208500.0,19.4831,19.7106,19.4758,19.6886,208500.0
2011-08-12 12:00:00,26.84,26.95,26.79,26.93,214600.0,19.6959,19.7767,19.6592,19.762,214600.0
2011-08-12 12:30:00,26.92,26.96,26.84,26.94,227700.0,19.7546,19.784,19.6959,19.7693,227700.0
2011-08-12 13:00:00,26.94,26.98,26.9,26.95,206000.0,19.7693,19.7987,19.74,19.7767,206000.0
2011-08-12 13:30:00,26.94,27.08,26.92,27.07,210500.0,19.7693,19.8721,19.7546,19.8647,210500.0
2011-08-12 14:00:00,27.08,27.21,26.98,27.09,376600.0,19.8721,19.9675,19.7987,19.8794,376600.0
2011-08-12 14:30:00,27.08,27.09,26.94,26.97,261300.0,19.8721,19.8794,19.7693,19.7913,261300.0
2011-08-12 15:00:00,26.97,27.0,26.8,26.82,194000.0,19.7913,19.8133,19.6666,19.6813,194000.0
2011-08-12 15:30:00,26.81,26.93,26.72,26.91,579800.0,19.6739,19.762,19.6079,19.7473,579800.0
2011-08-15 09:30:00,27.14,27.67,27.14,27.6,368600.0,19.9161,20.305,19.9161,20.2536,368600.0
2011-08-15 10:00:00,27.61,27.68,27.51,27.67,235100.0,20.261,20.3123,20.1876,20.305,235100.0
2011-08-15 10:30:00,27.67,27.68,27.5,27.57,199200.0,20.305,20.3123,20.1803,20.2316,199200.0
2011-08-15 11:00:00,27.55,27.62,27.5,27.55,257400.0,20.217,20.2683,20.1803,20.217,257400.0
2011-08-15 11:30:00,27.54,27.65,27.5,27.64,191600.0,20.2096,20.2903,20.1803,20.283,191600.0
2011-08-15 12:00:00,27.64,27.78,27.64,27.72,177800.0,20.283,20.3857,20.283,20.3417,177800.0
2011-08-15 12:30:00,27.72,27.92,27.7,27.87,295300.0,20.3417,20.4885,20.327,20.4518,295300.0
2011-08-15 13:00:00,27.87,27.89,27.75,27.8,247500.0,20.4518,20.4665,20.3637,20.4004,247500.0
2011-08-15 13:30:00,27.8,27.96,27.73,27.95,268800.0,20.4004,20.5178,20.349,20.5105,268800.0
2011-08-15 14:00:00,27.95,28.02,27.89,27.98,359900.0,20.5105,20.5619,20.4665,20.5325,359900.0
2011-08-15 14:30:00,27.98,27.99,27.91,27.95,254200.0,20.5325,20.5398,20.4811,20.5105,254200.0
2011-08-15 15:00:00,27.94,28.0,27.93,27.94,342500.0,20.5031,20.5472,20.4958,20.5031,342500.0
2011-08-15 15:30:00,27.94,28.09,27.91,28.06,892100.0,20.5031,20.6132,20.4811,20.5912,892100.0
2011-08-16 09:30:00,27.67,27.85,27.43,27.46,313500.0,20.305,20.4371,20.1289,20.1509,313500.0
2011-08-16 10:00:00,27.46,27.72,27.42,27.72,257500.0,20.1509,20.3417,20.1216,20.3417,257500.0
2011-08-16 10:30:00,27.72,27.74,27.6,27.61,159400.0,20.3417,20.3564,20.2536,20.261,159400.0
2011-08-16 11:00:00,27.61,27.67,27.59,27.66,236100.0,20.261,20.305,20.2463,20.2977,236100.0
2011-08-16 11:30:00,27.67,27.79,27.66,27.71,115400.0,20.305,20.3931,20.2977,20.3344,115400.0
2011-08-16 12:00:00,27.72,27.92,27.71,27.82,461500.0,20.3417,20.4885,20.3344,20.4151,461500.0
2011-08-16 12:30:00,27.81,27.88,27.71,27.73,262000.0,20.4077,20.4591,20.3344,20.349,262000.0
2011-08-16 13:00:00,27.74,27.75,27.62,27.67,211600.0,20.3564,20.3637,20.2683,20.305,211600.0
2011-08-16 13:30:00,27.67,27.78,27.61,27.74,179500.0,20.305,20.3857,20.261,20.3564,179500.0
2011-08-16 14:00:00,27.74,27.93,27.73,27.82,665400.0,20.3564,20.4958,20.349,20.4151,665400.0
2011-08-16 14:30:00,27.82,27.83,27.7,27.72,207000.0,20.4151,20.4224,20.327,20.3417,207000.0
2011-08-16 15:00:00,27.72,27.97,27.71,27.97,264100.0,20.3417,20.5252,20.3344,20.5252,264100.0
2011-08-16 15:30:00,27.97,28.03,27.86,27.88,585700.0,20.5252,20.5692,20.4444,20.4591,585700.0
2011-08-17 09:30:00,28.12,28.43,28.12,28.41,286000.0,20.6352,20.8627,20.6352,20.848,286000.0
2011-08-17 10:00:00,28.42,28.43,28.31,28.37,219700.0,20.8554,20.8627,20.7747,20.8187,219700.0
2011-08-17 10:30:00,28.37,28.39,28.29,28.3,263500.0,20.8187,20.8334,20.76,20.7673,263500.0
2011-08-17 11:00:00,28.3,28.44,28.29,28.4,332300.0,20.7673,20.8701,20.76,20.8407,332300.0
2011-08-17 11:30:00,28.4,28.42,28.23,28.26,287000.0,20.8407,20.8554,20.716,20.738,287000.0
2011-08-17 12:00:00,28.25,28.26,28.12,28.19,200400.0,20.7306,20.738,20.6352,20.6866,200400.0
2011-08-17 12:30:00,28.19,28.2,28.06,28.09,195700.0,20.6866,20.6939,20.5912,20.6132,195700.0
2011-08-17 13:00:00,28.1,28.2,28.03,28.09,213700.0,20.6206,20.6939,20.5692,20.6132,213700.0
2011-08-17 13:30:00,28.09,28.11,28.01,28.05,226700.0,20.6132,20.6279,20.5545,20.5839,226700.0
2011-08-17 14:00:00,28.05,28.17,28.04,28.08,367400.0,20.5839,20.6719,20.5765,20.6059,367400.0
2011-08-17 14:30:00,28.09,28.18,28.03,28.17,220700.0,20.6132,20.6793,20.5692,20.6719,220700.0
2011-08-17 15:00:00,28.16,28.23,28.11,28.18,339300.0,20.6646,20.716,20.6279,20.6793,339300.0
2011-08-17 15:30:00,28.18,28.19,28.1,28.18,829400.0,20.6793,20.6866,20.6206,20.6793,829400.0
2011-08-18 09:30:00,27.45,27.45,26.84,27.1,617200.0,20.1436,20.1436,19.6959,19.8867,617200.0
2011-08-18 10:00:00,27.1,27.13,26.66,27.07,622700.0,19.8867,19.9087,19.5638,19.8647,622700.0
2011-08-18 10:30:00,27.07,27.08,26.82,26.9,430600.0,19.8647,19.8721,19.6813,19.74,430600.0
2011-08-18 11:00:00,26.91,26.91,26.71,26.87,383400.0,19.7473,19.7473,19.6005,19.7179,383400.0
2011-08-18 11:30:00,26.87,27.09,26.87,27.04,277800.0,19.7179,19.8794,19.7179,19.8427,277800.0
2011-08-18 12:00:00,27.05,27.12,26.95,27.06,374800.0,19.85,19.9014,19.7767,19.8574,374800.0
2011-08-18 12:30:00,27.06,27.11,27.02,27.11,251300.0,19.8574,19.8941,19.828,19.8941,251300.0
2011-08-18 13:00:00,27.11,27.11,27.04,27.1,311900.0,19.8941,19.8941,19.8427,19.8867,311900.0
2011-08-18 13:30:00,27.09,27.17,27.08,27.17,433700.0,19.8794,19.9381,19.8721,19.9381,433700.0
2011-08-18 14:00:00,27.18,27.3,27.1,27.22,545800.0,19.9454,20.0335,19.8867,19.9748,545800.0
2011-08-18 14:30:00,27.21,27.36,27.2,27.31,567900.0,19.9675,20.0775,19.9601,20.0408,567900.0
2011-08-18 15:00:00,27.3,27.38,27.12,27.36,1025500.0,20.0335,20.0922,19.9014,20.0775,1025500.0
2011-08-18 15:30:00,27.36,27.48,27.22,27.43,2286500.0,20.0775,20.1656,19.9748,20.1289,2286500.0
2011-08-19 09:30:00,27.13,27.4,27.08,27.23,878600.0,19.9087,20.1069,19.8721,19.9821,878600.0
2011-08-19 10:00:00,27.23,27.78,27.21,27.68,631400.0,19.9821,20.3857,19.9675,20.3123,631400.0
2011-08-19 10:30:00,27.69,27.72,27.45,27.56,307700.0,20.3197,20.3417,20.1436,20.2243,307700.0
2011-08-19 11:00:00,27.56,27.58,27.41,27.51,441900.0,20.2243,20.239,20.1142,20.1876,441900.0
2011-08-19 11:30:00,27.51,27.63,27.43,27.6,416000.0,20.1876,20.2757,20.1289,20.2536,416000.0
2011-08-19 12:00:00,27.6,27.61,27.47,27.54,131000.0,20.2536,20.261,20.1582,20.2096,131000.0
2011-08-19 12:30:00,27.54,27.61,27.49,27.56,168000.0,20.2096,20.261,20.1729,20.2243,168000.0
2011-08-19 13:00:00,27.55,27.67,27.54,27.66,288500.0,20.217,20.305,20.2096,20.2977,288500.0
2011-08-19 13:30:00,27.65,27.66,27.54,27.59,318800.0,20.2903,20.2977,20.2096,20.2463,318800.0
2011-08-19 14:00:00,27.59,27.61,27.48,27.52,447800.0,20.2463,20.261,20.1656,20.1949,447800.0
2011-08-19 14:30:00,27.52,27.7,27.47,27.67,844600.0,20.1949,20.327,20.1582,20.305,844600.0
2011-08-19 15:00:00,27.67,27.74,27.5,27.71,917900.0,20.305,20.3564,20.1803,20.3344,917900.0
2011-08-19 15:30:00,27.7,27.71,27.49,27.52,1236300.0,20.327,20.3344,20.1729,20.1949,1236300.0
2011-08-22 09:30:00,28.05,28.17,27.87,28.04,311500.0,20.5839,20.6719,20.4518,20.5765,311500.0
2011-08-22 10:00:00,28.03,28.11,27.96,28.04,425300.0,20.5692,20.6279,20.5178,20.5765,425300.0
2011-08-22 10:30:00,28.04,28.09,27.86,27.96,462700.0,20.5765,20.6132,20.4444,20.5178,462700.0
2011-08-22 11:00:00,27.95,28.08,27.95,28.08,337000.0,20.5105,20.6059,20.5105,20.6059,337000.0
2011-08-22 11:30:00,28.09,28.11,27.96,28.05,638400.0,20.6132,20.6279,20.5178,20.5839,638400.0
2011-08-22 12:00:00,28.05,28.1,28.0,28.03,419700.0,20.5839,20.6206,20.5472,20.5692,419700.0
2011-08-22 12:30:00,28.03,28.17,28.0,28.16,362100.0,20.5692,20.6719,20.5472,20.6646,362100.0
2011-08-22 13:00:00,28.14,28.16,28.05,28.06,197100.0,20.6499,20.6646,20.5839,20.5912,197100.0
2011-08-22 13:30:00,28.06,28.12,28.01,28.1,299900.0,20.5912,20.6352,20.5545,20.6206,299900.0
2011-08-22 14:00:00,28.1,28.16,28.05,28.08,304300.0,20.6206,20.6646,20.5839,20.6059,304300.0
2011-08-22 14:30:00,28.08,28.13,28.05,28.05,232600.0,20.6059,20.6426,20.5839,20.5839,232600.0
2011-08-22 15:00:00,28.06,28.17,28.02,28.14,317900.0,20.5912,20.6719,20.5619,20.6499,317900.0
2011-08-22 15:30:00,28.14,28.2,28.01,28.06,809900.0,20.6499,20.6939,20.5545,20.5912,809900.0
2011-08-23 09:30:00,28.36,28.37,27.91,27.91,204300.0,20.8114,20.8187,20.4811,20.4811,204300.0
2011-08-23 10:00:00,27.92,28.23,27.89,28.17,241900.0,20.4885,20.716,20.4665,20.6719,241900.0
2011-08-23 10:30:00,28.16,28.25,28.02,28.04,268700.0,20.6646,20.7306,20.5619,20.5765,268700.0
2011-08-23 11:00:00,28.04,28.15,28.01,28.13,212500.0,20.5765,20.6572,20.5545,20.6426,212500.0
2011-08-23 11:30:00,28.13,28.41,28.1,28.38,138900.0,20.6426,20.848,20.6206,20.826,138900.0
2011-08-23 12:00:00,28.39,28.39,28.31,28.37,105900.0,20.8334,20.8334,20.7747,20.8187,105900.0
2011-08-23 12:30:00,28.37,28.44,28.36,28.4,138100.0,20.8187,20.8701,20.8114,20.8407,138100.0
2011-08-23 13:00:00,28.41,28.46,28.35,28.38,146600.0,20.848,20.8847,20.804,20.826,146600.0
2011-08-23 13:30:00,28.39,28.41,28.24,28.33,256100.0,20.8334,20.848,20.7233,20.7893,256100.0
2011-08-23 14:00:00,28.33,28.4,28.24,28.39,199800.0,20.7893,20.8407,20.7233,20.8334,199800.0
2011-08-23 14:30:00,28.39,28.58,28.38,28.57,274300.0,20.8334,20.9728,20.826,20.9655,274300.0
2011-08-23 15:00:00,28.57,28.81,28.57,28.68,344900.0,20.9655,21.1416,20.9655,21.0462,344900.0
2011-08-23 15:30:00,28.69,28.91,28.68,28.91,658900.0,21.0535,21.215,21.0462,21.215,658900.0
2011-08-24 09:30:00,28.82,29.1,28.75,29.08,199800.0,21.1489,21.3544,21.0975,21.3397,199800.0
2011-08-24 10:00:00,29.09,29.2,28.93,28.97,315700.0,21.347,21.4278,21.2296,21.259,315700.0
2011-08-24 10:30:00,28.97,29.09,28.89,28.91,184300.0,21.259,21.347,21.2003,21.215,184300.0
2011-08-24 11:00:00,28.91,28.98,28.85,28.89,271500.0,21.215,21.2663,21.1709,21.2003,271500.0
2011-08-24 11:30:00,28.89,28.95,28.78,28.88,186700.0,21.2003,21.2443,21.1196,21.1929,186700.0
2011-08-24 12:00:00,28.87,28.96,28.79,28.94,114700.0,21.1856,21.2516,21.1269,21.237,114700.0
2011-08-24 12:30:00,28.95,29.21,28.92,29.15,330900.0,21.2443,21.4351,21.2223,21.3911,330900.0
2011-08-24 13:00:00,29.16,29.3,29.11,29.21,160900.0,21.3984,21.5012,21.3617,21.4351,160900.0
2011-08-24 13:30:00,29.21,29.25,29.14,29.21,201500.0,21.4351,21.4645,21.3837,21.4351,201500.0
2011-08-24 14:00:00,29.21,29.24,29.15,29.2,165800.0,21.4351,21.4571,21.3911,21.4278,165800.0
2011-08-24 14:30:00,29.19,29.36,29.19,29.34,219600.0,21.4204,21.5452,21.4204,21.5305,219600.0
2011-08-24 15:00:00,29.33,29.45,29.3,29.4,226800.0,21.5232,21.6112,21.5012,21.5745,226800.0
2011-08-24 15:30:00,29.4,29.69,29.4,29.65,797900.0,21.5745,21.7873,21.5745,21.758,797900.0
2011-08-25 09:30:00,29.86,29.87,29.46,29.6,230900.0,21.9121,21.9194,21.6186,21.7213,230900.0
2011-08-25 10:00:00,29.61,29.64,29.38,29.46,337100.0,21.7286,21.7507,21.5599,21.6186,337100.0
2011-08-25 10:30:00,29.45,29.53,29.23,29.37,278800.0,21.6112,21.6699,21.4498,21.5525,278800.0
2011-08-25 11:00:00,29.37,29.55,29.36,29.45,274000.0,21.5525,21.6846,21.5452,21.6112,274000.0
2011-08-25 11:30:00,29.45,29.47,29.32,29.39,132100.0,21.6112,21.6259,21.5158,21.5672,132100.0
2011-08-25 12:00:00,29.4,29.47,29.34,29.39,90800.0,21.5745,21.6259,21.5305,21.5672,90800.0
2011-08-25 12:30:00,29.38,29.39,29.27,29.3,188300.0,21.5599,21.5672,21.4791,21.5012,188300.0
2011-08-25 13:00:00,29.31,29.42,29.26,29.42,176100.0,21.5085,21.5892,21.4718,21.5892,176100.0
2011-08-25 13:30:00,29.42,29.53,29.36,29.45,151000.0,21.5892,21.6699,21.5452,21.6112,151000.0
2011-08-25 14:00:00,29.45,29.52,29.37,29.46,216800.0,21.6112,21.6626,21.5525,21.6186,216800.0
2011-08-25 14:30:00,29.47,29.51,29.35,29.35,206500.0,21.6259,21.6553,21.5378,21.5378,206500.0
2011-08-25 15:00:00,29.34,29.57,29.3,29.47,336400.0,21.5305,21.6993,21.5012,21.6259,336400.0
2011-08-25 15:30:00,29.47,29.5,29.3,29.36,500900.0,21.6259,21.6479,21.5012,21.5452,500900.0
2011-08-26 09:30:00,29.15,29.21,28.95,29.12,206200.0,21.3911,21.4351,21.2443,21.3691,206200.0
2011-08-26 10:00:00,29.11,29.21,28.65,29.11,389700.0,21.3617,21.4351,21.0242,21.3617,389700.0
2011-08-26 10:30:00,29.11,29.39,28.98,29.22,218800.0,21.3617,21.5672,21.2663,21.4424,218800.0
2011-08-26 11:00:00,29.21,29.48,29.18,29.32,270600.0,21.4351,21.6332,21.4131,21.5158,270600.0
2011-08-26 11:30:00,29.32,29.58,29.32,29.55,184700.0,21.5158,21.7066,21.5158,21.6846,184700.0
2011-08-26 12:00:00,29.55,29.88,29.55,29.88,228700.0,21.6846,21.9268,21.6846,21.9268,228700.0
2011-08-26 12:30:00,29.88,29.88,29.62,29.68,97500.0,21.9268,21.9268,21.736,21.78,97500.0
2011-08-26 13:00:00,29.68,29.82,29.62,29.81,97100.0,21.78,21.8827,21.736,21.8754,97100.0
2011-08-26 13:30:00,29.81,29.88,29.79,29.87,159200.0,21.8754,21.9268,21.8607,21.9194,159200.0
2011-08-26 14:00:00,29.88,29.91,29.75,29.76,200200.0,21.9268,21.9488,21.8314,21.8387,200200.0
2011-08-26 14:30:00,29.77,29.79,29.71,29.72,177600.0,21.846,21.8607,21.802,21.8094,177600.0
2011-08-26 15:00:00,29.73,29.73,29.55,29.59,205300.0,21.8167,21.8167,21.6846,21.714,205300.0
2011-08-26 15:30:00,29.59,29.7,29.57,29.65,535800.0,21.714,21.7947,21.6993,21.758,535800.0
2011-08-29 09:30:00,30.01,30.4,29.97,30.4,151400.0,22.0222,22.3084,21.9928,22.3084,151400.0
2011-08-29 10:00:00,30.38,30.45,30.32,30.32,161700.0,22.2937,22.3451,22.2497,22.2497,161700.0
2011-08-29 10:30:00,30.32,30.54,30.29,30.53,173300.0,22.2497,22.4111,22.2276,22.4038,173300.0
2011-08-29 11:00:00,30.51,30.53,30.42,30.5,121100.0,22.3891,22.4038,22.323,22.3817,121100.0
2011-08-29 11:30:00,30.5,30.56,30.47,30.5,104800.0,22.3817,22.4258,22.3597,22.3817,104800.0
2011-08-29 12:00:00,30.51,30.54,30.5,30.5,59500.0,22.3891,22.4111,22.3817,22.3817,59500.0
2011-08-29 12:30:00,30.51,30.59,30.49,30.57,110400.0,22.3891,22.4478,22.3744,22.4331,110400.0
2011-08-29 13:00:00,30.56,30.58,30.5,30.5,60100.0,22.4258,22.4404,22.3817,22.3817,60100.0
2011-08-29 13:30:00,30.5,30.51,30.41,30.41,145600.0,22.3817,22.3891,22.3157,22.3157,145600.0
2011-08-29 14:00:00,30.42,30.47,30.39,30.4,369800.0,22.323,22.3597,22.301,22.3084,369800.0
2011-08-29 14:30:00,30.4,30.41,30.36,30.37,166500.0,22.3084,22.3157,22.279,22.2863,166500.0
2011-08-29 15:00:00,30.38,30.43,30.34,30.42,248600.0,22.2937,22.3304,22.2643,22.323,248600.0
2011-08-29 15:30:00,30.42,30.49,30.41,30.49,467400.0,22.323,22.3744,22.3157,22.3744,467400.0
2011-08-30 09:30:00,30.3,30.35,30.1,30.21,286100.0,22.235,22.2717,22.0882,22.1689,286100.0
2011-08-30 10:00:00,30.21,30.26,30.05,30.25,287900.0,22.1689,22.2056,22.0515,22.1983,287900.0
2011-08-30 10:30:00,30.24,30.28,30.05,30.18,284800.0,22.1909,22.2203,22.0515,22.1469,284800.0
2011-08-30 11:00:00,30.17,30.4,30.14,30.35,168100.0,22.1396,22.3084,22.1176,22.2717,168100.0
2011-08-30 11:30:00,30.34,30.43,30.31,30.38,188900.0,22.2643,22.3304,22.2423,22.2937,188900.0
2011-08-30 12:00:00,30.38,30.38,30.28,30.3,86900.0,22.2937,22.2937,22.2203,22.235,86900.0
2011-08-30 12:30:00,30.3,30.35,30.22,30.25,96100.0,22.235,22.2717,22.1763,22.1983,96100.0
2011-08-30 13:00:00,30.25,30.34,30.2,30.34,122500.0,22.1983,22.2643,22.1616,22.2643,122500.0
2011-08-30 13:30:00,30.34,30.35,30.27,30.3,142500.0,22.2643,22.2717,22.213,22.235,142500.0
2011-08-30 14:00:00,30.3,30.46,30.24,30.46,299900.0,22.235,22.3524,22.1909,22.3524,299900.0
2011-08-30 14:30:00,30.46,30.49,30.38,30.45,177900.0,22.3524,22.3744,22.2937,22.3451,177900.0
2011-08-30 15:00:00,30.45,30.47,30.38,30.42,158600.0,22.3451,22.3597,22.2937,22.323,158600.0
2011-08-30 15:30:00,30.42,30.58,30.41,30.42,393500.0,22.323,22.4404,22.3157,22.323,393500.0
2011-08-31 09:30:00,30.6,30.7,30.47,30.58,194400.0,22.4551,22.5285,22.3597,22.4404,194400.0
2011-08-31 10:00:00,30.59,30.71,30.57,30.6,201000.0,22.4478,22.5358,22.4331,22.4551,201000.0
2011-08-31 10:30:00,30.6,30.66,30.41,30.46,225400.0,22.4551,22.4992,22.3157,22.3524,225400.0
2011-08-31 11:00:00,30.46,30.52,30.38,30.43,208600.0,22.3524,22.3964,22.2937,22.3304,208600.0
2011-08-31 11:30:00,30.43,30.45,30.32,30.34,171200.0,22.3304,22.3451,22.2497,22.2643,171200.0
2011-08-31 12:00:00,30.33,30.44,30.33,30.41,146000.0,22.257,22.3377,22.257,22.3157,146000.0
2011-08-31 12:30:00,30.4,30.52,30.4,30.51,208900.0,22.3084,22.3964,22.3084,22.3891,208900.0
2011-08-31 13:00:00,30.51,30.52,30.42,30.46,169200.0,22.3891,22.3964,22.323,22.3524,169200.0
2011-08-31 13:30:00,30.45,30.5,30.34,30.36,134300.0,22.3451,22.3817,22.2643,22.279,134300.0
2011-08-31 14:00:00,30.37,30.42,30.31,30.41,98600.0,22.2863,22.323,22.2423,22.3157,98600.0
2011-08-31 14:30:00,30.41,30.42,30.23,30.25,235800.0,22.3157,22.323,22.1836,22.1983,235800.0
2011-08-31 15:00:00,30.25,30.37,30.09,30.18,289400.0,22.1983,22.2863,22.0809,22.1469,289400.0
2011-08-31 15:30:00,30.18,30.43,30.15,30.34,616700.0,22.1469,22.3304,22.1249,22.2643,616700.0
2011-09-01 09:30:00,30.3,30.52,30.03,30.03,137400.0,22.235,22.3964,22.0368,22.0368,137400.0
2011-09-01 10:00:00,30.03,30.37,30.02,30.24,529700.0,22.0368,22.2863,22.0295,22.1909,529700.0
2011-09-01 10:30:00,30.24,30.25,30.11,30.12,228800.0,22.1909,22.1983,22.0956,22.1029,228800.0
2011-09-01 11:00:00,30.12,30.2,30.0,30.18,171600.0,22.1029,22.1616,22.0148,22.1469,171600.0
2011-09-01 11:30:00,30.17,30.28,30.16,30.27,124200.0,22.1396,22.2203,22.1322,22.213,124200.0
2011-09-01 12:00:00,30.27,30.28,30.18,30.28,111000.0,22.213,22.2203,22.1469,22.2203,111000.0
2011-09-01 12:30:00,30.28,30.3,30.17,30.2,150900.0,22.2203,22.235,22.1396,22.1616,150900.0
2011-09-01 13:00:00,30.2,30.25,30.13,30.22,113700.0,22.1616,22.1983,22.1102,22.1763,113700.0
2011-09-01 13:30:00,30.22,30.23,29.98,29.99,159300.0,22.1763,22.1836,22.0002,22.0075,159300.0
2011-09-01 14:00:00,29.99,30.01,29.89,29.97,238200.0,22.0075,22.0222,21.9341,21.9928,238200.0
2011-09-01 14:30:00,29.96,30.07,29.96,30.04,262600.0,21.9855,22.0662,21.9855,22.0442,262600.0
2011-09-01 15:00:00,30.05,30.11,29.95,30.06,257800.0,22.0515,22.0956,21.9781,22.0589,257800.0
2011-09-01 15:30:00,30.05,30.06,29.95,30.0,534200.0,22.0515,22.0589,21.9781,22.0148,534200.0
2011-09-02 09:30:00,29.5,29.63,29.16,29.18,245800.0,21.6479,21.7433,21.3984,21.4131,245800.0
2011-09-02 10:00:00,29.18,29.29,29.12,29.19,221300.0,21.4131,21.4938,21.3691,21.4204,221300.0
2011-09-02 10:30:00,29.19,29.25,29.0,29.25,245000.0,21.4204,21.4645,21.281,21.4645,245000.0
2011-09-02 11:00:00,29.24,29.29,29.16,29.28,219500.0,21.4571,21.4938,21.3984,21.4865,219500.0
2011-09-02 11:30:00,29.27,29.32,29.2,29.23,156000.0,21.4791,21.5158,21.4278,21.4498,156000.0
2011-09-02 12:00:00,29.23,29.35,29.22,29.25,115200.0,21.4498,21.5378,21.4424,21.4645,115200.0
2011-09-02 12:30:00,29.24,29.34,29.22,29.34,110700.0,21.4571,21.5305,21.4424,21.5305,110700.0
2011-09-02 13:00:00,29.33,29.34,29.2,29.23,82700.0,21.5232,21.5305,21.4278,21.4498,82700.0
2011-09-02 13:30:00,29.23,29.29,29.19,29.25,105500.0,21.4498,21.4938,21.4204,21.4645,105500.0
2011-09-02 14:00:00,29.24,29.31,29.15,29.2,274100.0,21.4571,21.5085,21.3911,21.4278,274100.0
2011-09-02 14:30:00,29.2,29.2,29.02,29.03,288000.0,21.4278,21.4278,21.2957,21.303,288000.0
2011-09-02 15:00:00,29.04,29.05,28.91,29.01,206100.0,21.3104,21.3177,21.215,21.2883,206100.0
2011-09-02 15:30:00,29.01,29.12,28.99,29.0,433500.0,21.2883,21.3691,21.2737,21.281,433500.0
2011-09-06 09:30:00,28.23,28.5,28.1,28.49,264300.0,20.716,20.9141,20.6206,20.9067,264300.0
2011-09-06 10:00:00,28.49,28.65,28.32,28.34,234900.0,20.9067,21.0242,20.782,20.7967,234900.0
2011-09-06 10:30:00,28.33,28.44,28.27,28.4,151300.0,20.7893,20.8701,20.7453,20.8407,151300.0
2011-09-06 11:00:00,28.4,28.59,28.36,28.56,231300.0,20.8407,20.9801,20.8114,20.9581,231300.0
2011-09-06 11:30:00,28.57,28.71,28.56,28.67,120400.0,20.9655,21.0682,20.9581,21.0388,120400.0
2011-09-06 12:00:00,28.67,28.75,28.64,28.69,119000.0,21.0388,21.0975,21.0168,21.0535,119000.0
2011-09-06 12:30:00,28.68,28.69,28.59,28.67,100200.0,21.0462,21.0535,20.9801,21.0388,100200.0
2011-09-06 13:00:00,28.66,28.79,28.66,28.73,112700.0,21.0315,21.1269,21.0315,21.0829,112700.0
2011-09-06 13:30:00,28.72,28.85,28.67,28.79,170700.0,21.0755,21.1709,21.0388,21.1269,170700.0
2011-09-06 14:00:00,28.79,28.87,28.73,28.83,169400.0,21.1269,21.1856,21.0829,21.1563,169400.0
2011-09-06 14:30:00,28.83,28.83,28.68,28.69,122500.0,21.1563,21.1563,21.0462,21.0535,122500.0
2011-09-06 15:00:00,28.69,28.7,28.59,28.62,197600.0,21.0535,21.0609,20.9801,21.0021,197600.0
2011-09-06 15:30:00,28.62,28.91,28.59,28.87,611900.0,21.0021,21.215,20.9801,21.1856,611900.0
2011-09-07 09:30:00,29.19,29.37,29.04,29.16,155800.0,21.4204,21.5525,21.3104,21.3984,155800.0
2011-09-07 10:00:00,29.17,29.37,29.16,29.32,169600.0,21.4058,21.5525,21.3984,21.5158,169600.0
2011-09-07 10:30:00,29.32,29.37,29.17,29.19,181800.0,21.5158,21.5525,21.4058,21.4204,181800.0
2011-09-07 11:00:00,29.19,29.24,29.17,29.21,206700.0,21.4204,21.4571,21.4058,21.4351,206700.0
2011-09-07 11:30:00,29.2,29.26,29.16,29.25,81300.0,21.4278,21.4718,21.3984,21.4645,81300.0
2011-09-07 12:00:00,29.26,29.26,29.21,29.21,57200.0,21.4718,21.4718,21.4351,21.4351,57200.0
2011-09-07 12:30:00,29.21,29.26,29.21,29.25,129300.0,21.4351,21.4718,21.4351,21.4645,129300.0
2011-09-07 13:00:00,29.24,29.33,29.23,29.33,132700.0,21.4571,21.5232,21.4498,21.5232,132700.0
2011-09-07 13:30:00,29.34,29.4,29.31,29.38,150200.0,21.5305,21.5745,21.5085,21.5599,150200.0
2011-09-07 14:00:00,29.38,29.47,29.35,29.37,249700.0,21.5599,21.6259,21.5378,21.5525,249700.0
2011-09-07 14:30:00,29.37,29.41,29.36,29.37,170200.0,21.5525,21.5819,21.5452,21.5525,170200.0
2011-09-07 15:00:00,29.38,29.38,29.29,29.29,246000.0,21.5599,21.5599,21.4938,21.4938,246000.0
2011-09-07 15:30:00,29.29,29.32,29.22,29.32,713500.0,21.4938,21.5158,21.4424,21.5158,713500.0
2011-09-08 09:30:00,29.13,29.3,29.04,29.14,116100.0,21.3764,21.5012,21.3104,21.3837,116100.0
2011-09-08 10:00:00,29.14,29.26,29.02,29.19,104300.0,21.3837,21.4718,21.2957,21.4204,104300.0
2011-09-08 10:30:00,29.18,29.32,29.18,29.32,192600.0,21.4131,21.5158,21.4131,21.5158,192600.0
2011-09-08 11:00:00,29.32,29.36,29.26,29.28,115200.0,21.5158,21.5452,21.4718,21.4865,115200.0
2011-09-08 11:30:00,29.27,29.34,29.11,29.16,207600.0,21.4791,21.5305,21.3617,21.3984,207600.0
2011-09-08 12:00:00,29.14,29.25,29.09,29.18,167900.0,21.3837,21.4645,21.347,21.4131,167900.0
2011-09-08 12:30:00,29.19,29.2,29.13,29.2,139700.0,21.4204,21.4278,21.3764,21.4278,139700.0
2011-09-08 13:00:00,29.2,29.2,29.13,29.15,85300.0,21.4278,21.4278,21.3764,21.3911,85300.0
2011-09-08 13:30:00,29.16,29.19,28.91,28.99,182100.0,21.3984,21.4204,21.215,21.2737,182100.0
2011-09-08 14:00:00,28.99,29.07,28.93,29.0,146800.0,21.2737,21.3324,21.2296,21.281,146800.0
2011-09-08 14:30:00,29.0,29.11,28.94,29.11,140300.0,21.281,21.3617,21.237,21.3617,140300.0
2011-09-08 15:00:00,29.09,29.1,28.97,29.09,120500.0,21.347,21.3544,21.259,21.347,120500.0
2011-09-08 15:30:00,29.09,29.12,29.01,29.02,497400.0,21.347,21.3691,21.2883,21.2957,497400.0
2011-09-09 09:30:00,28.77,28.85,28.49,28.56,207500.0,21.1122,21.1709,20.9067,20.9581,207500.0
2011-09-09 10:00:00,28.56,28.73,28.55,28.71,111100.0,20.9581,21.0829,20.9508,21.0682,111100.0
2011-09-09 10:30:00,28.71,28.8,28.6,28.71,104100.0,21.0682,21.1342,20.9875,21.0682,104100.0
2011-09-09 11:00:00,28.71,28.78,28.34,28.42,167900.0,21.0682,21.1196,20.7967,20.8554,167900.0
2011-09-09 11:30:00,28.42,28.55,28.27,28.29,117000.0,20.8554,20.9508,20.7453,20.76,117000.0
2011-09-09 12:00:00,28.29,28.37,28.23,28.3,116900.0,20.76,20.8187,20.716,20.7673,116900.0
2011-09-09 12:30:00,28.31,28.34,28.21,28.29,129500.0,20.7747,20.7967,20.7013,20.76,129500.0
2011-09-09 13:00:00,28.29,28.45,28.27,28.36,206800.0,20.76,20.8774,20.7453,20.8114,206800.0
2011-09-09 13:30:00,28.36,28.36,28.21,28.26,130200.0,20.8114,20.8114,20.7013,20.738,130200.0
2011-09-09 14:00:00,28.25,28.32,28.18,28.21,161800.0,20.7306,20.782,20.6793,20.7013,161800.0
2011-09-09 14:30:00,28.22,28.31,28.15,28.17,291000.0,20.7086,20.7747,20.6572,20.6719,291000.0
2011-09-09 15:00:00,28.16,28.29,28.13,28.14,277800.0,20.6646,20.76,20.6426,20.6499,277800.0
2011-09-09 15:30:00,28.13,28.35,28.13,28.24,661700.0,20.6426,20.804,20.6426,20.7233,661700.0
2011-09-12 09:30:00,27.93,28.07,27.85,28.04,305000.0,20.4958,20.5985,20.4371,20.5765,305000.0
2011-09-12 10:00:00,28.04,28.09,27.79,27.8,290400.0,20.5765,20.6132,20.3931,20.4004,290400.0
2011-09-12 10:30:00,27.8,27.88,27.76,27.8,183300.0,20.4004,20.4591,20.3711,20.4004,183300.0
2011-09-12 11:00:00,27.8,27.96,27.77,27.95,156400.0,20.4004,20.5178,20.3784,20.5105,156400.0
2011-09-12 11:30:00,27.95,27.96,27.8,27.83,181100.0,20.5105,20.5178,20.4004,20.4224,181100.0
2011-09-12 12:00:00,27.83,27.86,27.75,27.85,140200.0,20.4224,20.4444,20.3637,20.4371,140200.0
2011-09-12 12:30:00,27.85,27.86,27.75,27.83,117200.0,20.4371,20.4444,20.3637,20.4224,117200.0
2011-09-12 13:00:00,27.84,27.88,27.77,27.79,105500.0,20.4298,20.4591,20.3784,20.3931,105500.0
2011-09-12 13:30:00,27.79,27.83,27.66,27.81,151000.0,20.3931,20.4224,20.2977,20.4077,151000.0
2011-09-12 14:00:00,27.8,27.8,27.67,27.73,122200.0,20.4004,20.4004,20.305,20.349,122200.0
2011-09-12 14:30:00,27.74,27.98,27.7,27.79,274100.0,20.3564,20.5325,20.327,20.3931,274100.0
2011-09-12 15:00:00,27.79,27.89,27.73,27.89,467900.0,20.3931,20.4665,20.349,20.4665,467900.0
2011-09-12 15:30:00,27.89,28.33,27.89,28.28,664700.0,20.4665,20.7893,20.4665,20.7526,664700.0
2011-09-13 09:30:00,28.31,28.54,28.15,28.52,138500.0,20.7747,20.9434,20.6572,20.9288,138500.0
2011-09-13 10:00:00,28.53,28.74,28.51,28.6,145100.0,20.9361,21.0902,20.9214,20.9875,145100.0
2011-09-13 10:30:00,28.61,28.64,28.39,28.42,153200.0,20.9948,21.0168,20.8334,20.8554,153200.0
2011-09-13 11:00:00,28.42,28.47,28.3,28.37,139300.0,20.8554,20.8921,20.7673,20.8187,139300.0
2011-09-13 11:30:00,28.38,28.45,28.29,28.29,181700.0,20.826,20.8774,20.76,20.76,181700.0
2011-09-13 12:00:00,28.29,28.44,28.17,28.41,135200.0,20.76,20.8701,20.6719,20.848,135200.0
2011-09-13 12:30:00,28.41,28.49,28.33,28.44,114800.0,20.848,20.9067,20.7893,20.8701,114800.0
2011-09-13 13:00:00,28.45,28.52,28.45,28.49,107300.0,20.8774,20.9288,20.8774,20.9067,107300.0
2011-09-13 13:30:00,28.49,28.54,28.43,28.48,142300.0,20.9067,20.9434,20.8627,20.8994,142300.0
2011-09-13 14:00:00,28.48,28.62,28.45,28.62,186900.0,20.8994,21.0021,20.8774,21.0021,186900.0
2011-09-13 14:30:00,28.62,28.62,28.39,28.45,207000.0,21.0021,21.0021,20.8334,20.8774,207000.0
2011-09-13 15:00:00,28.44,28.49,28.3,28.46,293200.0,20.8701,20.9067,20.7673,20.8847,293200.0
2011-09-13 15:30:00,28.46,28.58,28.44,28.52,467300.0,20.8847,20.9728,20.8701,20.9288,467300.0
2011-09-14 09:30:00,28.69,28.74,28.41,28.41,96500.0,21.0535,21.0902,20.848,20.848,96500.0
2011-09-14 10:00:00,28.41,28.49,28.06,28.24,156000.0,20.848,20.9067,20.5912,20.7233,156000.0
2011-09-14 10:30:00,28.24,28.34,28.18,28.25,174700.0,20.7233,20.7967,20.6793,20.7306,174700.0
2011-09-14 11:00:00,28.24,28.42,28.21,28.37,109500.0,20.7233,20.8554,20.7013,20.8187,109500.0
2011-09-14 11:30:00,28.37,28.37,28.27,28.36,129200.0,20.8187,20.8187,20.7453,20.8114,129200.0
2011-09-14 12:00:00,28.37,28.44,28.36,28.41,113400.0,20.8187,20.8701,20.8114,20.848,113400.0
2011-09-14 12:30:00,28.42,28.52,28.41,28.45,141900.0,20.8554,20.9288,20.848,20.8774,141900.0
2011-09-14 13:00:00,28.45,28.51,28.44,28.51,95800.0,20.8774,20.9214,20.8701,20.9214,95800.0
2011-09-14 13:30:00,28.5,28.7,28.5,28.63,218500.0,20.9141,21.0609,20.9141,21.0095,218500.0
2011-09-14 14:00:00,28.63,28.84,28.62,28.8,143300.0,21.0095,21.1636,21.0021,21.1342,143300.0
2011-09-14 14:30:00,28.8,28.88,28.75,28.87,112000.0,21.1342,21.1929,21.0975,21.1856,112000.0
2011-09-14 15:00:00,28.87,29.12,28.87,29.09,165500.0,21.1856,21.3691,21.1856,21.347,165500.0
2011-09-14 15:30:00,29.09,29.14,28.82,28.83,652300.0,21.347,21.3837,21.1489,21.1563,652300.0
2011-09-15 09:30:00,29.22,29.32,28.96,28.97,176300.0,21.4424,21.5158,21.2516,21.259,176300.0
2011-09-15 10:00:00,28.96,29.14,28.8,28.85,181100.0,21.2516,21.3837,21.1342,21.1709,181100.0
2011-09-15 10:30:00,28.84,28.9,28.78,28.85,86900.0,21.1636,21.2076,21.1196,21.1709,86900.0
2011-09-15 11:00:00,28.83,28.94,28.77,28.88,114200.0,21.1563,21.237,21.1122,21.1929,114200.0
2011-09-15 11:30:00,28.88,28.97,28.88,28.94,91100.0,21.1929,21.259,21.1929,21.237,91100.0
2011-09-15 12:00:00,28.94,29.07,28.92,28.99,132200.0,21.237,21.3324,21.2223,21.2737,132200.0
2011-09-15 12:30:00,29.0,29.07,28.91,28.92,139400.0,21.281,21.3324,21.215,21.2223,139400.0
2011-09-15 13:00:00,28.92,29.04,28.92,28.97,131600.0,21.2223,21.3104,21.2223,21.259,131600.0
2011-09-15 13:30:00,28.98,28.98,28.89,28.98,87700.0,21.2663,21.2663,21.2003,21.2663,87700.0
2011-09-15 14:00:00,28.98,29.05,28.92,28.93,135800.0,21.2663,21.3177,21.2223,21.2296,135800.0
2011-09-15 14:30:00,28.93,29.02,28.93,29.02,110900.0,21.2296,21.2957,21.2296,21.2957,110900.0
2011-09-15 15:00:00,29.02,29.02,28.87,28.9,221900.0,21.2957,21.2957,21.1856,21.2076,221900.0
2011-09-15 15:30:00,28.9,29.01,28.89,29.0,451100.0,21.2076,21.2883,21.2003,21.281,451100.0
2011-09-16 09:30:00,29.12,29.12,28.89,28.89,710400.0,21.3691,21.3691,21.2003,21.2003,710400.0
2011-09-16 10:00:00,28.88,28.95,28.71,28.75,279100.0,21.1929,21.2443,21.0682,21.0975,279100.0
2011-09-16 10:30:00,28.74,28.8,28.56,28.62,183100.0,21.0902,21.1342,20.9581,21.0021,183100.0
2011-09-16 11:00:00,28.62,28.7,28.6,28.67,138700.0,21.0021,21.0609,20.9875,21.0388,138700.0
2011-09-16 11:30:00,28.67,28.82,28.61,28.8,150500.0,21.0388,21.1489,20.9948,21.1342,150500.0
2011-09-16 12:00:00,28.81,28.92,28.81,28.89,95100.0,21.1416,21.2223,21.1416,21.2003,95100.0
2011-09-16 12:30:00,28.89,28.94,28.81,28.83,147700.0,21.2003,21.237,21.1416,21.1563,147700.0
2011-09-16 13:00:00,28.83,28.9,28.82,28.88,77700.0,21.1563,21.2076,21.1489,21.1929,77700.0
2011-09-16 13:30:00,28.88,28.9,28.8,28.84,96300.0,21.1929,21.2076,21.1342,21.1636,96300.0
2011-09-16 14:00:00,28.85,28.87,28.77,28.77,89000.0,21.1709,21.1856,21.1122,21.1122,89000.0
2011-09-16 14:30:00,28.77,28.85,28.76,28.83,104800.0,21.1122,21.1709,21.1049,21.1563,104800.0
2011-09-16 15:00:00,28.83,28.88,28.8,28.8,253100.0,21.1563,21.1929,21.1342,21.1342,253100.0
2011-09-16 15:30:00,28.8,28.88,28.69,28.84,1276100.0,21.1342,21.1929,21.0535,21.1636,1276100.0
2011-09-19 09:30:00,28.49,28.5,28.12,28.12,204300.0,20.9067,20.9141,20.6352,20.6352,204300.0
2011-09-19 10:00:00,28.12,28.18,28.0,28.08,186600.0,20.6352,20.6793,20.5472,20.6059,186600.0
2011-09-19 10:30:00,28.08,28.08,27.87,27.87,148700.0,20.6059,20.6059,20.4518,20.4518,148700.0
2011-09-19 11:00:00,27.88,27.95,27.87,27.89,147400.0,20.4591,20.5105,20.4518,20.4665,147400.0
2011-09-19 11:30:00,27.89,28.0,27.85,27.94,139500.0,20.4665,20.5472,20.4371,20.5031,139500.0
2011-09-19 12:00:00,27.93,27.98,27.93,27.94,98900.0,20.4958,20.5325,20.4958,20.5031,98900.0
2011-09-19 12:30:00,27.93,27.94,27.84,27.88,124900.0,20.4958,20.5031,20.4298,20.4591,124900.0
2011-09-19 13:00:00,27.88,27.92,27.8,27.9,122500.0,20.4591,20.4885,20.4004,20.4738,122500.0
2011-09-19 13:30:00,27.9,27.96,27.88,27.93,109300.0,20.4738,20.5178,20.4591,20.4958,109300.0
2011-09-19 14:00:00,27.94,28.06,27.91,27.98,167300.0,20.5031,20.5912,20.4811,20.5325,167300.0
2011-09-19 14:30:00,27.98,28.07,27.98,27.98,156000.0,20.5325,20.5985,20.5325,20.5325,156000.0
2011-09-19 15:00:00,27.99,28.18,27.95,28.16,312800.0,20.5398,20.6793,20.5105,20.6646,312800.0
2011-09-19 15:30:00,28.16,28.26,28.12,28.13,478000.0,20.6646,20.738,20.6352,20.6426,478000.0
2011-09-20 09:30:00,28.5,28.52,28.19,28.31,160900.0,20.9141,20.9288,20.6866,20.7747,160900.0
2011-09-20 10:00:00,28.31,28.54,28.27,28.5,155800.0,20.7747,20.9434,20.7453,20.9141,155800.0
2011-09-20 10:30:00,28.51,28.9,28.49,28.9,349700.0,20.9214,21.2076,20.9067,21.2076,349700.0
2011-09-20 11:00:00,28.9,29.09,28.9,28.97,295600.0,21.2076,21.347,21.2076,21.259,295600.0
2011-09-20 11:30:00,28.97,28.98,28.88,28.92,89200.0,21.259,21.2663,21.1929,21.2223,89200.0
2011-09-20 12:00:00,28.91,28.91,28.82,28.85,76600.0,21.215,21.215,21.1489,21.1709,76600.0
2011-09-20 12:30:00,28.85,28.88,28.75,28.86,104600.0,21.1709,21.1929,21.0975,21.1783,104600.0
2011-09-20 13:00:00,28.87,28.98,28.86,28.94,91400.0,21.1856,21.2663,21.1783,21.237,91400.0
2011-09-20 13:30:00,28.94,28.95,28.81,28.84,110500.0,21.237,21.2443,21.1416,21.1636,110500.0
2011-09-20 14:00:00,28.84,28.93,28.81,28.92,69600.0,21.1636,21.2296,21.1416,21.2223,69600.0
2011-09-20 14:30:00,28.92,28.93,28.75,28.79,128300.0,21.2223,21.2296,21.0975,21.1269,128300.0
2011-09-20 15:00:00,28.8,28.84,28.59,28.62,144800.0,21.1342,21.1636,20.9801,21.0021,144800.0
2011-09-20 15:30:00,28.61,28.62,28.42,28.44,364200.0,20.9948,21.0021,20.8554,20.8701,364200.0
2011-09-21 09:30:00,28.37,28.42,28.2,28.28,86500.0,20.8187,20.8554,20.6939,20.7526,86500.0
2011-09-21 10:00:00,28.3,28.36,28.24,28.27,75500.0,20.7673,20.8114,20.7233,20.7453,75500.0
2011-09-21 10:30:00,28.28,28.29,27.9,27.97,156500.0,20.7526,20.76,20.4738,20.5252,156500.0
2011-09-21 11:00:00,27.98,28.03,27.85,27.93,88000.0,20.5325,20.5692,20.4371,20.4958,88000.0
2011-09-21 11:30:00,27.93,28.06,27.92,27.97,138100.0,20.4958,20.5912,20.4885,20.5252,138100.0
2011-09-21 12:00:00,27.98,28.04,27.88,27.9,149800.0,20.5325,20.5765,20.4591,20.4738,149800.0
2011-09-21 12:30:00,27.91,28.02,27.86,27.9,144700.0,20.4811,20.5619,20.4444,20.4738,144700.0
2011-09-21 13:00:00,27.9,27.96,27.86,27.91,88500.0,20.4738,20.5178,20.4444,20.4811,88500.0
2011-09-21 13:30:00,27.91,27.97,27.88,27.96,94300.0,20.4811,20.5252,20.4591,20.5178,94300.0
2011-09-21 14:00:00,27.95,28.23,27.81,27.89,214400.0,20.5105,20.716,20.4077,20.4665,214400.0
2011-09-21 14:30:00,27.88,27.96,27.6,27.7,211900.0,20.4591,20.5178,20.2536,20.327,211900.0
2011-09-21 15:00:00,27.67,27.82,27.6,27.61,198000.0,20.305,20.4151,20.2536,20.261,198000.0
2011-09-21 15:30:00,27.62,27.66,27.21,27.22,447100.0,20.2683,20.2977,19.9675,19.9748,447100.0
2011-09-22 09:30:00,26.55,26.85,26.39,26.55,256900.0,19.4831,19.7033,19.3657,19.4831,256900.0
2011-09-22 10:00:00,26.55,26.84,26.55,26.75,271400.0,19.4831,19.6959,19.4831,19.6299,271400.0
2011-09-22 10:30:00,26.76,27.04,26.75,26.88,337100.0,19.6372,19.8427,19.6299,19.7253,337100.0
2011-09-22 11:00:00,26.88,26.96,26.83,26.88,181600.0,19.7253,19.784,19.6886,19.7253,181600.0
2011-09-22 11:30:00,26.87,26.95,26.71,26.72,120400.0,19.7179,19.7767,19.6005,19.6079,120400.0
2011-09-22 12:00:00,26.71,26.76,26.64,26.72,116400.0,19.6005,19.6372,19.5492,19.6079,116400.0
2011-09-22 12:30:00,26.71,26.91,26.7,26.87,88900.0,19.6005,19.7473,19.5932,19.7179,88900.0
2011-09-22 13:00:00,26.87,26.88,26.63,26.69,133400.0,19.7179,19.7253,19.5418,19.5859,133400.0
2011-09-22 13:30:00,26.68,26.78,26.62,26.63,370500.0,19.5785,19.6519,19.5345,19.5418,370500.0
2011-09-22 14:00:00,26.63,26.95,26.6,26.86,523300.0,19.5418,19.7767,19.5198,19.7106,523300.0
2011-09-22 14:30:00,26.84,26.87,26.61,26.61,287200.0,19.6959,19.7179,19.5272,19.5272,287200.0
2011-09-22 15:00:00,26.61,26.71,26.56,26.64,534800.0,19.5272,19.6005,19.4905,19.5492,534800.0
2011-09-22 15:30:00,26.64,27.01,26.55,26.93,961000.0,19.5492,19.8207,19.4831,19.762,961000.0
2011-09-23 09:30:00,26.88,27.32,26.8,27.26,270100.0,19.7253,20.0482,19.6666,20.0041,270100.0
2011-09-23 10:00:00,27.27,27.34,27.16,27.21,313800.0,20.0115,20.0628,19.9308,19.9675,313800.0
2011-09-23 10:30:00,27.22,27.61,27.21,27.61,204300.0,19.9748,20.261,19.9675,20.261,204300.0
2011-09-23 11:00:00,27.6,27.65,27.45,27.59,183500.0,20.2536,20.2903,20.1436,20.2463,183500.0
2011-09-23 11:30:00,27.59,27.61,27.47,27.61,115200.0,20.2463,20.261,20.1582,20.261,115200.0
2011-09-23 12:00:00,27.6,27.6,27.4,27.43,131700.0,20.2536,20.2536,20.1069,20.1289,131700.0
2011-09-23 12:30:00,27.44,27.58,27.36,27.42,173900.0,20.1362,20.239,20.0775,20.1216,173900.0
2011-09-23 13:00:00,27.43,27.56,27.34,27.51,123400.0,20.1289,20.2243,20.0628,20.1876,123400.0
2011-09-23 13:30:00,27.51,27.76,27.5,27.75,441100.0,20.1876,20.3711,20.1803,20.3637,441100.0
2011-09-23 14:00:00,27.74,27.8,27.57,27.61,217500.0,20.3564,20.4004,20.2316,20.261,217500.0
2011-09-23 14:30:00,27.61,27.73,27.58,27.59,254100.0,20.261,20.349,20.239,20.2463,254100.0
2011-09-23 15:00:00,27.59,27.83,27.57,27.82,297300.0,20.2463,20.4224,20.2316,20.4151,297300.0
2011-09-23 15:30:00,27.81,27.85,27.69,27.77,555700.0,20.4077,20.4371,20.3197,20.3784,555700.0
2011-09-26 09:30:00,27.95,28.24,27.92,28.03,307300.0,20.5105,20.7233,20.4885,20.5692,307300.0
2011-09-26 10:00:00,28.03,28.1,27.91,28.08,360800.0,20.5692,20.6206,20.4811,20.6059,360800.0
2011-09-26 10:30:00,28.07,28.07,27.88,27.99,237000.0,20.5985,20.5985,20.4591,20.5398,237000.0
2011-09-26 11:00:00,27.99,28.1,27.96,28.09,226400.0,20.5398,20.6206,20.5178,20.6132,226400.0
2011-09-26 11:30:00,28.1,28.23,27.98,28.18,169900.0,20.6206,20.716,20.5325,20.6793,169900.0
2011-09-26 12:00:00,28.19,28.2,28.02,28.05,202500.0,20.6866,20.6939,20.5619,20.5839,202500.0
2011-09-26 12:30:00,28.06,28.1,27.99,28.06,193600.0,20.5912,20.6206,20.5398,20.5912,193600.0
2011-09-26 13:00:00,28.06,28.06,27.87,27.95,242300.0,20.5912,20.5912,20.4518,20.5105,242300.0
2011-09-26 13:30:00,27.94,28.09,27.91,28.04,169700.0,20.5031,20.6132,20.4811,20.5765,169700.0
2011-09-26 14:00:00,28.04,28.19,28.0,28.03,227700.0,20.5765,20.6866,20.5472,20.5692,227700.0
2011-09-26 14:30:00,28.03,28.16,27.99,28.13,233700.0,20.5692,20.6646,20.5398,20.6426,233700.0
2011-09-26 15:00:00,28.13,28.24,28.12,28.2,261100.0,20.6426,20.7233,20.6352,20.6939,261100.0
2011-09-26 15:30:00,28.21,28.33,28.14,28.32,552900.0,20.7013,20.7893,20.6499,20.782,552900.0
2011-09-27 09:30:00,28.86,29.11,28.8,29.11,293400.0,21.1783,21.3617,21.1342,21.3617,293400.0
2011-09-27 10:00:00,29.09,29.12,28.86,28.98,160800.0,21.347,21.3691,21.1783,21.2663,160800.0
2011-09-27 10:30:00,28.98,29.04,28.9,29.02,120600.0,21.2663,21.3104,21.2076,21.2957,120600.0
2011-09-27 11:00:00,29.01,29.02,28.83,28.88,166900.0,21.2883,21.2957,21.1563,21.1929,166900.0
2011-09-27 11:30:00,28.88,29.0,28.88,28.98,98300.0,21.1929,21.281,21.1929,21.2663,98300.0
2011-09-27 12:00:00,28.97,29.01,28.93,28.96,115500.0,21.259,21.2883,21.2296,21.2516,115500.0
2011-09-27 12:30:00,28.95,28.95,28.85,28.91,83200.0,21.2443,21.2443,21.1709,21.215,83200.0
2011-09-27 13:00:00,28.91,29.01,28.87,28.98,140000.0,21.215,21.2883,21.1856,21.2663,140000.0
2011-09-27 13:30:00,28.98,29.01,28.92,29.0,130500.0,21.2663,21.2883,21.2223,21.281,130500.0
2011-09-27 14:00:00,29.0,29.09,28.98,29.02,253400.0,21.281,21.347,21.2663,21.2957,253400.0
2011-09-27 14:30:00,29.02,29.08,28.99,29.03,148800.0,21.2957,21.3397,21.2737,21.303,148800.0
2011-09-27 15:00:00,29.03,29.03,28.77,28.82,318100.0,21.303,21.303,21.1122,21.1489,318100.0
2011-09-27 15:30:00,28.82,28.89,28.57,28.72,592400.0,21.1489,21.2003,20.9655,21.0755,592400.0
2011-09-28 09:30:00,28.5,29.08,28.5,29.08,188800.0,20.9141,21.3397,20.9141,21.3397,188800.0
2011-09-28 10:00:00,29.07,29.08,28.67,28.78,189600.0,21.3324,21.3397,21.0388,21.1196,189600.0
2011-09-28 10:30:00,28.78,28.87,28.69,28.79,182900.0,21.1196,21.1856,21.0535,21.1269,182900.0
2011-09-28 11:00:00,28.79,28.81,28.63,28.73,226000.0,21.1269,21.1416,21.0095,21.0829,226000.0
2011-09-28 11:30:00,28.73,28.92,28.64,28.83,148000.0,21.0829,21.2223,21.0168,21.1563,148000.0
2011-09-28 12:00:00,28.83,28.86,28.64,28.76,129300.0,21.1563,21.1783,21.0168,21.1049,129300.0
2011-09-28 12:30:00,28.76,28.76,28.58,28.68,101000.0,21.1049,21.1049,20.9728,21.0462,101000.0
2011-09-28 13:00:00,28.67,28.67,28.47,28.49,93000.0,21.0388,21.0388,20.8921,20.9067,93000.0
2011-09-28 13:30:00,28.49,28.5,28.29,28.31,187600.0,20.9067,20.9141,20.76,20.7747,187600.0
2011-09-28 14:00:00,28.3,28.42,28.24,28.39,150500.0,20.7673,20.8554,20.7233,20.8334,150500.0
2011-09-28 14:30:00,28.39,28.45,28.3,28.36,151300.0,20.8334,20.8774,20.7673,20.8114,151300.0
2011-09-28 15:00:00,28.35,28.47,28.25,28.26,198600.0,20.804,20.8921,20.7306,20.738,198600.0
2011-09-28 15:30:00,28.27,28.3,28.1,28.14,599200.0,20.7453,20.7673,20.6206,20.6499,599200.0
2011-09-29 09:30:00,28.35,28.4,28.19,28.27,172400.0,20.9669,21.0039,20.8486,20.9077,172400.0
2011-09-29 10:00:00,28.26,28.32,28.14,28.18,171500.0,20.9003,20.9447,20.8116,20.8412,171500.0
2011-09-29 10:30:00,28.16,28.19,28.03,28.14,179600.0,20.8264,20.8486,20.7302,20.8116,179600.0
2011-09-29 11:00:00,28.15,28.2,28.0,28.1,150100.0,20.819,20.856,20.708,20.782,150100.0
2011-09-29 11:30:00,28.1,28.19,28.05,28.07,100800.0,20.782,20.8486,20.745,20.7598,100800.0
2011-09-29 12:00:00,28.07,28.14,28.0,28.07,117800.0,20.7598,20.8116,20.708,20.7598,117800.0
2011-09-29 12:30:00,28.06,28.06,27.94,27.96,180800.0,20.7524,20.7524,20.6637,20.6785,180800.0
2011-09-29 13:00:00,27.96,27.98,27.86,27.86,141300.0,20.6785,20.6933,20.6045,20.6045,141300.0
2011-09-29 13:30:00,27.86,27.89,27.69,27.79,151600.0,20.6045,20.6267,20.4788,20.5527,151600.0
2011-09-29 14:00:00,27.79,27.81,27.57,27.74,196800.0,20.5527,20.5675,20.39,20.5158,196800.0
2011-09-29 14:30:00,27.74,27.88,27.65,27.76,251800.0,20.5158,20.6193,20.4492,20.5305,251800.0
2011-09-29 15:00:00,27.77,27.79,27.57,27.71,361700.0,20.5379,20.5527,20.39,20.4936,361700.0
2011-09-29 15:30:00,27.71,28.09,27.69,28.09,618500.0,20.4936,20.7746,20.4788,20.7746,618500.0
2011-09-30 09:30:00,27.89,28.66,27.85,28.17,314700.0,20.6267,21.1962,20.5971,20.8338,314700.0
2011-09-30 10:00:00,28.17,28.52,28.1,28.37,262100.0,20.8338,21.0926,20.782,20.9817,262100.0
2011-09-30 10:30:00,28.36,28.38,28.11,28.12,133100.0,20.9743,20.9891,20.7894,20.7968,133100.0
2011-09-30 11:00:00,28.12,28.36,28.1,28.25,137600.0,20.7968,20.9743,20.782,20.8929,137600.0
2011-09-30 11:30:00,28.24,28.37,28.23,28.32,115400.0,20.8855,20.9817,20.8781,20.9447,115400.0
2011-09-30 12:00:00,28.32,28.36,28.25,28.31,75600.0,20.9447,20.9743,20.8929,20.9373,75600.0
2011-09-30 12:30:00,28.29,28.36,28.26,28.3,68400.0,20.9225,20.9743,20.9003,20.9299,68400.0
2011-09-30 13:00:00,28.3,28.39,28.24,28.32,145000.0,20.9299,20.9965,20.8855,20.9447,145000.0
2011-09-30 13:30:00,28.32,28.43,28.31,28.37,102900.0,20.9447,21.0261,20.9373,20.9817,102900.0
2011-09-30 14:00:00,28.37,28.4,28.09,28.17,196900.0,20.9817,21.0039,20.7746,20.8338,196900.0
2011-09-30 14:30:00,28.17,28.34,28.14,28.27,158700.0,20.8338,20.9595,20.8116,20.9077,158700.0
2011-09-30 15:00:00,28.28,28.32,28.18,28.23,283700.0,20.9151,20.9447,20.8412,20.8781,283700.0
2011-09-30 15:30:00,28.24,28.35,28.06,28.08,608200.0,20.8855,20.9669,20.7524,20.7672,608200.0
2011-10-03 09:30:00,27.84,28.06,27.75,27.84,217800.0,20.5897,20.7524,20.5231,20.5897,217800.0
2011-10-03 10:00:00,27.84,28.19,27.81,28.04,218800.0,20.5897,20.8486,20.5675,20.7376,218800.0
2011-10-03 10:30:00,28.05,28.07,27.86,27.96,212400.0,20.745,20.7598,20.6045,20.6785,212400.0
2011-10-03 11:00:00,27.96,28.09,27.8,28.06,183800.0,20.6785,20.7746,20.5601,20.7524,183800.0
2011-10-03 11:30:00,28.06,28.12,27.89,27.93,126400.0,20.7524,20.7968,20.6267,20.6563,126400.0
2011-10-03 12:00:00,27.94,28.02,27.85,27.87,240700.0,20.6637,20.7228,20.5971,20.6119,240700.0
2011-10-03 12:30:00,27.86,27.9,27.69,27.7,150700.0,20.6045,20.6341,20.4788,20.4862,150700.0
2011-10-03 13:00:00,27.7,27.72,27.52,27.57,246000.0,20.4862,20.501,20.353,20.39,246000.0
2011-10-03 13:30:00,27.58,27.58,27.27,27.3,201900.0,20.3974,20.3974,20.1682,20.1903,201900.0
2011-10-03 14:00:00,27.3,27.41,27.2,27.22,252900.0,20.1903,20.2717,20.1164,20.1312,252900.0
2011-10-03 14:30:00,27.22,27.31,27.19,27.31,228100.0,20.1312,20.1977,20.109,20.1977,228100.0
2011-10-03 15:00:00,27.3,27.46,27.13,27.2,327900.0,20.1903,20.3087,20.0646,20.1164,327900.0
2011-10-03 15:30:00,27.2,27.28,26.96,26.96,999600.0,20.1164,20.1755,19.9389,19.9389,999600.0
2011-10-04 09:30:00,26.6,26.72,26.38,26.4,261500.0,19.6726,19.7614,19.5099,19.5247,261500.0
2011-10-04 10:00:00,26.4,26.8,26.32,26.62,386600.0,19.5247,19.8206,19.4656,19.6874,386600.0
2011-10-04 10:30:00,26.62,26.89,26.56,26.76,244400.0,19.6874,19.8871,19.6431,19.791,244400.0
2011-10-04 11:00:00,26.76,26.86,26.67,26.72,213700.0,19.791,19.8649,19.7244,19.7614,213700.0
2011-10-04 11:30:00,26.73,26.73,26.53,26.65,150400.0,19.7688,19.7688,19.6209,19.7096,150400.0
2011-10-04 12:00:00,26.65,26.82,26.62,26.63,268200.0,19.7096,19.8353,19.6874,19.6948,268200.0
2011-10-04 12:30:00,26.62,26.79,26.6,26.69,269200.0,19.6874,19.8132,19.6726,19.7392,269200.0
2011-10-04 13:00:00,26.7,26.73,26.54,26.63,201600.0,19.7466,19.7688,19.6283,19.6948,201600.0
2011-10-04 13:30:00,26.63,26.7,26.48,26.52,234900.0,19.6948,19.7466,19.5839,19.6135,234900.0
2011-10-04 14:00:00,26.52,26.64,26.47,26.61,192100.0,19.6135,19.7022,19.5765,19.68,192100.0
2011-10-04 14:30:00,26.61,26.72,26.5,26.53,222700.0,19.68,19.7614,19.5987,19.6209,222700.0
2011-10-04 15:00:00,26.54,26.75,26.49,26.68,330400.0,19.6283,19.7836,19.5913,19.7318,330400.0
2011-10-04 15:30:00,26.68,27.35,26.67,27.33,791100.0,19.7318,20.2273,19.7244,20.2125,791100.0
2011-10-05 09:30:00,27.62,27.64,27.27,27.32,236100.0,20.427,20.4418,20.1682,20.2051,236100.0
2011-10-05 10:00:00,27.31,27.46,27.3,27.38,232200.0,20.1977,20.3087,20.1903,20.2495,232200.0
2011-10-05 10:30:00,27.39,27.74,27.38,27.7,199500.0,20.2569,20.5158,20.2495,20.4862,199500.0
2011-10-05 11:00:00,27.7,27.71,27.51,27.55,70100.0,20.4862,20.4936,20.3457,20.3752,70100.0
2011-10-05 11:30:00,27.54,27.61,27.45,27.48,137000.0,20.3678,20.4196,20.3013,20.3235,137000.0
2011-10-05 12:00:00,27.48,27.51,27.28,27.29,113700.0,20.3235,20.3457,20.1755,20.1829,113700.0
2011-10-05 12:30:00,27.29,27.34,27.19,27.3,101100.0,20.1829,20.2199,20.109,20.1903,101100.0
2011-10-05 13:00:00,27.31,27.44,27.29,27.42,105300.0,20.1977,20.2939,20.1829,20.2791,105300.0
2011-10-05 13:30:00,27.42,27.53,27.37,27.52,80200.0,20.2791,20.3604,20.2421,20.353,80200.0
2011-10-05 14:00:00,27.51,27.54,27.45,27.5,134400.0,20.3457,20.3678,20.3013,20.3383,134400.0
2011-10-05 14:30:00,27.5,27.54,27.35,27.51,162400.0,20.3383,20.3678,20.2273,20.3457,162400.0
2011-10-05 15:00:00,27.51,27.59,27.44,27.53,263600.0,20.3457,20.4048,20.2939,20.3604,263600.0
2011-10-05 15:30:00,27.54,27.76,27.54,27.69,352900.0,20.3678,20.5305,20.3678,20.4788,352900.0
2011-10-06 09:30:00,27.71,27.8,27.4,27.46,266700.0,20.4936,20.5601,20.2643,20.3087,266700.0
2011-10-06 10:00:00,27.45,27.72,27.37,27.66,185500.0,20.3013,20.501,20.2421,20.4566,185500.0
2011-10-06 10:30:00,27.66,27.78,27.6,27.62,164100.0,20.4566,20.5453,20.4122,20.427,164100.0
2011-10-06 11:00:00,27.62,27.82,27.61,27.8,143200.0,20.427,20.5749,20.4196,20.5601,143200.0
2011-10-06 11:30:00,27.79,27.92,27.75,27.77,128200.0,20.5527,20.6489,20.5231,20.5379,128200.0
2011-10-06 12:00:00,27.78,27.86,27.75,27.78,135800.0,20.5453,20.6045,20.5231,20.5453,135800.0
2011-10-06 12:30:00,27.79,27.82,27.68,27.7,129800.0,20.5527,20.5749,20.4714,20.4862,129800.0
2011-10-06 13:00:00,27.69,27.86,27.69,27.79,106400.0,20.4788,20.6045,20.4788,20.5527,106400.0
2011-10-06 13:30:00,27.79,27.87,27.76,27.85,114400.0,20.5527,20.6119,20.5305,20.5971,114400.0
2011-10-06 14:00:00,27.84,27.98,27.8,27.94,103100.0,20.5897,20.6933,20.5601,20.6637,103100.0
2011-10-06 14:30:00,27.94,27.95,27.78,27.86,120200.0,20.6637,20.6711,20.5453,20.6045,120200.0
2011-10-06 15:00:00,27.86,27.91,27.77,27.8,192600.0,20.6045,20.6415,20.5379,20.5601,192600.0
2011-10-06 15:30:00,27.79,28.12,27.77,28.1,524700.0,20.5527,20.7968,20.5379,20.782,524700.0
2011-10-07 09:30:00,28.32,28.43,28.2,28.3,189900.0,20.9447,21.0261,20.856,20.9299,189900.0
2011-10-07 10:00:00,28.3,28.43,28.16,28.39,166000.0,20.9299,21.0261,20.8264,20.9965,166000.0
2011-10-07 10:30:00,28.38,28.49,28.27,28.28,184600.0,20.9891,21.0704,20.9077,20.9151,184600.0
2011-10-07 11:00:00,28.27,28.29,28.14,28.29,109200.0,20.9077,20.9225,20.8116,20.9225,109200.0
2011-10-07 11:30:00,28.28,28.35,28.24,28.35,81100.0,20.9151,20.9669,20.8855,20.9669,81100.0
2011-10-07 12:00:00,28.36,28.36,27.99,28.12,287000.0,20.9743,20.9743,20.7006,20.7968,287000.0
2011-10-07 12:30:00,28.11,28.14,27.98,28.0,168800.0,20.7894,20.8116,20.6933,20.708,168800.0
2011-10-07 13:00:00,28.0,28.11,27.96,28.05,83600.0,20.708,20.7894,20.6785,20.745,83600.0
2011-10-07 13:30:00,28.04,28.14,27.98,28.12,61400.0,20.7376,20.8116,20.6933,20.7968,61400.0
2011-10-07 14:00:00,28.13,28.23,28.04,28.12,135800.0,20.8042,20.8781,20.7376,20.7968,135800.0
2011-10-07 14:30:00,28.13,28.24,28.09,28.16,458500.0,20.8042,20.8855,20.7746,20.8264,458500.0
2011-10-07 15:00:00,28.16,28.49,28.13,28.48,251100.0,20.8264,21.0704,20.8042,21.063,251100.0
2011-10-07 15:30:00,28.48,28.51,28.05,28.11,651000.0,21.063,21.0852,20.745,20.7894,651000.0
2011-10-10 09:30:00,28.56,28.62,28.32,28.48,138500.0,21.1222,21.1666,20.9447,21.063,138500.0
2011-10-10 10:00:00,28.48,28.68,28.45,28.67,179500.0,21.063,21.211,21.0408,21.2036,179500.0
2011-10-10 10:30:00,28.66,28.69,28.57,28.62,115000.0,21.1962,21.2183,21.1296,21.1666,115000.0
2011-10-10 11:00:00,28.6,28.63,28.49,28.49,192400.0,21.1518,21.174,21.0704,21.0704,192400.0
2011-10-10 11:30:00,28.49,28.58,28.47,28.55,105000.0,21.0704,21.137,21.0556,21.1148,105000.0
2011-10-10 12:00:00,28.55,28.64,28.52,28.62,61100.0,21.1148,21.1814,21.0926,21.1666,61100.0
2011-10-10 12:30:00,28.63,28.65,28.58,28.62,75500.0,21.174,21.1888,21.137,21.1666,75500.0
2011-10-10 13:00:00,28.62,28.73,28.6,28.71,88900.0,21.1666,21.2479,21.1518,21.2331,88900.0
2011-10-10 13:30:00,28.7,28.71,28.63,28.7,280500.0,21.2257,21.2331,21.174,21.2257,280500.0
2011-10-10 14:00:00,28.7,28.71,28.65,28.7,88300.0,21.2257,21.2331,21.1888,21.2257,88300.0
2011-10-10 14:30:00,28.71,28.73,28.65,28.65,81600.0,21.2331,21.2479,21.1888,21.1888,81600.0
2011-10-10 15:00:00,28.65,28.67,28.51,28.56,118100.0,21.1888,21.2036,21.0852,21.1222,118100.0
2011-10-10 15:30:00,28.55,28.85,28.51,28.85,358900.0,21.1148,21.3367,21.0852,21.3367,358900.0
2011-10-11 09:30:00,28.57,28.64,28.26,28.26,343700.0,21.1296,21.1814,20.9003,20.9003,343700.0
2011-10-11 10:00:00,28.27,28.4,28.16,28.39,230600.0,20.9077,21.0039,20.8264,20.9965,230600.0
2011-10-11 10:30:00,28.39,28.44,28.31,28.34,127600.0,20.9965,21.0335,20.9373,20.9595,127600.0
2011-10-11 11:00:00,28.34,28.39,28.27,28.31,181700.0,20.9595,20.9965,20.9077,20.9373,181700.0
2011-10-11 11:30:00,28.3,28.45,28.3,28.41,192000.0,20.9299,21.0408,20.9299,21.0113,192000.0
2011-10-11 12:00:00,28.41,28.49,28.39,28.46,168900.0,21.0113,21.0704,20.9965,21.0482,168900.0
2011-10-11 12:30:00,28.46,28.47,28.34,28.42,120300.0,21.0482,21.0556,20.9595,21.0187,120300.0
2011-10-11 13:00:00,28.42,28.45,28.34,28.42,109600.0,21.0187,21.0408,20.9595,21.0187,109600.0
2011-10-11 13:30:00,28.42,28.47,28.34,28.47,101000.0,21.0187,21.0556,20.9595,21.0556,101000.0
2011-10-11 14:00:00,28.48,28.49,28.33,28.36,186900.0,21.063,21.0704,20.9521,20.9743,186900.0
2011-10-11 14:30:00,28.36,28.37,28.25,28.31,117400.0,20.9743,20.9817,20.8929,20.9373,117400.0
2011-10-11 15:00:00,28.32,28.41,28.29,28.3,147900.0,20.9447,21.0113,20.9225,20.9299,147900.0
2011-10-11 15:30:00,28.3,28.4,28.28,28.34,363400.0,20.9299,21.0039,20.9151,20.9595,363400.0
2011-10-12 09:30:00,28.51,28.69,28.44,28.69,137900.0,21.0852,21.2183,21.0335,21.2183,137900.0
2011-10-12 10:00:00,28.69,28.96,28.62,28.91,137800.0,21.2183,21.418,21.1666,21.3811,137800.0
2011-10-12 10:30:00,28.91,28.97,28.72,28.77,107800.0,21.3811,21.4254,21.2405,21.2775,107800.0
2011-10-12 11:00:00,28.76,28.94,28.76,28.92,87000.0,21.2701,21.4032,21.2701,21.3884,87000.0
2011-10-12 11:30:00,28.91,28.95,28.86,28.87,129000.0,21.3811,21.4106,21.3441,21.3515,129000.0
2011-10-12 12:00:00,28.88,28.94,28.88,28.94,117600.0,21.3589,21.4032,21.3589,21.4032,117600.0
2011-10-12 12:30:00,28.93,28.95,28.85,28.93,142700.0,21.3958,21.4106,21.3367,21.3958,142700.0
2011-10-12 13:00:00,28.93,28.98,28.89,28.98,94700.0,21.3958,21.4328,21.3663,21.4328,94700.0
2011-10-12 13:30:00,28.98,29.07,28.98,29.02,117300.0,21.4328,21.4994,21.4328,21.4624,117300.0
2011-10-12 14:00:00,29.02,29.07,28.89,28.95,371800.0,21.4624,21.4994,21.3663,21.4106,371800.0
2011-10-12 14:30:00,28.95,29.0,28.84,28.86,235400.0,21.4106,21.4476,21.3293,21.3441,235400.0
2011-10-12 15:00:00,28.86,28.86,28.71,28.82,207900.0,21.3441,21.3441,21.2331,21.3145,207900.0
2011-10-12 15:30:00,28.81,28.85,28.69,28.72,452200.0,21.3071,21.3367,21.2183,21.2405,452200.0
2011-10-13 09:30:00,28.46,28.53,28.33,28.35,98000.0,21.0482,21.1,20.9521,20.9669,98000.0
2011-10-13 10:00:00,28.35,28.53,28.28,28.44,173600.0,20.9669,21.1,20.9151,21.0335,173600.0
2011-10-13 10:30:00,28.43,28.5,28.42,28.44,92700.0,21.0261,21.0778,21.0187,21.0335,92700.0
2011-10-13 11:00:00,28.44,28.52,28.34,28.35,53900.0,21.0335,21.0926,20.9595,20.9669,53900.0
2011-10-13 11:30:00,28.34,28.43,28.32,28.35,77400.0,20.9595,21.0261,20.9447,20.9669,77400.0
2011-10-13 12:00:00,28.35,28.38,28.28,28.28,89300.0,20.9669,20.9891,20.9151,20.9151,89300.0
2011-10-13 12:30:00,28.28,28.32,28.22,28.31,66700.0,20.9151,20.9447,20.8707,20.9373,66700.0
2011-10-13 13:00:00,28.31,28.44,28.27,28.41,61100.0,20.9373,21.0335,20.9077,21.0113,61100.0
2011-10-13 13:30:00,28.41,28.45,28.37,28.4,62600.0,21.0113,21.0408,20.9817,21.0039,62600.0
2011-10-13 14:00:00,28.4,28.4,28.3,28.35,90500.0,21.0039,21.0039,20.9299,20.9669,90500.0
2011-10-13 14:30:00,28.35,28.47,28.3,28.43,119600.0,20.9669,21.0556,20.9299,21.0261,119600.0
2011-10-13 15:00:00,28.42,28.49,28.28,28.3,125200.0,21.0187,21.0704,20.9151,20.9299,125200.0
2011-10-13 15:30:00,28.3,28.39,28.23,28.36,356500.0,20.9299,20.9965,20.8781,20.9743,356500.0
2011-10-14 09:30:00,28.74,28.8,28.62,28.77,132700.0,21.2553,21.2997,21.1666,21.2775,132700.0
2011-10-14 10:00:00,28.76,28.87,28.74,28.8,76200.0,21.2701,21.3515,21.2553,21.2997,76200.0
2011-10-14 10:30:00,28.8,28.91,28.78,28.87,74300.0,21.2997,21.3811,21.2849,21.3515,74300.0
2011-10-14 11:00:00,28.88,28.97,28.85,28.92,82400.0,21.3589,21.4254,21.3367,21.3884,82400.0
2011-10-14 11:30:00,28.92,29.0,28.91,28.92,106800.0,21.3884,21.4476,21.3811,21.3884,106800.0
2011-10-14 12:00:00,28.91,28.92,28.83,28.85,181500.0,21.3811,21.3884,21.3219,21.3367,181500.0
2011-10-14 12:30:00,28.85,28.9,28.81,28.83,79100.0,21.3367,21.3737,21.3071,21.3219,79100.0
2011-10-14 13:00:00,28.83,28.84,28.75,28.76,292200.0,21.3219,21.3293,21.2627,21.2701,292200.0
2011-10-14 13:30:00,28.77,28.82,28.76,28.8,83800.0,21.2775,21.3145,21.2701,21.2997,83800.0
2011-10-14 14:00:00,28.81,28.87,28.8,28.86,76500.0,21.3071,21.3515,21.2997,21.3441,76500.0
2011-10-14 14:30:00,28.87,28.92,28.85,28.92,110200.0,21.3515,21.3884,21.3367,21.3884,110200.0
2011-10-14 15:00:00,28.91,28.97,28.9,28.96,151000.0,21.3811,21.4254,21.3737,21.418,151000.0
2011-10-14 15:30:00,28.96,29.0,28.85,29.0,350900.0,21.418,21.4476,21.3367,21.4476,350900.0
2011-10-17 09:30:00,28.94,29.0,28.74,28.84,168500.0,21.4032,21.4476,21.2553,21.3293,168500.0
2011-10-17 10:00:00,28.83,28.89,28.68,28.71,133300.0,21.3219,21.3663,21.211,21.2331,133300.0
2011-10-17 10:30:00,28.7,28.84,28.6,28.82,162600.0,21.2257,21.3293,21.1518,21.3145,162600.0
2011-10-17 11:00:00,28.81,28.86,28.76,28.8,85400.0,21.3071,21.3441,21.2701,21.2997,85400.0
2011-10-17 11:30:00,28.8,28.81,28.66,28.7,74200.0,21.2997,21.3071,21.1962,21.2257,74200.0
2011-10-17 12:00:00,28.69,28.81,28.67,28.78,87100.0,21.2183,21.3071,21.2036,21.2849,87100.0
2011-10-17 12:30:00,28.78,28.79,28.67,28.68,88000.0,21.2849,21.2923,21.2036,21.211,88000.0
2011-10-17 13:00:00,28.68,28.77,28.65,28.75,150400.0,21.211,21.2775,21.1888,21.2627,150400.0
2011-10-17 13:30:00,28.75,28.75,28.66,28.68,128400.0,21.2627,21.2627,21.1962,21.211,128400.0
2011-10-17 14:00:00,28.68,28.69,28.55,28.62,119000.0,21.211,21.2183,21.1148,21.1666,119000.0
2011-10-17 14:30:00,28.62,28.65,28.54,28.65,162900.0,21.1666,21.1888,21.1074,21.1888,162900.0
2011-10-17 15:00:00,28.65,28.68,28.54,28.59,122000.0,21.1888,21.211,21.1074,21.1444,122000.0
2011-10-17 15:30:00,28.59,28.66,28.49,28.58,542700.0,21.1444,21.1962,21.0704,21.137,542700.0
2011-10-18 09:30:00,28.59,28.66,28.2,28.29,135800.0,21.1444,21.1962,20.856,20.9225,135800.0
2011-10-18 10:00:00,28.29,28.44,28.27,28.39,210500.0,20.9225,21.0335,20.9077,20.9965,210500.0
2011-10-18 10:30:00,28.41,28.62,28.41,28.5,207900.0,21.0113,21.1666,21.0113,21.0778,207900.0
2011-10-18 11:00:00,28.5,28.54,28.45,28.47,138500.0,21.0778,21.1074,21.0408,21.0556,138500.0
2011-10-18 11:30:00,28.47,28.56,28.47,28.5,251400.0,21.0556,21.1222,21.0556,21.0778,251400.0
2011-10-18 12:00:00,28.5,28.52,28.44,28.5,224400.0,21.0778,21.0926,21.0335,21.0778,224400.0
2011-10-18 12:30:00,28.5,28.54,28.47,28.52,227000.0,21.0778,21.1074,21.0556,21.0926,227000.0
2011-10-18 13:00:00,28.52,28.54,28.46,28.5,101800.0,21.0926,21.1074,21.0482,21.0778,101800.0
2011-10-18 13:30:00,28.5,28.56,28.47,28.5,173100.0,21.0778,21.1222,21.0556,21.0778,173100.0
2011-10-18 14:00:00,28.51,28.56,28.48,28.53,191800.0,21.0852,21.1222,21.063,21.1,191800.0
2011-10-18 14:30:00,28.53,28.59,28.51,28.57,288100.0,21.1,21.1444,21.0852,21.1296,288100.0
2011-10-18 15:00:00,28.58,28.72,28.52,28.54,1289900.0,21.137,21.2405,21.0926,21.1074,1289900.0
2011-10-18 15:30:00,28.55,28.73,28.51,28.6,1029500.0,21.1148,21.2479,21.0852,21.1518,1029500.0
2011-10-19 09:30:00,28.52,28.8,28.44,28.72,205700.0,21.0926,21.2997,21.0335,21.2405,205700.0
2011-10-19 10:00:00,28.73,28.74,28.69,28.74,198700.0,21.2479,21.2553,21.2183,21.2553,198700.0
2011-10-19 10:30:00,28.74,28.74,28.65,28.67,151400.0,21.2553,21.2553,21.1888,21.2036,151400.0
2011-10-19 11:00:00,28.66,28.73,28.54,28.72,80900.0,21.1962,21.2479,21.1074,21.2405,80900.0
2011-10-19 11:30:00,28.72,28.75,28.6,28.61,99600.0,21.2405,21.2627,21.1518,21.1592,99600.0
2011-10-19 12:00:00,28.62,28.77,28.61,28.74,87000.0,21.1666,21.2775,21.1592,21.2553,87000.0
2011-10-19 12:30:00,28.74,28.78,28.69,28.69,83500.0,21.2553,21.2849,21.2183,21.2183,83500.0
2011-10-19 13:00:00,28.68,28.73,28.66,28.66,74600.0,21.211,21.2479,21.1962,21.1962,74600.0
2011-10-19 13:30:00,28.66,28.67,28.6,28.65,79300.0,21.1962,21.2036,21.1518,21.1888,79300.0
2011-10-19 14:00:00,28.65,28.67,28.4,28.42,168900.0,21.1888,21.2036,21.0039,21.0187,168900.0
2011-10-19 14:30:00,28.42,28.52,28.36,28.37,175800.0,21.0187,21.0926,20.9743,20.9817,175800.0
2011-10-19 15:00:00,28.37,28.41,28.3,28.34,233200.0,20.9817,21.0113,20.9299,20.9595,233200.0
2011-10-19 15:30:00,28.34,28.43,28.26,28.37,539400.0,20.9595,21.0261,20.9003,20.9817,539400.0
2011-10-20 09:30:00,28.35,28.41,28.24,28.39,261200.0,20.9669,21.0113,20.8855,20.9965,261200.0
2011-10-20 10:00:00,28.39,28.57,28.26,28.29,238800.0,20.9965,21.1296,20.9003,20.9225,238800.0
2011-10-20 10:30:00,28.3,28.42,28.26,28.27,144300.0,20.9299,21.0187,20.9003,20.9077,144300.0
2011-10-20 11:00:00,28.26,28.39,28.2,28.36,248400.0,20.9003,20.9965,20.856,20.9743,248400.0
2011-10-20 11:30:00,28.36,28.37,28.2,28.24,151600.0,20.9743,20.9817,20.856,20.8855,151600.0
2011-10-20 12:00:00,28.23,28.32,28.17,28.32,175200.0,20.8781,20.9447,20.8338,20.9447,175200.0
2011-10-20 12:30:00,28.33,28.43,28.25,28.42,323600.0,20.9521,21.0261,20.8929,21.0187,323600.0
2011-10-20 13:00:00,28.41,28.51,28.32,28.42,251700.0,21.0113,21.0852,20.9447,21.0187,251700.0
2011-10-20 13:30:00,28.42,28.43,28.31,28.35,193600.0,21.0187,21.0261,20.9373,20.9669,193600.0
2011-10-20 14:00:00,28.35,28.45,28.28,28.41,125900.0,20.9669,21.0408,20.9151,21.0113,125900.0
2011-10-20 14:30:00,28.4,28.54,28.33,28.41,198800.0,21.0039,21.1074,20.9521,21.0113,198800.0
2011-10-20 15:00:00,28.42,28.45,28.28,28.34,142000.0,21.0187,21.0408,20.9151,20.9595,142000.0
2011-10-20 15:30:00,28.34,28.41,28.3,28.37,456400.0,20.9595,21.0113,20.9299,20.9817,456400.0
2011-10-21 09:30:00,28.57,28.88,28.57,28.83,426100.0,21.1296,21.3589,21.1296,21.3219,426100.0
2011-10-21 10:00:00,28.82,28.93,28.72,28.91,91900.0,21.3145,21.3958,21.2405,21.3811,91900.0
2011-10-21 10:30:00,28.92,28.98,28.85,28.9,147100.0,21.3884,21.4328,21.3367,21.3737,147100.0
2011-10-21 11:00:00,28.9,28.91,28.8,28.85,100100.0,21.3737,21.3811,21.2997,21.3367,100100.0
2011-10-21 11:30:00,28.85,28.94,28.83,28.94,72200.0,21.3367,21.4032,21.3219,21.4032,72200.0
2011-10-21 12:00:00,28.93,28.94,28.86,28.9,55800.0,21.3958,21.4032,21.3441,21.3737,55800.0
2011-10-21 12:30:00,28.9,28.9,28.78,28.8,101400.0,21.3737,21.3737,21.2849,21.2997,101400.0
2011-10-21 13:00:00,28.8,28.81,28.65,28.66,207800.0,21.2997,21.3071,21.1888,21.1962,207800.0
2011-10-21 13:30:00,28.67,28.71,28.61,28.65,194100.0,21.2036,21.2331,21.1592,21.1888,194100.0
2011-10-21 14:00:00,28.65,28.81,28.64,28.78,120400.0,21.1888,21.3071,21.1814,21.2849,120400.0
2011-10-21 14:30:00,28.78,28.95,28.75,28.95,197300.0,21.2849,21.4106,21.2627,21.4106,197300.0
2011-10-21 15:00:00,28.95,28.98,28.9,28.94,135800.0,21.4106,21.4328,21.3737,21.4032,135800.0
2011-10-21 15:30:00,28.93,28.98,28.79,28.98,473500.0,21.3958,21.4328,21.2923,21.4328,473500.0
2011-10-24 09:30:00,29.09,29.37,29.06,29.35,183300.0,21.5142,21.7213,21.492,21.7065,183300.0
2011-10-24 10:00:00,29.35,29.53,29.32,29.46,80300.0,21.7065,21.8396,21.6843,21.7878,80300.0
2011-10-24 10:30:00,29.46,29.51,29.4,29.41,72400.0,21.7878,21.8248,21.7434,21.7508,72400.0
2011-10-24 11:00:00,29.42,29.51,29.4,29.5,167900.0,21.7582,21.8248,21.7434,21.8174,167900.0
2011-10-24 11:30:00,29.49,29.57,29.4,29.41,130500.0,21.81,21.8692,21.7434,21.7508,130500.0
2011-10-24 12:00:00,29.4,29.42,29.32,29.32,130600.0,21.7434,21.7582,21.6843,21.6843,130600.0
2011-10-24 12:30:00,29.33,29.34,29.28,29.34,63100.0,21.6917,21.6991,21.6547,21.6991,63100.0
2011-10-24 13:00:00,29.35,29.45,29.34,29.44,54600.0,21.7065,21.7804,21.6991,21.773,54600.0
2011-10-24 13:30:00,29.43,29.52,29.41,29.48,62200.0,21.7656,21.8322,21.7508,21.8026,62200.0
2011-10-24 14:00:00,29.48,29.49,29.41,29.49,77300.0,21.8026,21.81,21.7508,21.81,77300.0
2011-10-24 14:30:00,29.49,29.5,29.46,29.49,47600.0,21.81,21.8174,21.7878,21.81,47600.0
2011-10-24 15:00:00,29.48,29.51,29.42,29.43,120400.0,21.8026,21.8248,21.7582,21.7656,120400.0
2011-10-24 15:30:00,29.43,29.5,29.41,29.5,308300.0,21.7656,21.8174,21.7508,21.8174,308300.0
2011-10-25 09:30:00,29.32,29.43,28.99,29.25,156100.0,21.6843,21.7656,21.4402,21.6325,156100.0
2011-10-25 10:00:00,29.24,29.37,29.1,29.35,202300.0,21.6251,21.7213,21.5216,21.7065,202300.0
2011-10-25 10:30:00,29.36,29.5,29.3,29.32,113800.0,21.7139,21.8174,21.6695,21.6843,113800.0
2011-10-25 11:00:00,29.32,29.35,29.17,29.23,78900.0,21.6843,21.7065,21.5733,21.6177,78900.0
2011-10-25 11:30:00,29.23,29.35,29.2,29.35,104000.0,21.6177,21.7065,21.5955,21.7065,104000.0
2011-10-25 12:00:00,29.35,29.61,29.33,29.6,180600.0,21.7065,21.8988,21.6917,21.8914,180600.0
2011-10-25 12:30:00,29.6,29.66,29.52,29.52,131000.0,21.8914,21.9357,21.8322,21.8322,131000.0
2011-10-25 13:00:00,29.52,29.62,29.51,29.56,117200.0,21.8322,21.9061,21.8248,21.8618,117200.0
2011-10-25 13:30:00,29.55,29.64,29.5,29.62,171200.0,21.8544,21.9209,21.8174,21.9061,171200.0
2011-10-25 14:00:00,29.62,29.64,29.52,29.62,189100.0,21.9061,21.9209,21.8322,21.9061,189100.0
2011-10-25 14:30:00,29.61,29.75,29.56,29.75,186200.0,21.8988,22.0023,21.8618,22.0023,186200.0
2011-10-25 15:00:00,29.75,29.79,29.54,29.6,175300.0,22.0023,22.0319,21.847,21.8914,175300.0
2011-10-25 15:30:00,29.6,29.65,29.39,29.44,399400.0,21.8914,21.9283,21.736,21.773,399400.0
2011-10-26 09:30:00,29.81,29.87,29.45,29.54,219900.0,22.0467,22.091,21.7804,21.847,219900.0
2011-10-26 10:00:00,29.56,29.56,29.27,29.29,253400.0,21.8618,21.8618,21.6473,21.6621,253400.0
2011-10-26 10:30:00,29.29,29.29,28.87,28.91,323200.0,21.6621,21.6621,21.3515,21.3811,323200.0
2011-10-26 11:00:00,28.92,29.11,28.92,28.96,227600.0,21.3884,21.529,21.3884,21.418,227600.0
2011-10-26 11:30:00,28.96,29.09,28.94,29.04,285300.0,21.418,21.5142,21.4032,21.4772,285300.0
2011-10-26 12:00:00,29.05,29.12,29.03,29.04,106400.0,21.4846,21.5364,21.4698,21.4772,106400.0
2011-10-26 12:30:00,29.04,29.05,28.85,28.85,214600.0,21.4772,21.4846,21.3367,21.3367,214600.0
2011-10-26 13:00:00,28.86,28.87,28.81,28.84,148600.0,21.3441,21.3515,21.3071,21.3293,148600.0
2011-10-26 13:30:00,28.85,29.21,28.85,29.14,228100.0,21.3367,21.6029,21.3367,21.5512,228100.0
2011-10-26 14:00:00,29.15,29.22,29.09,29.22,157100.0,21.5586,21.6103,21.5142,21.6103,157100.0
2011-10-26 14:30:00,29.21,29.37,29.2,29.27,150900.0,21.6029,21.7213,21.5955,21.6473,150900.0
2011-10-26 15:00:00,29.27,29.32,29.18,29.29,238300.0,21.6473,21.6843,21.5807,21.6621,238300.0
2011-10-26 15:30:00,29.3,29.46,29.23,29.28,514400.0,21.6695,21.7878,21.6177,21.6547,514400.0
2011-10-27 09:30:00,29.96,30.01,29.7,29.73,175200.0,22.1576,22.1946,21.9653,21.9875,175200.0
2011-10-27 10:00:00,29.72,29.84,29.33,29.36,387600.0,21.9801,22.0689,21.6917,21.7139,387600.0
2011-10-27 10:30:00,29.36,29.49,29.32,29.46,304400.0,21.7139,21.81,21.6843,21.7878,304400.0
2011-10-27 11:00:00,29.46,29.53,29.37,29.43,249100.0,21.7878,21.8396,21.7213,21.7656,249100.0
2011-10-27 11:30:00,29.43,29.47,29.39,29.44,234400.0,21.7656,21.7952,21.736,21.773,234400.0
2011-10-27 12:00:00,29.45,29.57,29.44,29.5,268300.0,21.7804,21.8692,21.773,21.8174,268300.0
2011-10-27 12:30:00,29.51,29.52,29.41,29.42,260600.0,21.8248,21.8322,21.7508,21.7582,260600.0
2011-10-27 13:00:00,29.42,29.48,29.38,29.45,285700.0,21.7582,21.8026,21.7287,21.7804,285700.0
2011-10-27 13:30:00,29.44,29.47,29.37,29.45,212400.0,21.773,21.7952,21.7213,21.7804,212400.0
2011-10-27 14:00:00,29.45,29.48,29.39,29.45,224200.0,21.7804,21.8026,21.736,21.7804,224200.0
2011-10-27 14:30:00,29.45,29.54,29.38,29.38,407400.0,21.7804,21.847,21.7287,21.7287,407400.0
2011-10-27 15:00:00,29.38,29.58,29.38,29.5,624800.0,21.7287,21.8766,21.7287,21.8174,624800.0
2011-10-27 15:30:00,29.5,29.69,29.39,29.53,955300.0,21.8174,21.9579,21.736,21.8396,955300.0
2011-10-28 09:30:00,29.87,29.95,29.36,29.62,362900.0,22.091,22.1502,21.7139,21.9061,362900.0
2011-10-28 10:00:00,29.62,29.63,29.4,29.48,287300.0,21.9061,21.9135,21.7434,21.8026,287300.0
2011-10-28 10:30:00,29.49,29.59,29.48,29.59,280000.0,21.81,21.884,21.8026,21.884,280000.0
2011-10-28 11:00:00,29.58,29.67,29.53,29.64,205100.0,21.8766,21.9431,21.8396,21.9209,205100.0
2011-10-28 11:30:00,29.64,29.66,29.5,29.53,136400.0,21.9209,21.9357,21.8174,21.8396,136400.0
2011-10-28 12:00:00,29.53,29.55,29.48,29.48,157100.0,21.8396,21.8544,21.8026,21.8026,157100.0
2011-10-28 12:30:00,29.48,29.52,29.39,29.5,177700.0,21.8026,21.8322,21.736,21.8174,177700.0
2011-10-28 13:00:00,29.5,29.51,29.43,29.46,188400.0,21.8174,21.8248,21.7656,21.7878,188400.0
2011-10-28 13:30:00,29.46,29.46,29.3,29.36,137900.0,21.7878,21.7878,21.6695,21.7139,137900.0
2011-10-28 14:00:00,29.36,29.38,29.18,29.18,307800.0,21.7139,21.7287,21.5807,21.5807,307800.0
2011-10-28 14:30:00,29.18,29.22,29.07,29.11,293900.0,21.5807,21.6103,21.4994,21.529,293900.0
2011-10-28 15:00:00,29.11,29.14,28.91,28.92,393100.0,21.529,21.5512,21.3811,21.3884,393100.0
2011-10-28 15:30:00,28.92,29.02,28.86,28.99,925400.0,21.3884,21.4624,21.3441,21.4402,925400.0
2011-10-31 09:30:00,28.82,29.04,28.75,28.96,256100.0,21.3145,21.4772,21.2627,21.418,256100.0
2011-10-31 10:00:00,28.96,29.15,28.92,29.11,333000.0,21.418,21.5586,21.3884,21.529,333000.0
2011-10-31 10:30:00,29.11,29.16,28.97,29.07,295100.0,21.529,21.5659,21.4254,21.4994,295100.0
2011-10-31 11:00:00,29.07,29.11,28.96,29.05,236200.0,21.4994,21.529,21.418,21.4846,236200.0
2011-10-31 11:30:00,29.04,29.06,28.99,29.0,156700.0,21.4772,21.492,21.4402,21.4476,156700.0
2011-10-31 12:00:00,29.0,29.01,28.94,28.94,129400.0,21.4476,21.455,21.4032,21.4032,129400.0
2011-10-31 12:30:00,28.93,28.95,28.9,28.95,68600.0,21.3958,21.4106,21.3737,21.4106,68600.0
2011-10-31 13:00:00,28.94,29.0,28.9,28.9,75300.0,21.4032,21.4476,21.3737,21.3737,75300.0
2011-10-31 13:30:00,28.91,28.95,28.84,28.85,145500.0,21.3811,21.4106,21.3293,21.3367,145500.0
2011-10-31 14:00:00,28.86,28.9,28.79,28.86,182900.0,21.3441,21.3737,21.2923,21.3441,182900.0
2011-10-31 14:30:00,28.86,28.88,28.79,28.87,206700.0,21.3441,21.3589,21.2923,21.3515,206700.0
2011-10-31 15:00:00,28.87,28.88,28.51,28.51,292000.0,21.3515,21.3589,21.0852,21.0852,292000.0
2011-10-31 15:30:00,28.51,28.63,28.46,28.46,693000.0,21.0852,21.174,21.0482,21.0482,693000.0
2011-11-01 09:30:00,27.87,28.0,27.67,27.83,317900.0,20.6119,20.708,20.464,20.5823,317900.0
2011-11-01 10:00:00,27.82,28.13,27.62,28.09,322700.0,20.5749,20.8042,20.427,20.7746,322700.0
2011-11-01 10:30:00,28.09,28.11,27.96,27.99,193400.0,20.7746,20.7894,20.6785,20.7006,193400.0
2011-11-01 11:00:00,27.99,28.05,27.92,27.96,213000.0,20.7006,20.745,20.6489,20.6785,213000.0
2011-11-01 11:30:00,27.96,27.98,27.75,27.84,229300.0,20.6785,20.6933,20.5231,20.5897,229300.0
2011-11-01 12:00:00,27.83,27.9,27.75,27.8,295700.0,20.5823,20.6341,20.5231,20.5601,295700.0
2011-11-01 12:30:00,27.79,27.85,27.65,27.67,217300.0,20.5527,20.5971,20.4492,20.464,217300.0
2011-11-01 13:00:00,27.66,27.95,27.63,27.92,412800.0,20.4566,20.6711,20.4344,20.6489,412800.0
2011-11-01 13:30:00,27.93,28.03,27.83,27.88,441600.0,20.6563,20.7302,20.5823,20.6193,441600.0
2011-11-01 14:00:00,27.87,27.96,27.82,27.88,215200.0,20.6119,20.6785,20.5749,20.6193,215200.0
2011-11-01 14:30:00,27.88,27.89,27.75,27.8,421700.0,20.6193,20.6267,20.5231,20.5601,421700.0
2011-11-01 15:00:00,27.8,27.83,27.66,27.77,669300.0,20.5601,20.5823,20.4566,20.5379,669300.0
2011-11-01 15:30:00,27.76,27.83,27.49,27.59,1045400.0,20.5305,20.5823,20.3309,20.4048,1045400.0
2011-11-02 09:30:00,28.0,28.08,27.94,27.98,228300.0,20.708,20.7672,20.6637,20.6933,228300.0
2011-11-02 10:00:00,27.98,28.0,27.84,27.87,161300.0,20.6933,20.708,20.5897,20.6119,161300.0
2011-11-02 10:30:00,27.88,28.0,27.78,27.99,200600.0,20.6193,20.708,20.5453,20.7006,200600.0
2011-11-02 11:00:00,27.98,28.06,27.98,28.02,138100.0,20.6933,20.7524,20.6933,20.7228,138100.0
2011-11-02 11:30:00,28.02,28.13,27.96,28.1,189900.0,20.7228,20.8042,20.6785,20.782,189900.0
2011-11-02 12:00:00,28.09,28.16,28.07,28.13,144700.0,20.7746,20.8264,20.7598,20.8042,144700.0
2011-11-02 12:30:00,28.13,28.18,28.01,28.03,153500.0,20.8042,20.8412,20.7154,20.7302,153500.0
2011-11-02 13:00:00,28.03,28.03,27.88,27.94,164400.0,20.7302,20.7302,20.6193,20.6637,164400.0
2011-11-02 13:30:00,27.93,28.03,27.81,27.82,176700.0,20.6563,20.7302,20.5675,20.5749,176700.0
2011-11-02 14:00:00,27.82,27.87,27.76,27.82,362600.0,20.5749,20.6119,20.5305,20.5749,362600.0
2011-11-02 14:30:00,27.82,27.94,27.79,27.89,168200.0,20.5749,20.6637,20.5527,20.6267,168200.0
2011-11-02 15:00:00,27.89,27.96,27.8,27.82,222400.0,20.6267,20.6785,20.5601,20.5749,222400.0
2011-11-02 15:30:00,27.82,27.84,27.72,27.81,642200.0,20.5749,20.5897,20.501,20.5675,642200.0
2011-11-03 09:30:00,28.07,28.18,28.02,28.12,179800.0,20.7598,20.8412,20.7228,20.7968,179800.0
2011-11-03 10:00:00,28.13,28.13,27.84,28.0,203600.0,20.8042,20.8042,20.5897,20.708,203600.0
2011-11-03 10:30:00,28.01,28.18,27.97,28.1,170300.0,20.7154,20.8412,20.6859,20.782,170300.0
2011-11-03 11:00:00,28.09,28.15,28.02,28.12,118500.0,20.7746,20.819,20.7228,20.7968,118500.0
2011-11-03 11:30:00,28.12,28.17,28.06,28.12,140400.0,20.7968,20.8338,20.7524,20.7968,140400.0
2011-11-03 12:00:00,28.12,28.16,28.07,28.11,161900.0,20.7968,20.8264,20.7598,20.7894,161900.0
2011-11-03 12:30:00,28.11,28.12,27.97,28.05,223000.0,20.7894,20.7968,20.6859,20.745,223000.0
2011-11-03 13:00:00,28.06,28.18,28.02,28.18,169300.0,20.7524,20.8412,20.7228,20.8412,169300.0
2011-11-03 13:30:00,28.17,28.37,28.16,28.34,179400.0,20.8338,20.9817,20.8264,20.9595,179400.0
2011-11-03 14:00:00,28.33,28.41,28.31,28.32,302900.0,20.9521,21.0113,20.9373,20.9447,302900.0
2011-11-03 14:30:00,28.34,28.4,28.25,28.29,167800.0,20.9595,21.0039,20.8929,20.9225,167800.0
2011-11-03 15:00:00,28.3,28.4,28.29,28.34,275900.0,20.9299,21.0039,20.9225,20.9595,275900.0
2011-11-03 15:30:00,28.34,28.38,28.27,28.34,466100.0,20.9595,20.9891,20.9077,20.9595,466100.0
2011-11-04 09:30:00,28.05,28.13,27.82,27.83,168300.0,20.745,20.8042,20.5749,20.5823,168300.0
2011-11-04 10:00:00,27.83,28.05,27.83,27.86,168000.0,20.5823,20.745,20.5823,20.6045,168000.0
2011-11-04 10:30:00,27.86,27.86,27.72,27.82,67400.0,20.6045,20.6045,20.501,20.5749,67400.0
2011-11-04 11:00:00,27.83,27.87,27.73,27.86,116700.0,20.5823,20.6119,20.5084,20.6045,116700.0
2011-11-04 11:30:00,27.86,27.88,27.82,27.83,57700.0,20.6045,20.6193,20.5749,20.5823,57700.0
2011-11-04 12:00:00,27.84,27.91,27.83,27.9,95700.0,20.5897,20.6415,20.5823,20.6341,95700.0
2011-11-04 12:30:00,27.9,27.96,27.88,27.93,106000.0,20.6341,20.6785,20.6193,20.6563,106000.0
2011-11-04 13:00:00,27.93,28.07,27.92,28.05,119100.0,20.6563,20.7598,20.6489,20.745,119100.0
2011-11-04 13:30:00,28.05,28.24,28.03,28.22,173600.0,20.745,20.8855,20.7302,20.8707,173600.0
2011-11-04 14:00:00,28.21,28.26,28.17,28.24,124500.0,20.8634,20.9003,20.8338,20.8855,124500.0
2011-11-04 14:30:00,28.25,28.26,28.19,28.2,113500.0,20.8929,20.9003,20.8486,20.856,113500.0
2011-11-04 15:00:00,28.21,28.21,28.09,28.14,122100.0,20.8634,20.8634,20.7746,20.8116,122100.0
2011-11-04 15:30:00,28.14,28.22,28.1,28.18,464900.0,20.8116,20.8707,20.782,20.8412,464900.0
2011-11-07 09:30:00,28.0,28.08,27.87,27.87,483600.0,20.708,20.7672,20.6119,20.6119,483600.0
2011-11-07 10:00:00,27.88,27.88,27.54,27.57,421700.0,20.6193,20.6193,20.3678,20.39,421700.0
2011-11-07 10:30:00,27.57,27.62,27.5,27.52,355300.0,20.39,20.427,20.3383,20.353,355300.0
2011-11-07 11:00:00,27.51,27.68,27.5,27.59,350000.0,20.3457,20.4714,20.3383,20.4048,350000.0
2011-11-07 11:30:00,27.59,27.62,27.49,27.54,165100.0,20.4048,20.427,20.3309,20.3678,165100.0
2011-11-07 12:00:00,27.53,27.58,27.44,27.49,128900.0,20.3604,20.3974,20.2939,20.3309,128900.0
2011-11-07 12:30:00,27.49,27.49,27.43,27.47,114700.0,20.3309,20.3309,20.2865,20.3161,114700.0
2011-11-07 13:00:00,27.46,27.49,27.41,27.48,92400.0,20.3087,20.3309,20.2717,20.3235,92400.0
2011-11-07 13:30:00,27.49,27.59,27.45,27.52,196700.0,20.3309,20.4048,20.3013,20.353,196700.0
2011-11-07 14:00:00,27.52,27.7,27.48,27.52,245200.0,20.353,20.4862,20.3235,20.353,245200.0
2011-11-07 14:30:00,27.51,27.61,27.5,27.6,159600.0,20.3457,20.4196,20.3383,20.4122,159600.0
2011-11-07 15:00:00,27.6,27.65,27.58,27.58,164400.0,20.4122,20.4492,20.3974,20.3974,164400.0
2011-11-07 15:30:00,27.57,27.72,27.56,27.67,707300.0,20.39,20.501,20.3826,20.464,707300.0
2011-11-08 09:30:00,27.92,27.92,27.7,27.91,175900.0,20.6489,20.6489,20.4862,20.6415,175900.0
2011-11-08 10:00:00,27.92,28.03,27.86,27.89,496000.0,20.6489,20.7302,20.6045,20.6267,496000.0
2011-11-08 10:30:00,27.88,27.94,27.75,27.79,322800.0,20.6193,20.6637,20.5231,20.5527,322800.0
2011-11-08 11:00:00,27.77,27.83,27.57,27.66,241500.0,20.5379,20.5823,20.39,20.4566,241500.0
2011-11-08 11:30:00,27.66,27.7,27.57,27.68,139900.0,20.4566,20.4862,20.39,20.4714,139900.0
2011-11-08 12:00:00,27.68,27.78,27.64,27.7,113700.0,20.4714,20.5453,20.4418,20.4862,113700.0
2011-11-08 12:30:00,27.7,27.78,27.7,27.72,239000.0,20.4862,20.5453,20.4862,20.501,239000.0
2011-11-08 13:00:00,27.73,27.77,27.67,27.74,101700.0,20.5084,20.5379,20.464,20.5158,101700.0
2011-11-08 13:30:00,27.74,27.8,27.72,27.75,217100.0,20.5158,20.5601,20.501,20.5231,217100.0
2011-11-08 14:00:00,27.76,27.78,27.71,27.78,176400.0,20.5305,20.5453,20.4936,20.5453,176400.0
2011-11-08 14:30:00,27.78,27.78,27.71,27.72,382600.0,20.5453,20.5453,20.4936,20.501,382600.0
2011-11-08 15:00:00,27.72,27.94,27.68,27.92,393600.0,20.501,20.6637,20.4714,20.6489,393600.0
2011-11-08 15:30:00,27.92,28.01,27.88,27.96,643800.0,20.6489,20.7154,20.6193,20.6785,643800.0
2011-11-09 09:30:00,27.47,27.5,27.27,27.32,158000.0,20.3161,20.3383,20.1682,20.2051,158000.0
2011-11-09 10:00:00,27.32,27.6,27.32,27.57,294000.0,20.2051,20.4122,20.2051,20.39,294000.0
2011-11-09 10:30:00,27.56,27.66,27.51,27.62,222200.0,20.3826,20.4566,20.3457,20.427,222200.0
2011-11-09 11:00:00,27.61,27.66,27.57,27.58,144800.0,20.4196,20.4566,20.39,20.3974,144800.0
2011-11-09 11:30:00,27.58,27.67,27.56,27.6,140100.0,20.3974,20.464,20.3826,20.4122,140100.0
2011-11-09 12:00:00,27.61,27.64,27.58,27.6,136100.0,20.4196,20.4418,20.3974,20.4122,136100.0
2011-11-09 12:30:00,27.59,27.62,27.56,27.62,90000.0,20.4048,20.427,20.3826,20.427,90000.0
2011-11-09 13:00:00,27.62,27.62,27.5,27.55,103300.0,20.427,20.427,20.3383,20.3752,103300.0
2011-11-09 13:30:00,27.54,27.55,27.36,27.4,111400.0,20.3678,20.3752,20.2347,20.2643,111400.0
2011-11-09 14:00:00,27.39,27.39,27.22,27.28,188300.0,20.2569,20.2569,20.1312,20.1755,188300.0
2011-11-09 14:30:00,27.27,27.34,27.23,27.26,127400.0,20.1682,20.2199,20.1386,20.1608,127400.0
2011-11-09 15:00:00,27.25,27.37,27.24,27.29,166200.0,20.1534,20.2421,20.146,20.1829,166200.0
2011-11-09 15:30:00,27.29,27.29,27.13,27.21,544300.0,20.1829,20.1829,20.0646,20.1238,544300.0
2011-11-10 09:30:00,27.46,27.67,27.35,27.35,119600.0,20.3087,20.464,20.2273,20.2273,119600.0
2011-11-10 10:00:00,27.35,27.53,27.34,27.39,204900.0,20.2273,20.3604,20.2199,20.2569,204900.0
2011-11-10 10:30:00,27.36,27.37,27.22,27.29,107500.0,20.2347,20.2421,20.1312,20.1829,107500.0
2011-11-10 11:00:00,27.3,27.39,27.18,27.23,143700.0,20.1903,20.2569,20.1016,20.1386,143700.0
2011-11-10 11:30:00,27.23,27.34,27.15,27.27,143600.0,20.1386,20.2199,20.0794,20.1682,143600.0
2011-11-10 12:00:00,27.28,27.3,27.17,27.17,62900.0,20.1755,20.1903,20.0942,20.0942,62900.0
2011-11-10 12:30:00,27.17,27.19,27.11,27.18,118800.0,20.0942,20.109,20.0498,20.1016,118800.0
2011-11-10 13:00:00,27.18,27.23,27.11,27.13,125400.0,20.1016,20.1386,20.0498,20.0646,125400.0
2011-11-10 13:30:00,27.13,27.19,27.12,27.14,102500.0,20.0646,20.109,20.0572,20.072,102500.0
2011-11-10 14:00:00,27.14,27.14,27.0,27.01,166000.0,20.072,20.072,19.9685,19.9759,166000.0
2011-11-10 14:30:00,27.02,27.09,26.98,26.98,178100.0,19.9833,20.035,19.9537,19.9537,178100.0
2011-11-10 15:00:00,26.99,27.14,26.98,27.08,263900.0,19.9611,20.072,19.9537,20.0276,263900.0
2011-11-10 15:30:00,27.08,27.15,27.01,27.14,494800.0,20.0276,20.0794,19.9759,20.072,494800.0
2011-11-11 09:30:00,27.52,27.68,27.51,27.52,121900.0,20.353,20.4714,20.3457,20.353,121900.0
2011-11-11 10:00:00,27.54,27.59,27.47,27.56,114800.0,20.3678,20.4048,20.3161,20.3826,114800.0
2011-11-11 10:30:00,27.57,27.63,27.56,27.6,118600.0,20.39,20.4344,20.3826,20.4122,118600.0
2011-11-11 11:00:00,27.59,27.64,27.59,27.61,86600.0,20.4048,20.4418,20.4048,20.4196,86600.0
2011-11-11 11:30:00,27.61,27.63,27.59,27.61,86800.0,20.4196,20.4344,20.4048,20.4196,86800.0
2011-11-11 12:00:00,27.62,27.63,27.59,27.61,127600.0,20.427,20.4344,20.4048,20.4196,127600.0
2011-11-11 12:30:00,27.61,27.61,27.59,27.6,66600.0,20.4196,20.4196,20.4048,20.4122,66600.0
2011-11-11 13:00:00,27.61,27.66,27.61,27.63,45200.0,20.4196,20.4566,20.4196,20.4344,45200.0
2011-11-11 13:30:00,27.63,27.67,27.63,27.66,109900.0,20.4344,20.464,20.4344,20.4566,109900.0
2011-11-11 14:00:00,27.66,27.69,27.65,27.69,83500.0,20.4566,20.4788,20.4492,20.4788,83500.0
2011-11-11 14:30:00,27.68,27.7,27.6,27.63,122500.0,20.4714,20.4862,20.4122,20.4344,122500.0
2011-11-11 15:00:00,27.62,27.69,27.61,27.69,177400.0,20.427,20.4788,20.4196,20.4788,177400.0
2011-11-11 15:30:00,27.69,27.73,27.62,27.71,342400.0,20.4788,20.5084,20.427,20.4936,342400.0
2011-11-14 09:30:00,27.63,27.64,27.22,27.27,215600.0,20.4344,20.4418,20.1312,20.1682,215600.0
2011-11-14 10:00:00,27.27,27.36,27.25,27.33,133000.0,20.1682,20.2347,20.1534,20.2125,133000.0
2011-11-14 10:30:00,27.32,27.37,27.28,27.36,110000.0,20.2051,20.2421,20.1755,20.2347,110000.0
2011-11-14 11:00:00,27.37,27.49,27.33,27.45,116600.0,20.2421,20.3309,20.2125,20.3013,116600.0
2011-11-14 11:30:00,27.45,27.5,27.3,27.33,177200.0,20.3013,20.3383,20.1903,20.2125,177200.0
2011-11-14 12:00:00,27.33,27.33,27.23,27.25,130200.0,20.2125,20.2125,20.1386,20.1534,130200.0
2011-11-14 12:30:00,27.25,27.26,27.22,27.25,132800.0,20.1534,20.1608,20.1312,20.1534,132800.0
2011-11-14 13:00:00,27.25,27.29,27.18,27.28,197200.0,20.1534,20.1829,20.1016,20.1755,197200.0
2011-11-14 13:30:00,27.28,27.33,27.24,27.31,108000.0,20.1755,20.2125,20.146,20.1977,108000.0
2011-11-14 14:00:00,27.31,27.37,27.27,27.27,114200.0,20.1977,20.2421,20.1682,20.1682,114200.0
2011-11-14 14:30:00,27.27,27.3,27.25,27.29,108900.0,20.1682,20.1903,20.1534,20.1829,108900.0
2011-11-14 15:00:00,27.29,27.32,27.19,27.2,189000.0,20.1829,20.2051,20.109,20.1164,189000.0
2011-11-14 15:30:00,27.19,27.29,27.19,27.27,472000.0,20.109,20.1829,20.109,20.1682,472000.0
2011-11-15 09:30:00,27.11,27.22,27.0,27.19,254400.0,20.0498,20.1312,19.9685,20.109,254400.0
2011-11-15 10:00:00,27.2,27.2,27.12,27.17,147100.0,20.1164,20.1164,20.0572,20.0942,147100.0
2011-11-15 10:30:00,27.18,27.23,27.02,27.04,222600.0,20.1016,20.1386,19.9833,19.9981,222600.0
2011-11-15 11:00:00,27.04,27.1,27.01,27.03,171700.0,19.9981,20.0424,19.9759,19.9907,171700.0
2011-11-15 11:30:00,27.04,27.12,27.01,27.08,151300.0,19.9981,20.0572,19.9759,20.0276,151300.0
2011-11-15 12:00:00,27.08,27.15,27.07,27.13,128500.0,20.0276,20.0794,20.0202,20.0646,128500.0
2011-11-15 12:30:00,27.14,27.23,27.14,27.23,103500.0,20.072,20.1386,20.072,20.1386,103500.0
2011-11-15 13:00:00,27.23,27.27,27.21,27.25,128100.0,20.1386,20.1682,20.1238,20.1534,128100.0
2011-11-15 13:30:00,27.25,27.33,27.25,27.33,100400.0,20.1534,20.2125,20.1534,20.2125,100400.0
2011-11-15 14:00:00,27.33,27.41,27.32,27.38,101600.0,20.2125,20.2717,20.2051,20.2495,101600.0
2011-11-15 14:30:00,27.38,27.44,27.38,27.42,135300.0,20.2495,20.2939,20.2495,20.2791,135300.0
2011-11-15 15:00:00,27.42,27.48,27.37,27.38,251900.0,20.2791,20.3235,20.2421,20.2495,251900.0
2011-11-15 15:30:00,27.38,27.38,27.2,27.22,1312900.0,20.2495,20.2495,20.1164,20.1312,1312900.0
2011-11-16 09:30:00,27.16,27.24,27.02,27.2,210600.0,20.0868,20.146,19.9833,20.1164,210600.0
2011-11-16 10:00:00,27.19,27.29,27.01,27.02,273400.0,20.109,20.1829,19.9759,19.9833,273400.0
2011-11-16 10:30:00,27.03,27.26,27.0,27.23,120400.0,19.9907,20.1608,19.9685,20.1386,120400.0
2011-11-16 11:00:00,27.23,27.3,27.21,27.21,149600.0,20.1386,20.1903,20.1238,20.1238,149600.0
2011-11-16 11:30:00,27.21,27.24,27.07,27.12,109600.0,20.1238,20.146,20.0202,20.0572,109600.0
2011-11-16 12:00:00,27.1,27.12,27.07,27.09,48300.0,20.0424,20.0572,20.0202,20.035,48300.0
2011-11-16 12:30:00,27.09,27.13,27.06,27.1,83900.0,20.035,20.0646,20.0128,20.0424,83900.0
2011-11-16 13:00:00,27.09,27.27,27.09,27.27,95200.0,20.035,20.1682,20.035,20.1682,95200.0
2011-11-16 13:30:00,27.26,27.34,27.23,27.31,95300.0,20.1608,20.2199,20.1386,20.1977,95300.0
2011-11-16 14:00:00,27.31,27.33,27.26,27.26,85200.0,20.1977,20.2125,20.1608,20.1608,85200.0
2011-11-16 14:30:00,27.26,27.28,27.14,27.18,121200.0,20.1608,20.1755,20.072,20.1016,121200.0
2011-11-16 15:00:00,27.18,27.23,27.0,27.01,170000.0,20.1016,20.1386,19.9685,19.9759,170000.0
2011-11-16 15:30:00,27.0,27.07,26.9,26.93,764900.0,19.9685,20.0202,19.8945,19.9167,764900.0
2011-11-17 09:30:00,26.82,26.9,26.52,26.7,247300.0,19.8353,19.8945,19.6135,19.7466,247300.0
2011-11-17 10:00:00,26.7,26.77,26.56,26.77,181100.0,19.7466,19.7984,19.6431,19.7984,181100.0
2011-11-17 10:30:00,26.77,26.84,26.68,26.77,229600.0,19.7984,19.8501,19.7318,19.7984,229600.0
2011-11-17 11:00:00,26.78,26.81,26.73,26.79,101800.0,19.8058,19.8279,19.7688,19.8132,101800.0
2011-11-17 11:30:00,26.8,26.88,26.77,26.81,256500.0,19.8206,19.8797,19.7984,19.8279,256500.0
2011-11-17 12:00:00,26.81,26.85,26.72,26.85,132800.0,19.8279,19.8575,19.7614,19.8575,132800.0
2011-11-17 12:30:00,26.84,26.85,26.56,26.62,264400.0,19.8501,19.8575,19.6431,19.6874,264400.0
2011-11-17 13:00:00,26.63,26.63,26.54,26.59,122100.0,19.6948,19.6948,19.6283,19.6652,122100.0
2011-11-17 13:30:00,26.58,26.6,26.47,26.58,144000.0,19.6578,19.6726,19.5765,19.6578,144000.0
2011-11-17 14:00:00,26.57,26.59,26.48,26.57,122800.0,19.6505,19.6652,19.5839,19.6505,122800.0
2011-11-17 14:30:00,26.57,26.62,26.49,26.57,109200.0,19.6505,19.6874,19.5913,19.6505,109200.0
2011-11-17 15:00:00,26.57,26.68,26.55,26.62,245700.0,19.6505,19.7318,19.6357,19.6874,245700.0
2011-11-17 15:30:00,26.63,26.65,26.51,26.63,522100.0,19.6948,19.7096,19.6061,19.6948,522100.0
2011-11-18 09:30:00,26.8,26.82,26.58,26.81,318500.0,19.8206,19.8353,19.6578,19.8279,318500.0
2011-11-18 10:00:00,26.82,26.83,26.68,26.77,162800.0,19.8353,19.8427,19.7318,19.7984,162800.0
2011-11-18 10:30:00,26.78,26.95,26.76,26.89,115700.0,19.8058,19.9315,19.791,19.8871,115700.0
2011-11-18 11:00:00,26.89,26.91,26.74,26.76,117100.0,19.8871,19.9019,19.7762,19.791,117100.0
2011-11-18 11:30:00,26.77,26.78,26.64,26.7,138500.0,19.7984,19.8058,19.7022,19.7466,138500.0
2011-11-18 12:00:00,26.71,26.72,26.6,26.72,111200.0,19.754,19.7614,19.6726,19.7614,111200.0
2011-11-18 12:30:00,26.71,26.79,26.71,26.75,79600.0,19.754,19.8132,19.754,19.7836,79600.0
2011-11-18 13:00:00,26.74,26.82,26.74,26.8,88300.0,19.7762,19.8353,19.7762,19.8206,88300.0
2011-11-18 13:30:00,26.79,26.85,26.75,26.76,101000.0,19.8132,19.8575,19.7836,19.791,101000.0
2011-11-18 14:00:00,26.77,26.85,26.73,26.82,92400.0,19.7984,19.8575,19.7688,19.8353,92400.0
2011-11-18 14:30:00,26.82,26.87,26.74,26.76,105300.0,19.8353,19.8723,19.7762,19.791,105300.0
2011-11-18 15:00:00,26.76,26.81,26.74,26.77,133400.0,19.791,19.8279,19.7762,19.7984,133400.0
2011-11-18 15:30:00,26.77,26.8,26.73,26.75,303800.0,19.7984,19.8206,19.7688,19.7836,303800.0
2011-11-21 09:30:00,26.48,26.55,26.33,26.44,134200.0,19.5839,19.6357,19.473,19.5543,134200.0
2011-11-21 10:00:00,26.44,26.51,26.38,26.39,201900.0,19.5543,19.6061,19.5099,19.5173,201900.0
2011-11-21 10:30:00,26.4,26.41,26.21,26.21,157400.0,19.5247,19.5321,19.3842,19.3842,157400.0
2011-11-21 11:00:00,26.22,26.27,26.15,26.15,161900.0,19.3916,19.4286,19.3398,19.3398,161900.0
2011-11-21 11:30:00,26.15,26.2,26.1,26.18,126500.0,19.3398,19.3768,19.3029,19.362,126500.0
2011-11-21 12:00:00,26.18,26.2,26.12,26.12,86300.0,19.362,19.3768,19.3176,19.3176,86300.0
2011-11-21 12:30:00,26.12,26.17,26.11,26.13,77900.0,19.3176,19.3546,19.3102,19.325,77900.0
2011-11-21 13:00:00,26.12,26.19,26.12,26.15,72100.0,19.3176,19.3694,19.3176,19.3398,72100.0
2011-11-21 13:30:00,26.14,26.18,26.09,26.09,68000.0,19.3324,19.362,19.2955,19.2955,68000.0
2011-11-21 14:00:00,26.1,26.25,26.08,26.15,100400.0,19.3029,19.4138,19.2881,19.3398,100400.0
2011-11-21 14:30:00,26.15,26.29,26.15,26.21,281100.0,19.3398,19.4434,19.3398,19.3842,281100.0
2011-11-21 15:00:00,26.22,26.28,26.15,26.25,225400.0,19.3916,19.436,19.3398,19.4138,225400.0
2011-11-21 15:30:00,26.24,26.29,26.16,26.17,424900.0,19.4064,19.4434,19.3472,19.3546,424900.0
2011-11-22 09:30:00,26.14,26.24,26.04,26.04,225800.0,19.3324,19.4064,19.2585,19.2585,225800.0
2011-11-22 10:00:00,26.05,26.29,26.05,26.28,159100.0,19.2659,19.4434,19.2659,19.436,159100.0
2011-11-22 10:30:00,26.28,26.28,26.12,26.14,127200.0,19.436,19.436,19.3176,19.3324,127200.0
2011-11-22 11:00:00,26.14,26.19,26.08,26.12,96900.0,19.3324,19.3694,19.2881,19.3176,96900.0
2011-11-22 11:30:00,26.12,26.21,26.09,26.18,149200.0,19.3176,19.3842,19.2955,19.362,149200.0
2011-11-22 12:00:00,26.18,26.45,26.18,26.34,154900.0,19.362,19.5617,19.362,19.4804,154900.0
2011-11-22 12:30:00,26.35,26.43,26.33,26.43,67400.0,19.4877,19.5469,19.473,19.5469,67400.0
2011-11-22 13:00:00,26.43,26.49,26.36,26.4,87300.0,19.5469,19.5913,19.4951,19.5247,87300.0
2011-11-22 13:30:00,26.4,26.44,26.34,26.37,64600.0,19.5247,19.5543,19.4804,19.5025,64600.0
2011-11-22 14:00:00,26.37,26.38,26.31,26.34,86000.0,19.5025,19.5099,19.4582,19.4804,86000.0
2011-11-22 14:30:00,26.35,26.35,26.27,26.29,96300.0,19.4877,19.4877,19.4286,19.4434,96300.0
2011-11-22 15:00:00,26.3,26.32,26.25,26.29,134000.0,19.4508,19.4656,19.4138,19.4434,134000.0
2011-11-22 15:30:00,26.29,26.33,26.23,26.24,278200.0,19.4434,19.473,19.399,19.4064,278200.0
2011-11-23 09:30:00,26.05,26.11,25.94,26.04,105100.0,19.2659,19.3102,19.1845,19.2585,105100.0
2011-11-23 10:00:00,26.04,26.12,25.98,26.0,167300.0,19.2585,19.3176,19.2141,19.2289,167300.0
2011-11-23 10:30:00,26.0,26.05,25.96,26.0,82400.0,19.2289,19.2659,19.1993,19.2289,82400.0
2011-11-23 11:00:00,26.0,26.01,25.9,25.9,92600.0,19.2289,19.2363,19.1549,19.1549,92600.0
2011-11-23 11:30:00,25.9,25.95,25.86,25.94,60800.0,19.1549,19.1919,19.1254,19.1845,60800.0
2011-11-23 12:00:00,25.94,26.0,25.87,25.87,60200.0,19.1845,19.2289,19.1328,19.1328,60200.0
2011-11-23 12:30:00,25.87,25.99,25.85,25.97,51400.0,19.1328,19.2215,19.118,19.2067,51400.0
2011-11-23 13:00:00,25.97,25.97,25.88,25.96,61100.0,19.2067,19.2067,19.1401,19.1993,61100.0
2011-11-23 13:30:00,25.95,25.98,25.83,25.84,87400.0,19.1919,19.2141,19.1032,19.1106,87400.0
2011-11-23 14:00:00,25.84,25.92,25.78,25.82,102200.0,19.1106,19.1697,19.0662,19.0958,102200.0
2011-11-23 14:30:00,25.82,25.89,25.82,25.86,292600.0,19.0958,19.1475,19.0958,19.1254,292600.0
2011-11-23 15:00:00,25.85,26.02,25.83,25.98,282200.0,19.118,19.2437,19.1032,19.2141,282200.0
2011-11-23 15:30:00,25.99,26.07,25.86,25.88,478900.0,19.2215,19.2807,19.1254,19.1401,478900.0
2011-11-25 09:30:00,25.79,25.99,25.79,25.91,74000.0,19.0736,19.2215,19.0736,19.1623,74000.0
2011-11-25 10:00:00,25.91,25.99,25.88,25.9,60500.0,19.1623,19.2215,19.1401,19.1549,60500.0
2011-11-25 10:30:00,25.89,25.95,25.86,25.94,90300.0,19.1475,19.1919,19.1254,19.1845,90300.0
2011-11-25 11:00:00,25.94,26.12,25.94,26.06,85900.0,19.1845,19.3176,19.1845,19.2733,85900.0
2011-11-25 11:30:00,26.06,26.09,25.9,25.91,103800.0,19.2733,19.2955,19.1549,19.1623,103800.0
2011-11-25 12:00:00,25.91,25.93,25.85,25.87,119100.0,19.1623,19.1771,19.118,19.1328,119100.0
2011-11-25 12:30:00,25.87,25.88,25.79,25.81,165000.0,19.1328,19.1401,19.0736,19.0884,165000.0
2011-11-28 09:30:00,26.32,26.54,26.17,26.5,198200.0,19.4656,19.6283,19.3546,19.5987,198200.0
2011-11-28 10:00:00,26.47,26.6,26.47,26.59,187700.0,19.5765,19.6726,19.5765,19.6652,187700.0
2011-11-28 10:30:00,26.58,26.64,26.55,26.55,91700.0,19.6578,19.7022,19.6357,19.6357,91700.0
2011-11-28 11:00:00,26.55,26.68,26.55,26.68,158100.0,19.6357,19.7318,19.6357,19.7318,158100.0
2011-11-28 11:30:00,26.67,26.7,26.57,26.59,66900.0,19.7244,19.7466,19.6505,19.6652,66900.0
2011-11-28 12:00:00,26.59,26.62,26.57,26.6,71400.0,19.6652,19.6874,19.6505,19.6726,71400.0
2011-11-28 12:30:00,26.59,26.64,26.58,26.61,80300.0,19.6652,19.7022,19.6578,19.68,80300.0
2011-11-28 13:00:00,26.6,26.71,26.59,26.68,83500.0,19.6726,19.754,19.6652,19.7318,83500.0
2011-11-28 13:30:00,26.68,26.69,26.59,26.61,65200.0,19.7318,19.7392,19.6652,19.68,65200.0
2011-11-28 14:00:00,26.61,26.66,26.58,26.59,110900.0,19.68,19.717,19.6578,19.6652,110900.0
2011-11-28 14:30:00,26.59,26.62,26.55,26.58,127700.0,19.6652,19.6874,19.6357,19.6578,127700.0
2011-11-28 15:00:00,26.57,26.59,26.46,26.51,167200.0,19.6505,19.6652,19.5691,19.6061,167200.0
2011-11-28 15:30:00,26.5,26.62,26.48,26.62,620900.0,19.5987,19.6874,19.5839,19.6874,620900.0
2011-11-29 09:30:00,26.71,26.75,26.65,26.67,154700.0,19.754,19.7836,19.7096,19.7244,154700.0
2011-11-29 10:00:00,26.68,26.87,26.64,26.79,208100.0,19.7318,19.8723,19.7022,19.8132,208100.0
2011-11-29 10:30:00,26.79,26.8,26.66,26.7,350300.0,19.8132,19.8206,19.717,19.7466,350300.0
2011-11-29 11:00:00,26.7,26.72,26.57,26.71,638200.0,19.7466,19.7614,19.6505,19.754,638200.0
2011-11-29 11:30:00,26.7,26.73,26.63,26.64,134400.0,19.7466,19.7688,19.6948,19.7022,134400.0
2011-11-29 12:00:00,26.65,26.7,26.63,26.68,128000.0,19.7096,19.7466,19.6948,19.7318,128000.0
2011-11-29 12:30:00,26.68,26.7,26.61,26.69,99200.0,19.7318,19.7466,19.68,19.7392,99200.0
2011-11-29 13:00:00,26.67,26.7,26.6,26.68,99400.0,19.7244,19.7466,19.6726,19.7318,99400.0
2011-11-29 13:30:00,26.67,26.68,26.59,26.67,150200.0,19.7244,19.7318,19.6652,19.7244,150200.0
2011-11-29 14:00:00,26.66,26.71,26.63,26.68,250200.0,19.717,19.754,19.6948,19.7318,250200.0
2011-11-29 14:30:00,26.69,26.77,26.68,26.76,113000.0,19.7392,19.7984,19.7318,19.791,113000.0
2011-11-29 15:00:00,26.76,26.87,26.75,26.84,185200.0,19.791,19.8723,19.7836,19.8501,185200.0
2011-11-29 15:30:00,26.84,26.88,26.78,26.8,507000.0,19.8501,19.8797,19.8058,19.8206,507000.0
2011-11-30 09:30:00,27.34,27.56,27.29,27.55,259600.0,20.2199,20.3826,20.1829,20.3752,259600.0
2011-11-30 10:00:00,27.55,27.62,27.49,27.49,195700.0,20.3752,20.427,20.3309,20.3309,195700.0
2011-11-30 10:30:00,27.49,27.62,27.47,27.62,139000.0,20.3309,20.427,20.3161,20.427,139000.0
2011-11-30 11:00:00,27.61,27.63,27.54,27.6,167800.0,20.4196,20.4344,20.3678,20.4122,167800.0
2011-11-30 11:30:00,27.6,27.64,27.54,27.55,98300.0,20.4122,20.4418,20.3678,20.3752,98300.0
2011-11-30 12:00:00,27.55,27.56,27.44,27.48,107900.0,20.3752,20.3826,20.2939,20.3235,107900.0
2011-11-30 12:30:00,27.47,27.48,27.37,27.37,91400.0,20.3161,20.3235,20.2421,20.2421,91400.0
2011-11-30 13:00:00,27.37,27.41,27.3,27.3,81400.0,20.2421,20.2717,20.1903,20.1903,81400.0
2011-11-30 13:30:00,27.3,27.3,27.15,27.22,200800.0,20.1903,20.1903,20.0794,20.1312,200800.0
2011-11-30 14:00:00,27.22,27.26,27.21,27.25,101700.0,20.1312,20.1608,20.1238,20.1534,101700.0
2011-11-30 14:30:00,27.25,27.28,27.2,27.21,113900.0,20.1534,20.1755,20.1164,20.1238,113900.0
2011-11-30 15:00:00,27.21,27.28,27.2,27.23,177400.0,20.1238,20.1755,20.1164,20.1386,177400.0
2011-11-30 15:30:00,27.22,27.48,27.22,27.43,537000.0,20.1312,20.3235,20.1312,20.2865,537000.0
2011-12-01 09:30:00,27.45,27.52,27.29,27.48,224600.0,20.3013,20.353,20.1829,20.3235,224600.0
2011-12-01 10:00:00,27.47,27.51,27.38,27.46,193500.0,20.3161,20.3457,20.2495,20.3087,193500.0
2011-12-01 10:30:00,27.45,27.56,27.44,27.56,155400.0,20.3013,20.3826,20.2939,20.3826,155400.0
2011-12-01 11:00:00,27.56,27.61,27.48,27.49,109100.0,20.3826,20.4196,20.3235,20.3309,109100.0
2011-12-01 11:30:00,27.5,27.61,27.47,27.53,112800.0,20.3383,20.4196,20.3161,20.3604,112800.0
2011-12-01 12:00:00,27.53,27.53,27.46,27.53,60700.0,20.3604,20.3604,20.3087,20.3604,60700.0
2011-12-01 12:30:00,27.52,27.55,27.42,27.43,178500.0,20.353,20.3752,20.2791,20.2865,178500.0
2011-12-01 13:00:00,27.44,27.51,27.44,27.51,40600.0,20.2939,20.3457,20.2939,20.3457,40600.0
2011-12-01 13:30:00,27.51,27.56,27.51,27.54,49600.0,20.3457,20.3826,20.3457,20.3678,49600.0
2011-12-01 14:00:00,27.54,27.55,27.41,27.44,92800.0,20.3678,20.3752,20.2717,20.2939,92800.0
2011-12-01 14:30:00,27.44,27.45,27.39,27.4,64400.0,20.2939,20.3013,20.2569,20.2643,64400.0
2011-12-01 15:00:00,27.4,27.44,27.35,27.44,90400.0,20.2643,20.2939,20.2273,20.2939,90400.0
2011-12-01 15:30:00,27.44,27.44,27.31,27.35,258700.0,20.2939,20.2939,20.1977,20.2273,258700.0
2011-12-02 09:30:00,27.53,27.54,27.34,27.38,182700.0,20.3604,20.3678,20.2199,20.2495,182700.0
2011-12-02 10:00:00,27.38,27.51,27.34,27.34,207900.0,20.2495,20.3457,20.2199,20.2199,207900.0
2011-12-02 10:30:00,27.35,27.39,27.31,27.38,152100.0,20.2273,20.2569,20.1977,20.2495,152100.0
2011-12-02 11:00:00,27.36,27.39,27.32,27.33,116400.0,20.2347,20.2569,20.2051,20.2125,116400.0
2011-12-02 11:30:00,27.34,27.35,27.1,27.12,216000.0,20.2199,20.2273,20.0424,20.0572,216000.0
2011-12-02 12:00:00,27.12,27.12,26.87,26.89,273600.0,20.0572,20.0572,19.8723,19.8871,273600.0
2011-12-02 12:30:00,26.89,27.04,26.88,27.0,208500.0,19.8871,19.9981,19.8797,19.9685,208500.0
2011-12-02 13:00:00,26.99,27.0,26.9,26.9,146200.0,19.9611,19.9685,19.8945,19.8945,146200.0
2011-12-02 13:30:00,26.9,26.91,26.76,26.77,174100.0,19.8945,19.9019,19.791,19.7984,174100.0
2011-12-02 14:00:00,26.77,26.79,26.69,26.75,268600.0,19.7984,19.8132,19.7392,19.7836,268600.0
2011-12-02 14:30:00,26.74,26.79,26.69,26.69,159800.0,19.7762,19.8132,19.7392,19.7392,159800.0
2011-12-02 15:00:00,26.7,26.78,26.69,26.76,244500.0,19.7466,19.8058,19.7392,19.791,244500.0
2011-12-02 15:30:00,26.76,26.86,26.76,26.81,789700.0,19.791,19.8649,19.791,19.8279,789700.0
2011-12-05 09:30:00,27.06,27.17,26.98,27.07,294700.0,20.0128,20.0942,19.9537,20.0202,294700.0
2011-12-05 10:00:00,27.06,27.14,26.92,27.09,443200.0,20.0128,20.072,19.9093,20.035,443200.0
2011-12-05 10:30:00,27.1,27.14,27.06,27.1,272500.0,20.0424,20.072,20.0128,20.0424,272500.0
2011-12-05 11:00:00,27.1,27.11,27.02,27.08,195700.0,20.0424,20.0498,19.9833,20.0276,195700.0
2011-12-05 11:30:00,27.07,27.11,27.06,27.08,173100.0,20.0202,20.0498,20.0128,20.0276,173100.0
2011-12-05 12:00:00,27.08,27.16,27.08,27.15,243000.0,20.0276,20.0868,20.0276,20.0794,243000.0
2011-12-05 12:30:00,27.14,27.26,27.12,27.2,809000.0,20.072,20.1608,20.0572,20.1164,809000.0
2011-12-05 13:00:00,27.19,27.21,27.16,27.19,221400.0,20.109,20.1238,20.0868,20.109,221400.0
2011-12-05 13:30:00,27.19,27.22,27.07,27.11,450000.0,20.109,20.1312,20.0202,20.0498,450000.0
2011-12-05 14:00:00,27.12,27.12,27.01,27.02,282600.0,20.0572,20.0572,19.9759,19.9833,282600.0
2011-12-05 14:30:00,27.02,27.11,27.0,27.1,200200.0,19.9833,20.0498,19.9685,20.0424,200200.0
2011-12-05 15:00:00,27.09,27.12,26.96,27.02,373900.0,20.035,20.0572,19.9389,19.9833,373900.0
2011-12-05 15:30:00,27.01,27.07,26.98,27.04,991000.0,19.9759,20.0202,19.9537,19.9981,991000.0
2011-12-06 09:30:00,27.11,27.37,27.06,27.06,175400.0,20.0498,20.2421,20.0128,20.0128,175400.0
2011-12-06 10:00:00,27.07,27.26,27.07,27.22,271800.0,20.0202,20.1608,20.0202,20.1312,271800.0
2011-12-06 10:30:00,27.23,27.24,27.1,27.16,171300.0,20.1386,20.146,20.0424,20.0868,171300.0
2011-12-06 11:00:00,27.17,27.22,27.11,27.13,171300.0,20.0942,20.1312,20.0498,20.0646,171300.0
2011-12-06 11:30:00,27.14,27.24,27.1,27.21,182000.0,20.072,20.146,20.0424,20.1238,182000.0
2011-12-06 12:00:00,27.22,27.24,27.13,27.14,191000.0,20.1312,20.146,20.0646,20.072,191000.0
2011-12-06 12:30:00,27.14,27.18,27.12,27.14,119100.0,20.072,20.1016,20.0572,20.072,119100.0
2011-12-06 13:00:00,27.14,27.16,27.11,27.12,189100.0,20.072,20.0868,20.0498,20.0572,189100.0
2011-12-06 13:30:00,27.13,27.14,27.08,27.12,250100.0,20.0646,20.072,20.0276,20.0572,250100.0
2011-12-06 14:00:00,27.12,27.13,27.05,27.07,166800.0,20.0572,20.0646,20.0054,20.0202,166800.0
2011-12-06 14:30:00,27.07,27.21,27.06,27.19,202000.0,20.0202,20.1238,20.0128,20.109,202000.0
2011-12-06 15:00:00,27.19,27.23,27.14,27.15,274300.0,20.109,20.1386,20.072,20.0794,274300.0
2011-12-06 15:30:00,27.16,27.24,27.13,27.13,483100.0,20.0868,20.146,20.0646,20.0646,483100.0
2011-12-07 09:30:00,27.15,27.21,27.11,27.11,541300.0,20.0794,20.1238,20.0498,20.0498,541300.0
2011-12-07 10:00:00,27.1,27.1,26.98,27.01,468800.0,20.0424,20.0424,19.9537,19.9759,468800.0
2011-12-07 10:30:00,27.0,27.19,26.99,27.18,493600.0,19.9685,20.109,19.9611,20.1016,493600.0
2011-12-07 11:00:00,27.18,27.26,27.13,27.26,407800.0,20.1016,20.1608,20.0646,20.1608,407800.0
2011-12-07 11:30:00,27.26,27.34,27.25,27.33,359100.0,20.1608,20.2199,20.1534,20.2125,359100.0
2011-12-07 12:00:00,27.33,27.36,27.3,27.32,236000.0,20.2125,20.2347,20.1903,20.2051,236000.0
2011-12-07 12:30:00,27.32,27.36,27.32,27.35,118300.0,20.2051,20.2347,20.2051,20.2273,118300.0
2011-12-07 13:00:00,27.35,27.35,27.27,27.34,254100.0,20.2273,20.2273,20.1682,20.2199,254100.0
2011-12-07 13:30:00,27.33,27.34,27.2,27.21,205800.0,20.2125,20.2199,20.1164,20.1238,205800.0
2011-12-07 14:00:00,27.21,27.22,27.17,27.18,267400.0,20.1238,20.1312,20.0942,20.1016,267400.0
2011-12-07 14:30:00,27.18,27.2,27.05,27.15,461800.0,20.1016,20.1164,20.0054,20.0794,461800.0
2011-12-07 15:00:00,27.15,27.26,27.14,27.22,562900.0,20.0794,20.1608,20.072,20.1312,562900.0
2011-12-07 15:30:00,27.22,27.44,27.2,27.33,1281400.0,20.1312,20.2939,20.1164,20.2125,1281400.0
2011-12-08 09:30:00,27.21,27.21,27.06,27.15,345900.0,20.1238,20.1238,20.0128,20.0794,345900.0
2011-12-08 10:00:00,27.15,27.21,27.14,27.14,349400.0,20.0794,20.1238,20.072,20.072,349400.0
2011-12-08 10:30:00,27.13,27.25,27.12,27.16,329000.0,20.0646,20.1534,20.0572,20.0868,329000.0
2011-12-08 11:00:00,27.15,27.15,27.08,27.08,286500.0,20.0794,20.0794,20.0276,20.0276,286500.0
2011-12-08 11:30:00,27.08,27.09,26.97,26.97,321200.0,20.0276,20.035,19.9463,19.9463,321200.0
2011-12-08 12:00:00,26.97,26.98,26.8,26.8,296800.0,19.9463,19.9537,19.8206,19.8206,296800.0
2011-12-08 12:30:00,26.8,26.8,26.69,26.7,193400.0,19.8206,19.8206,19.7392,19.7466,193400.0
2011-12-08 13:00:00,26.7,26.71,26.35,26.36,617000.0,19.7466,19.754,19.4877,19.4951,617000.0
2011-12-08 13:30:00,26.36,26.81,26.36,26.79,645900.0,19.4951,19.8279,19.4951,19.8132,645900.0
2011-12-08 14:00:00,26.79,26.97,26.7,26.84,738300.0,19.8132,19.9463,19.7466,19.8501,738300.0
2011-12-08 14:30:00,26.83,26.85,26.7,26.76,458000.0,19.8427,19.8575,19.7466,19.791,458000.0
2011-12-08 15:00:00,26.75,26.92,26.75,26.91,762600.0,19.7836,19.9093,19.7836,19.9019,762600.0
2011-12-08 15:30:00,26.91,27.01,26.69,26.78,1965600.0,19.9019,19.9759,19.7392,19.8058,1965600.0
2011-12-09 09:30:00,26.92,27.35,26.85,27.2,327900.0,19.9093,20.2273,19.8575,20.1164,327900.0
2011-12-09 10:00:00,27.2,27.32,27.2,27.32,219700.0,20.1164,20.2051,20.1164,20.2051,219700.0
2011-12-09 10:30:00,27.32,27.45,27.28,27.45,230700.0,20.2051,20.3013,20.1755,20.3013,230700.0
2011-12-09 11:00:00,27.45,27.59,27.44,27.59,217000.0,20.3013,20.4048,20.2939,20.4048,217000.0
2011-12-09 11:30:00,27.59,27.69,27.49,27.49,430800.0,20.4048,20.4788,20.3309,20.3309,430800.0
2011-12-09 12:00:00,27.5,27.6,27.5,27.54,100000.0,20.3383,20.4122,20.3383,20.3678,100000.0
2011-12-09 12:30:00,27.53,27.61,27.51,27.58,92200.0,20.3604,20.4196,20.3457,20.3974,92200.0
2011-12-09 13:00:00,27.58,27.62,27.45,27.61,192300.0,20.3974,20.427,20.3013,20.4196,192300.0
2011-12-09 13:30:00,27.6,27.61,27.52,27.55,86500.0,20.4122,20.4196,20.353,20.3752,86500.0
2011-12-09 14:00:00,27.54,27.56,27.47,27.55,141000.0,20.3678,20.3826,20.3161,20.3752,141000.0
2011-12-09 14:30:00,27.56,27.61,27.5,27.5,176300.0,20.3826,20.4196,20.3383,20.3383,176300.0
2011-12-09 15:00:00,27.5,27.51,27.4,27.45,186300.0,20.3383,20.3457,20.2643,20.3013,186300.0
2011-12-09 15:30:00,27.46,27.47,27.37,27.41,348000.0,20.3087,20.3161,20.2421,20.2717,348000.0
2011-12-12 09:30:00,27.39,27.61,27.23,27.48,235800.0,20.2569,20.4196,20.1386,20.3235,235800.0
2011-12-12 10:00:00,27.48,27.49,27.34,27.36,133500.0,20.3235,20.3309,20.2199,20.2347,133500.0
2011-12-12 10:30:00,27.36,27.38,27.14,27.36,260400.0,20.2347,20.2495,20.072,20.2347,260400.0
2011-12-12 11:00:00,27.35,27.38,27.24,27.27,126000.0,20.2273,20.2495,20.146,20.1682,126000.0
2011-12-12 11:30:00,27.28,27.29,27.07,27.15,111200.0,20.1755,20.1829,20.0202,20.0794,111200.0
2011-12-12 12:00:00,27.14,27.17,27.12,27.15,35900.0,20.072,20.0942,20.0572,20.0794,35900.0
2011-12-12 12:30:00,27.14,27.16,27.08,27.08,69500.0,20.072,20.0868,20.0276,20.0276,69500.0
2011-12-12 13:00:00,27.07,27.16,27.07,27.15,84700.0,20.0202,20.0868,20.0202,20.0794,84700.0
2011-12-12 13:30:00,27.14,27.2,27.11,27.13,98100.0,20.072,20.1164,20.0498,20.0646,98100.0
2011-12-12 14:00:00,27.13,27.24,27.09,27.2,87000.0,20.0646,20.146,20.035,20.1164,87000.0
2011-12-12 14:30:00,27.2,27.21,27.1,27.18,130900.0,20.1164,20.1238,20.0424,20.1016,130900.0
2011-12-12 15:00:00,27.18,27.19,27.1,27.15,171900.0,20.1016,20.109,20.0424,20.0794,171900.0
2011-12-12 15:30:00,27.15,27.24,27.12,27.24,416900.0,20.0794,20.146,20.0572,20.146,416900.0
2011-12-13 09:30:00,27.36,27.63,27.3,27.53,172800.0,20.2347,20.4344,20.1903,20.3604,172800.0
2011-12-13 10:00:00,27.53,27.61,27.39,27.41,110400.0,20.3604,20.4196,20.2569,20.2717,110400.0
2011-12-13 10:30:00,27.4,27.49,27.37,27.45,125200.0,20.2643,20.3309,20.2421,20.3013,125200.0
2011-12-13 11:00:00,27.44,27.44,27.33,27.37,107600.0,20.2939,20.2939,20.2125,20.2421,107600.0
2011-12-13 11:30:00,27.37,27.42,27.32,27.4,65800.0,20.2421,20.2791,20.2051,20.2643,65800.0
2011-12-13 12:00:00,27.39,27.4,27.28,27.28,85100.0,20.2569,20.2643,20.1755,20.1755,85100.0
2011-12-13 12:30:00,27.29,27.32,27.24,27.31,89100.0,20.1829,20.2051,20.146,20.1977,89100.0
2011-12-13 13:00:00,27.31,27.32,27.26,27.28,148100.0,20.1977,20.2051,20.1608,20.1755,148100.0
2011-12-13 13:30:00,27.28,27.29,27.22,27.24,103000.0,20.1755,20.1829,20.1312,20.146,103000.0
2011-12-13 14:00:00,27.23,27.3,27.16,27.23,129200.0,20.1386,20.1903,20.0868,20.1386,129200.0
2011-12-13 14:30:00,27.23,27.23,27.08,27.12,163100.0,20.1386,20.1386,20.0276,20.0572,163100.0
2011-12-13 15:00:00,27.11,27.16,26.92,26.95,253400.0,20.0498,20.0868,19.9093,19.9315,253400.0
2011-12-13 15:30:00,26.95,27.01,26.84,26.95,599500.0,19.9315,19.9759,19.8501,19.9315,599500.0
2011-12-14 09:30:00,26.87,27.12,26.76,27.03,294900.0,19.8723,20.0572,19.791,19.9907,294900.0
2011-12-14 10:00:00,27.02,27.05,26.91,27.02,334600.0,19.9833,20.0054,19.9019,19.9833,334600.0
2011-12-14 10:30:00,27.02,27.03,26.93,26.95,180800.0,19.9833,19.9907,19.9167,19.9315,180800.0
2011-12-14 11:00:00,26.94,26.99,26.91,26.95,157400.0,19.9241,19.9611,19.9019,19.9315,157400.0
2011-12-14 11:30:00,26.95,27.12,26.94,27.11,158800.0,19.9315,20.0572,19.9241,20.0498,158800.0
2011-12-14 12:00:00,27.1,27.1,27.0,27.02,171900.0,20.0424,20.0424,19.9685,19.9833,171900.0
2011-12-14 12:30:00,27.03,27.08,27.02,27.05,135500.0,19.9907,20.0276,19.9833,20.0054,135500.0
2011-12-14 13:00:00,27.05,27.09,26.97,27.02,154300.0,20.0054,20.035,19.9463,19.9833,154300.0
2011-12-14 13:30:00,27.02,27.06,26.95,26.96,123700.0,19.9833,20.0128,19.9315,19.9389,123700.0
2011-12-14 14:00:00,26.97,26.98,26.91,26.93,205100.0,19.9463,19.9537,19.9019,19.9167,205100.0
2011-12-14 14:30:00,26.93,26.95,26.86,26.88,171000.0,19.9167,19.9315,19.8649,19.8797,171000.0
2011-12-14 15:00:00,26.88,26.94,26.85,26.91,175000.0,19.8797,19.9241,19.8575,19.9019,175000.0
2011-12-14 15:30:00,26.91,26.94,26.84,26.88,393600.0,19.9019,19.9241,19.8501,19.8797,393600.0
2011-12-15 09:30:00,27.15,27.26,27.03,27.06,144200.0,20.0794,20.1608,19.9907,20.0128,144200.0
2011-12-15 10:00:00,27.06,27.12,26.85,26.85,114300.0,20.0128,20.0572,19.8575,19.8575,114300.0
2011-12-15 10:30:00,26.85,26.87,26.7,26.72,202100.0,19.8575,19.8723,19.7466,19.7614,202100.0
2011-12-15 11:00:00,26.72,26.77,26.7,26.75,133400.0,19.7614,19.7984,19.7466,19.7836,133400.0
2011-12-15 11:30:00,26.75,26.76,26.65,26.7,162100.0,19.7836,19.791,19.7096,19.7466,162100.0
2011-12-15 12:00:00,26.71,26.8,26.7,26.78,192500.0,19.754,19.8206,19.7466,19.8058,192500.0
2011-12-15 12:30:00,26.78,26.83,26.71,26.73,116100.0,19.8058,19.8427,19.754,19.7688,116100.0
2011-12-15 13:00:00,26.73,26.73,26.63,26.64,118900.0,19.7688,19.7688,19.6948,19.7022,118900.0
2011-12-15 13:30:00,26.64,26.69,26.6,26.65,122500.0,19.7022,19.7392,19.6726,19.7096,122500.0
2011-12-15 14:00:00,26.65,26.71,26.65,26.68,151900.0,19.7096,19.754,19.7096,19.7318,151900.0
2011-12-15 14:30:00,26.68,26.71,26.66,26.7,198200.0,19.7318,19.754,19.717,19.7466,198200.0
2011-12-15 15:00:00,26.7,26.82,26.7,26.78,212700.0,19.7466,19.8353,19.7466,19.8058,212700.0
2011-12-15 15:30:00,26.78,26.82,26.73,26.76,442700.0,19.8058,19.8353,19.7688,19.791,442700.0
2011-12-16 09:30:00,27.07,27.07,26.74,26.88,445800.0,20.0202,20.0202,19.7762,19.8797,445800.0
2011-12-16 10:00:00,26.87,27.08,26.86,26.95,155800.0,19.8723,20.0276,19.8649,19.9315,155800.0
2011-12-16 10:30:00,26.96,26.98,26.91,26.93,93200.0,19.9389,19.9537,19.9019,19.9167,93200.0
2011-12-16 11:00:00,26.94,26.94,26.8,26.81,134700.0,19.9241,19.9241,19.8206,19.8279,134700.0
2011-12-16 11:30:00,26.82,26.82,26.68,26.69,116200.0,19.8353,19.8353,19.7318,19.7392,116200.0
2011-12-16 12:00:00,26.68,26.68,26.63,26.63,97600.0,19.7318,19.7318,19.6948,19.6948,97600.0
2011-12-16 12:30:00,26.63,26.64,26.55,26.63,230700.0,19.6948,19.7022,19.6357,19.6948,230700.0
2011-12-16 13:00:00,26.63,26.72,26.61,26.68,82000.0,19.6948,19.7614,19.68,19.7318,82000.0
2011-12-16 13:30:00,26.68,26.69,26.55,26.57,309600.0,19.7318,19.7392,19.6357,19.6505,309600.0
2011-12-16 14:00:00,26.58,26.6,26.44,26.45,250300.0,19.6578,19.6726,19.5543,19.5617,250300.0
2011-12-16 14:30:00,26.45,26.51,26.4,26.46,244700.0,19.5617,19.6061,19.5247,19.5691,244700.0
2011-12-16 15:00:00,26.46,26.48,26.34,26.38,399400.0,19.5691,19.5839,19.4804,19.5099,399400.0
2011-12-16 15:30:00,26.38,26.49,26.38,26.47,856800.0,19.5099,19.5913,19.5099,19.5765,856800.0
2011-12-19 09:30:00,26.56,26.77,26.51,26.77,230600.0,19.6431,19.7984,19.6061,19.7984,230600.0
2011-12-19 10:00:00,26.77,26.96,26.71,26.95,296900.0,19.7984,19.9389,19.754,19.9315,296900.0
2011-12-19 10:30:00,26.95,27.0,26.74,26.78,195400.0,19.9315,19.9685,19.7762,19.8058,195400.0
2011-12-19 11:00:00,26.78,26.78,26.59,26.7,188800.0,19.8058,19.8058,19.6652,19.7466,188800.0
2011-12-19 11:30:00,26.71,26.72,26.61,26.66,134700.0,19.754,19.7614,19.68,19.717,134700.0
2011-12-19 12:00:00,26.67,26.74,26.66,26.71,125700.0,19.7244,19.7762,19.717,19.754,125700.0
2011-12-19 12:30:00,26.71,26.71,26.61,26.66,70700.0,19.754,19.754,19.68,19.717,70700.0
2011-12-19 13:00:00,26.66,26.66,26.59,26.62,108300.0,19.717,19.717,19.6652,19.6874,108300.0
2011-12-19 13:30:00,26.62,26.7,26.61,26.67,121100.0,19.6874,19.7466,19.68,19.7244,121100.0
2011-12-19 14:00:00,26.68,26.68,26.6,26.62,120700.0,19.7318,19.7318,19.6726,19.6874,120700.0
2011-12-19 14:30:00,26.63,26.67,26.6,26.65,99300.0,19.6948,19.7244,19.6726,19.7096,99300.0
2011-12-19 15:00:00,26.66,26.66,26.45,26.46,234300.0,19.717,19.717,19.5617,19.5691,234300.0
2011-12-19 15:30:00,26.46,26.48,26.37,26.44,411700.0,19.5691,19.5839,19.5025,19.5543,411700.0
2011-12-20 09:30:00,26.77,27.16,26.77,26.99,326300.0,19.7984,20.0868,19.7984,19.9611,326300.0
2011-12-20 10:00:00,27.0,27.01,26.87,26.96,172200.0,19.9685,19.9759,19.8723,19.9389,172200.0
2011-12-20 10:30:00,26.96,27.01,26.96,27.0,188500.0,19.9389,19.9759,19.9389,19.9685,188500.0
2011-12-20 11:00:00,27.0,27.0,26.87,26.9,138400.0,19.9685,19.9685,19.8723,19.8945,138400.0
2011-12-20 11:30:00,26.9,26.91,26.83,26.84,129900.0,19.8945,19.9019,19.8427,19.8501,129900.0
2011-12-20 12:00:00,26.85,26.85,26.77,26.8,125900.0,19.8575,19.8575,19.7984,19.8206,125900.0
2011-12-20 12:30:00,26.79,26.85,26.79,26.8,139100.0,19.8132,19.8575,19.8132,19.8206,139100.0
2011-12-20 13:00:00,26.8,26.87,26.8,26.8,125300.0,19.8206,19.8723,19.8206,19.8206,125300.0
2011-12-20 13:30:00,26.8,26.82,26.79,26.81,116100.0,19.8206,19.8353,19.8132,19.8279,116100.0
2011-12-20 14:00:00,26.82,26.84,26.8,26.83,90600.0,19.8353,19.8501,19.8206,19.8427,90600.0
2011-12-20 14:30:00,26.84,26.86,26.82,26.84,118400.0,19.8501,19.8649,19.8353,19.8501,118400.0
2011-12-20 15:00:00,26.83,26.89,26.83,26.88,162200.0,19.8427,19.8871,19.8427,19.8797,162200.0
2011-12-20 15:30:00,26.88,26.92,26.86,26.89,388100.0,19.8797,19.9093,19.8649,19.8871,388100.0
2011-12-21 09:30:00,26.95,26.99,26.67,26.8,122900.0,19.9315,19.9611,19.7244,19.8206,122900.0
2011-12-21 10:00:00,26.78,26.97,26.72,26.94,176400.0,19.8058,19.9463,19.7614,19.9241,176400.0
2011-12-21 10:30:00,26.95,27.0,26.86,26.86,111000.0,19.9315,19.9685,19.8649,19.8649,111000.0
2011-12-21 11:00:00,26.86,26.86,26.7,26.77,224700.0,19.8649,19.8649,19.7466,19.7984,224700.0
2011-12-21 11:30:00,26.76,26.79,26.71,26.74,151000.0,19.791,19.8132,19.754,19.7762,151000.0
2011-12-21 12:00:00,26.74,26.79,26.69,26.72,72000.0,19.7762,19.8132,19.7392,19.7614,72000.0
2011-12-21 12:30:00,26.72,26.8,26.71,26.79,65900.0,19.7614,19.8206,19.754,19.8132,65900.0
2011-12-21 13:00:00,26.79,26.85,26.79,26.84,105600.0,19.8132,19.8575,19.8132,19.8501,105600.0
2011-12-21 13:30:00,26.85,26.9,26.83,26.88,75900.0,19.8575,19.8945,19.8427,19.8797,75900.0
2011-12-21 14:00:00,26.88,26.92,26.82,26.86,98400.0,19.8797,19.9093,19.8353,19.8649,98400.0
2011-12-21 14:30:00,26.86,26.9,26.79,26.81,197200.0,19.8649,19.8945,19.8132,19.8279,197200.0
2011-12-21 15:00:00,26.81,26.88,26.79,26.87,193000.0,19.8279,19.8797,19.8132,19.8723,193000.0
2011-12-21 15:30:00,26.87,26.96,26.86,26.95,596800.0,19.8723,19.9389,19.8649,19.9315,596800.0
2011-12-22 09:30:00,27.0,27.24,26.95,27.21,234100.0,19.9685,20.146,19.9315,20.1238,234100.0
2011-12-22 10:00:00,27.22,27.24,27.06,27.14,158300.0,20.1312,20.146,20.0128,20.072,158300.0
2011-12-22 10:30:00,27.14,27.22,27.14,27.22,188500.0,20.072,20.1312,20.072,20.1312,188500.0
2011-12-22 11:00:00,27.22,27.31,27.22,27.29,132100.0,20.1312,20.1977,20.1312,20.1829,132100.0
2011-12-22 11:30:00,27.3,27.39,27.26,27.35,65100.0,20.1903,20.2569,20.1608,20.2273,65100.0
2011-12-22 12:00:00,27.36,27.42,27.3,27.42,146200.0,20.2347,20.2791,20.1903,20.2791,146200.0
2011-12-22 12:30:00,27.42,27.46,27.39,27.45,77400.0,20.2791,20.3087,20.2569,20.3013,77400.0
2011-12-22 13:00:00,27.45,27.56,27.44,27.55,113200.0,20.3013,20.3826,20.2939,20.3752,113200.0
2011-12-22 13:30:00,27.56,27.61,27.52,27.56,196600.0,20.3826,20.4196,20.353,20.3826,196600.0
2011-12-22 14:00:00,27.55,27.55,27.45,27.49,150400.0,20.3752,20.3752,20.3013,20.3309,150400.0
2011-12-22 14:30:00,27.49,27.53,27.46,27.46,136200.0,20.3309,20.3604,20.3087,20.3087,136200.0
2011-12-22 15:00:00,27.46,27.54,27.46,27.53,83800.0,20.3087,20.3678,20.3087,20.3604,83800.0
2011-12-22 15:30:00,27.53,27.54,27.41,27.45,274700.0,20.3604,20.3678,20.2717,20.3013,274700.0
2011-12-23 09:30:00,27.45,27.56,27.37,27.55,109200.0,20.3013,20.3826,20.2421,20.3752,109200.0
2011-12-23 10:00:00,27.55,27.63,27.52,27.55,122100.0,20.3752,20.4344,20.353,20.3752,122100.0
2011-12-23 10:30:00,27.55,27.62,27.55,27.62,75400.0,20.3752,20.427,20.3752,20.427,75400.0
2011-12-23 11:00:00,27.63,27.67,27.62,27.66,42300.0,20.4344,20.464,20.427,20.4566,42300.0
2011-12-23 11:30:00,27.67,27.71,27.66,27.71,35500.0,20.464,20.4936,20.4566,20.4936,35500.0
2011-12-23 12:00:00,27.71,27.73,27.7,27.72,37100.0,20.4936,20.5084,20.4862,20.501,37100.0
2011-12-23 12:30:00,27.71,27.75,27.69,27.74,60100.0,20.4936,20.5231,20.4788,20.5158,60100.0
2011-12-23 13:00:00,27.74,27.75,27.71,27.74,52400.0,20.5158,20.5231,20.4936,20.5158,52400.0
2011-12-23 13:30:00,27.74,27.77,27.73,27.77,52900.0,20.5158,20.5379,20.5084,20.5379,52900.0
2011-12-23 14:00:00,27.77,27.78,27.76,27.77,55000.0,20.5379,20.5453,20.5305,20.5379,55000.0
2011-12-23 14:30:00,27.77,27.8,27.76,27.77,65700.0,20.5379,20.5601,20.5305,20.5379,65700.0
2011-12-23 15:00:00,27.78,27.79,27.77,27.78,176800.0,20.5453,20.5527,20.5379,20.5453,176800.0
2011-12-23 15:30:00,27.79,27.86,27.78,27.85,341700.0,20.5527,20.6045,20.5453,20.5971,341700.0
2011-12-27 09:30:00,27.83,28.12,27.76,28.12,101400.0,20.5823,20.7968,20.5305,20.7968,101400.0
2011-12-27 10:00:00,28.12,28.17,28.02,28.15,97800.0,20.7968,20.8338,20.7228,20.819,97800.0
2011-12-27 10:30:00,28.14,28.14,27.99,28.12,111900.0,20.8116,20.8116,20.7006,20.7968,111900.0
2011-12-27 11:00:00,28.11,28.14,28.07,28.1,107400.0,20.7894,20.8116,20.7598,20.782,107400.0
2011-12-27 11:30:00,28.1,28.12,28.05,28.11,130200.0,20.782,20.7968,20.745,20.7894,130200.0
2011-12-27 12:00:00,28.11,28.13,28.09,28.13,87500.0,20.7894,20.8042,20.7746,20.8042,87500.0
2011-12-27 12:30:00,28.12,28.13,28.07,28.11,90300.0,20.7968,20.8042,20.7598,20.7894,90300.0
2011-12-27 13:00:00,28.1,28.14,28.09,28.09,99400.0,20.782,20.8116,20.7746,20.7746,99400.0
2011-12-27 13:30:00,28.09,28.12,28.08,28.1,75800.0,20.7746,20.7968,20.7672,20.782,75800.0
2011-12-27 14:00:00,28.1,28.13,28.06,28.09,113000.0,20.782,20.8042,20.7524,20.7746,113000.0
2011-12-27 14:30:00,28.09,28.11,28.07,28.1,92400.0,20.7746,20.7894,20.7598,20.782,92400.0
2011-12-27 15:00:00,28.1,28.14,28.09,28.13,107200.0,20.782,20.8116,20.7746,20.8042,107200.0
2011-12-27 15:30:00,28.13,28.15,28.1,28.11,312900.0,20.8042,20.819,20.782,20.7894,312900.0
2011-12-28 09:30:00,28.11,28.17,28.04,28.06,81300.0,20.7894,20.8338,20.7376,20.7524,81300.0
2011-12-28 10:00:00,28.06,28.11,27.99,28.0,96600.0,20.7524,20.7894,20.7006,20.708,96600.0
2011-12-28 10:30:00,28.0,28.02,27.98,28.0,97500.0,20.708,20.7228,20.6933,20.708,97500.0
2011-12-28 11:00:00,27.99,28.01,27.88,27.88,131600.0,20.7006,20.7154,20.6193,20.6193,131600.0
2011-12-28 11:30:00,27.89,27.89,27.73,27.74,73000.0,20.6267,20.6267,20.5084,20.5158,73000.0
2011-12-28 12:00:00,27.74,27.79,27.72,27.76,77900.0,20.5158,20.5527,20.501,20.5305,77900.0
2011-12-28 12:30:00,27.75,27.76,27.68,27.68,57200.0,20.5231,20.5305,20.4714,20.4714,57200.0
2011-12-28 13:00:00,27.68,27.74,27.67,27.72,49900.0,20.4714,20.5158,20.464,20.501,49900.0
2011-12-28 13:30:00,27.72,27.76,27.71,27.74,34400.0,20.501,20.5305,20.4936,20.5158,34400.0
2011-12-28 14:00:00,27.73,27.75,27.7,27.74,67200.0,20.5084,20.5231,20.4862,20.5158,67200.0
2011-12-28 14:30:00,27.75,27.75,27.7,27.72,52500.0,20.5231,20.5231,20.4862,20.501,52500.0
2011-12-28 15:00:00,27.71,27.73,27.69,27.71,91100.0,20.4936,20.5084,20.4788,20.4936,91100.0
2011-12-28 15:30:00,27.71,27.76,27.7,27.74,178500.0,20.4936,20.5305,20.4862,20.5158,178500.0
2011-12-29 09:30:00,27.12,27.75,27.12,27.68,114900.0,20.2171,20.6867,20.2171,20.6346,114900.0
2011-12-29 10:00:00,27.68,27.72,27.55,27.58,109400.0,20.6346,20.6644,20.5376,20.56,109400.0
2011-12-29 10:30:00,27.58,27.59,27.5,27.52,97200.0,20.56,20.5675,20.5004,20.5153,97200.0
2011-12-29 11:00:00,27.52,27.56,27.46,27.46,65100.0,20.5153,20.5451,20.4706,20.4706,65100.0
2011-12-29 11:30:00,27.46,27.54,27.45,27.49,148000.0,20.4706,20.5302,20.4631,20.4929,148000.0
2011-12-29 12:00:00,27.5,27.54,27.5,27.52,76700.0,20.5004,20.5302,20.5004,20.5153,76700.0
2011-12-29 12:30:00,27.53,27.56,27.52,27.55,58600.0,20.5227,20.5451,20.5153,20.5376,58600.0
2011-12-29 13:00:00,27.56,27.63,27.54,27.62,180000.0,20.5451,20.5973,20.5302,20.5898,180000.0
2011-12-29 13:30:00,27.62,27.68,27.61,27.65,159800.0,20.5898,20.6346,20.5824,20.6122,159800.0
2011-12-29 14:00:00,27.65,27.66,27.6,27.6,54400.0,20.6122,20.6196,20.5749,20.5749,54400.0
2011-12-29 14:30:00,27.6,27.61,27.59,27.59,60800.0,20.5749,20.5824,20.5675,20.5675,60800.0
2011-12-29 15:00:00,27.6,27.63,27.57,27.6,86700.0,20.5749,20.5973,20.5526,20.5749,86700.0
2011-12-29 15:30:00,27.6,27.64,27.57,27.6,264400.0,20.5749,20.6047,20.5526,20.5749,264400.0
2011-12-30 09:30:00,27.53,27.6,27.42,27.47,121300.0,20.5227,20.5749,20.4407,20.478,121300.0
2011-12-30 10:00:00,27.48,27.53,27.42,27.49,131500.0,20.4855,20.5227,20.4407,20.4929,131500.0
2011-12-30 10:30:00,27.5,27.57,27.45,27.55,189100.0,20.5004,20.5526,20.4631,20.5376,189100.0
2011-12-30 11:00:00,27.54,27.59,27.52,27.56,114000.0,20.5302,20.5675,20.5153,20.5451,114000.0
2011-12-30 11:30:00,27.55,27.56,27.47,27.47,31000.0,20.5376,20.5451,20.478,20.478,31000.0
2011-12-30 12:00:00,27.47,27.55,27.47,27.53,29800.0,20.478,20.5376,20.478,20.5227,29800.0
2011-12-30 12:30:00,27.52,27.55,27.51,27.53,41600.0,20.5153,20.5376,20.5078,20.5227,41600.0
2011-12-30 13:00:00,27.53,27.53,27.5,27.5,30300.0,20.5227,20.5227,20.5004,20.5004,30300.0
2011-12-30 13:30:00,27.51,27.53,27.49,27.52,23800.0,20.5078,20.5227,20.4929,20.5153,23800.0
2011-12-30 14:00:00,27.52,27.53,27.47,27.5,55000.0,20.5153,20.5227,20.478,20.5004,55000.0
2011-12-30 14:30:00,27.5,27.53,27.5,27.52,62200.0,20.5004,20.5227,20.5004,20.5153,62200.0
2011-12-30 15:00:00,27.52,27.55,27.5,27.54,121900.0,20.5153,20.5376,20.5004,20.5302,121900.0
2011-12-30 15:30:00,27.55,27.57,27.53,27.53,386200.0,20.5376,20.5526,20.5227,20.5227,386200.0
2012-01-03 09:30:00,28.01,28.17,27.74,27.76,199100.0,20.8806,20.9998,20.6793,20.6942,199100.0
2012-01-03 10:00:00,27.76,27.77,27.66,27.67,229500.0,20.6942,20.7016,20.6196,20.6271,229500.0
2012-01-03 10:30:00,27.67,27.68,27.63,27.66,133200.0,20.6271,20.6346,20.5973,20.6196,133200.0
2012-01-03 11:00:00,27.66,27.66,27.55,27.56,125400.0,20.6196,20.6196,20.5376,20.5451,125400.0
2012-01-03 11:30:00,27.57,27.57,27.42,27.43,131500.0,20.5526,20.5526,20.4407,20.4482,131500.0
2012-01-03 12:00:00,27.43,27.43,27.36,27.36,112700.0,20.4482,20.4482,20.396,20.396,112700.0
2012-01-03 12:30:00,27.36,27.37,27.3,27.37,88000.0,20.396,20.4035,20.3513,20.4035,88000.0
2012-01-03 13:00:00,27.35,27.45,27.35,27.45,102700.0,20.3886,20.4631,20.3886,20.4631,102700.0
2012-01-03 13:30:00,27.44,27.5,27.43,27.49,116200.0,20.4556,20.5004,20.4482,20.4929,116200.0
2012-01-03 14:00:00,27.49,27.5,27.44,27.45,163100.0,20.4929,20.5004,20.4556,20.4631,163100.0
2012-01-03 14:30:00,27.45,27.56,27.44,27.56,275200.0,20.4631,20.5451,20.4556,20.5451,275200.0
2012-01-03 15:00:00,27.56,27.62,27.55,27.57,316200.0,20.5451,20.5898,20.5376,20.5526,316200.0
2012-01-03 15:30:00,27.57,27.6,27.51,27.53,876500.0,20.5526,20.5749,20.5078,20.5227,876500.0
2012-01-04 09:30:00,27.47,27.55,27.27,27.32,205100.0,20.478,20.5376,20.3289,20.3662,205100.0
2012-01-04 10:00:00,27.32,27.33,27.14,27.19,167100.0,20.3662,20.3736,20.232,20.2693,167100.0
2012-01-04 10:30:00,27.19,27.23,27.16,27.22,186500.0,20.2693,20.2991,20.2469,20.2916,186500.0
2012-01-04 11:00:00,27.23,27.28,27.22,27.25,111300.0,20.2991,20.3364,20.2916,20.314,111300.0
2012-01-04 11:30:00,27.26,27.26,27.22,27.24,137600.0,20.3215,20.3215,20.2916,20.3066,137600.0
2012-01-04 12:00:00,27.24,27.3,27.22,27.27,92700.0,20.3066,20.3513,20.2916,20.3289,92700.0
2012-01-04 12:30:00,27.26,27.31,27.24,27.3,135400.0,20.3215,20.3587,20.3066,20.3513,135400.0
2012-01-04 13:00:00,27.3,27.36,27.3,27.32,237500.0,20.3513,20.396,20.3513,20.3662,237500.0
2012-01-04 13:30:00,27.32,27.36,27.32,27.34,189300.0,20.3662,20.396,20.3662,20.3811,189300.0
2012-01-04 14:00:00,27.34,27.34,27.3,27.33,126900.0,20.3811,20.3811,20.3513,20.3736,126900.0
2012-01-04 14:30:00,27.32,27.34,27.31,27.32,135500.0,20.3662,20.3811,20.3587,20.3662,135500.0
2012-01-04 15:00:00,27.32,27.41,27.31,27.41,348700.0,20.3662,20.4333,20.3587,20.4333,348700.0
2012-01-04 15:30:00,27.41,27.44,27.37,27.39,526400.0,20.4333,20.4556,20.4035,20.4184,526400.0
2012-01-05 09:30:00,27.32,27.41,27.26,27.29,117500.0,20.3662,20.4333,20.3215,20.3438,117500.0
2012-01-05 10:00:00,27.28,27.33,27.21,27.3,199500.0,20.3364,20.3736,20.2842,20.3513,199500.0
2012-01-05 10:30:00,27.3,27.32,27.23,27.32,146200.0,20.3513,20.3662,20.2991,20.3662,146200.0
2012-01-05 11:00:00,27.31,27.45,27.31,27.45,105900.0,20.3587,20.4631,20.3587,20.4631,105900.0
2012-01-05 11:30:00,27.45,27.5,27.41,27.5,144200.0,20.4631,20.5004,20.4333,20.5004,144200.0
2012-01-05 12:00:00,27.5,27.55,27.46,27.55,119800.0,20.5004,20.5376,20.4706,20.5376,119800.0
2012-01-05 12:30:00,27.54,27.64,27.54,27.64,166800.0,20.5302,20.6047,20.5302,20.6047,166800.0
2012-01-05 13:00:00,27.63,27.73,27.62,27.73,89900.0,20.5973,20.6718,20.5898,20.6718,89900.0
2012-01-05 13:30:00,27.73,27.81,27.7,27.77,135900.0,20.6718,20.7315,20.6495,20.7016,135900.0
2012-01-05 14:00:00,27.77,27.77,27.65,27.66,108500.0,20.7016,20.7016,20.6122,20.6196,108500.0
2012-01-05 14:30:00,27.67,27.69,27.64,27.64,113100.0,20.6271,20.642,20.6047,20.6047,113100.0
2012-01-05 15:00:00,27.64,27.67,27.6,27.61,117700.0,20.6047,20.6271,20.5749,20.5824,117700.0
2012-01-05 15:30:00,27.6,27.65,27.6,27.61,364900.0,20.5749,20.6122,20.5749,20.5824,364900.0
2012-01-06 09:30:00,27.65,27.66,27.37,27.48,98600.0,20.6122,20.6196,20.4035,20.4855,98600.0
2012-01-06 10:00:00,27.48,27.65,27.45,27.64,175200.0,20.4855,20.6122,20.4631,20.6047,175200.0
2012-01-06 10:30:00,27.63,27.75,27.62,27.72,119100.0,20.5973,20.6867,20.5898,20.6644,119100.0
2012-01-06 11:00:00,27.72,27.84,27.72,27.83,112000.0,20.6644,20.7538,20.6644,20.7464,112000.0
2012-01-06 11:30:00,27.83,27.84,27.78,27.8,188600.0,20.7464,20.7538,20.7091,20.724,188600.0
2012-01-06 12:00:00,27.81,27.82,27.76,27.77,84800.0,20.7315,20.7389,20.6942,20.7016,84800.0
2012-01-06 12:30:00,27.76,27.8,27.7,27.71,71600.0,20.6942,20.724,20.6495,20.6569,71600.0
2012-01-06 13:00:00,27.72,27.74,27.65,27.67,115700.0,20.6644,20.6793,20.6122,20.6271,115700.0
2012-01-06 13:30:00,27.66,27.77,27.64,27.72,114900.0,20.6196,20.7016,20.6047,20.6644,114900.0
2012-01-06 14:00:00,27.73,27.8,27.71,27.76,79700.0,20.6718,20.724,20.6569,20.6942,79700.0
2012-01-06 14:30:00,27.77,27.81,27.76,27.8,149500.0,20.7016,20.7315,20.6942,20.724,149500.0
2012-01-06 15:00:00,27.79,27.84,27.79,27.83,167700.0,20.7166,20.7538,20.7166,20.7464,167700.0
2012-01-06 15:30:00,27.83,27.94,27.75,27.84,1060000.0,20.7464,20.8284,20.6867,20.7538,1060000.0
2012-01-09 09:30:00,27.91,28.0,27.89,27.96,112200.0,20.806,20.8731,20.7911,20.8433,112200.0
2012-01-09 10:00:00,27.96,27.97,27.8,27.82,94500.0,20.8433,20.8507,20.724,20.7389,94500.0
2012-01-09 10:30:00,27.81,27.82,27.71,27.75,79400.0,20.7315,20.7389,20.6569,20.6867,79400.0
2012-01-09 11:00:00,27.75,27.79,27.72,27.79,103000.0,20.6867,20.7166,20.6644,20.7166,103000.0
2012-01-09 11:30:00,27.78,27.84,27.78,27.82,87000.0,20.7091,20.7538,20.7091,20.7389,87000.0
2012-01-09 12:00:00,27.82,27.85,27.82,27.84,46500.0,20.7389,20.7613,20.7389,20.7538,46500.0
2012-01-09 12:30:00,27.84,27.86,27.83,27.84,68500.0,20.7538,20.7687,20.7464,20.7538,68500.0
2012-01-09 13:00:00,27.83,27.86,27.78,27.85,86500.0,20.7464,20.7687,20.7091,20.7613,86500.0
2012-01-09 13:30:00,27.84,27.84,27.78,27.8,56600.0,20.7538,20.7538,20.7091,20.724,56600.0
2012-01-09 14:00:00,27.8,27.84,27.79,27.83,94300.0,20.724,20.7538,20.7166,20.7464,94300.0
2012-01-09 14:30:00,27.83,27.87,27.79,27.79,130800.0,20.7464,20.7762,20.7166,20.7166,130800.0
2012-01-09 15:00:00,27.8,27.82,27.71,27.72,217200.0,20.724,20.7389,20.6569,20.6644,217200.0
2012-01-09 15:30:00,27.72,27.77,27.69,27.73,380400.0,20.6644,20.7016,20.642,20.6718,380400.0
2012-01-10 09:30:00,27.39,27.85,27.39,27.79,371700.0,20.4184,20.7613,20.4184,20.7166,371700.0
2012-01-10 10:00:00,27.79,28.0,27.78,27.98,158500.0,20.7166,20.8731,20.7091,20.8582,158500.0
2012-01-10 10:30:00,27.97,28.08,27.97,28.06,149100.0,20.8507,20.9327,20.8507,20.9178,149100.0
2012-01-10 11:00:00,28.06,28.12,28.02,28.07,92000.0,20.9178,20.9626,20.888,20.9253,92000.0
2012-01-10 11:30:00,28.08,28.11,28.05,28.06,86300.0,20.9327,20.9551,20.9104,20.9178,86300.0
2012-01-10 12:00:00,28.06,28.09,27.96,27.96,124500.0,20.9178,20.9402,20.8433,20.8433,124500.0
2012-01-10 12:30:00,27.96,28.01,27.95,28.01,53500.0,20.8433,20.8806,20.8358,20.8806,53500.0
2012-01-10 13:00:00,28.0,28.0,27.92,27.93,34000.0,20.8731,20.8731,20.8135,20.8209,34000.0
2012-01-10 13:30:00,27.92,27.98,27.92,27.96,52600.0,20.8135,20.8582,20.8135,20.8433,52600.0
2012-01-10 14:00:00,27.95,27.99,27.9,27.98,81000.0,20.8358,20.8657,20.7986,20.8582,81000.0
2012-01-10 14:30:00,27.98,27.98,27.87,27.87,79300.0,20.8582,20.8582,20.7762,20.7762,79300.0
2012-01-10 15:00:00,27.88,27.88,27.73,27.73,199200.0,20.7836,20.7836,20.6718,20.6718,199200.0
2012-01-10 15:30:00,27.74,27.79,27.7,27.76,645200.0,20.6793,20.7166,20.6495,20.6942,645200.0
2012-01-11 09:30:00,27.43,27.55,27.0,27.07,538000.0,20.4482,20.5376,20.1276,20.1798,538000.0
2012-01-11 10:00:00,27.07,27.21,27.07,27.19,379500.0,20.1798,20.2842,20.1798,20.2693,379500.0
2012-01-11 10:30:00,27.18,27.27,27.18,27.24,142900.0,20.2618,20.3289,20.2618,20.3066,142900.0
2012-01-11 11:00:00,27.24,27.24,27.11,27.17,175000.0,20.3066,20.3066,20.2096,20.2544,175000.0
2012-01-11 11:30:00,27.17,27.22,27.15,27.16,161600.0,20.2544,20.2916,20.2395,20.2469,161600.0
2012-01-11 12:00:00,27.16,27.18,27.12,27.16,165200.0,20.2469,20.2618,20.2171,20.2469,165200.0
2012-01-11 12:30:00,27.16,27.22,27.15,27.22,74500.0,20.2469,20.2916,20.2395,20.2916,74500.0
2012-01-11 13:00:00,27.21,27.25,27.19,27.25,115600.0,20.2842,20.314,20.2693,20.314,115600.0
2012-01-11 13:30:00,27.25,27.28,27.22,27.22,115900.0,20.314,20.3364,20.2916,20.2916,115900.0
2012-01-11 14:00:00,27.23,27.26,27.17,27.17,126500.0,20.2991,20.3215,20.2544,20.2544,126500.0
2012-01-11 14:30:00,27.17,27.19,27.15,27.17,130400.0,20.2544,20.2693,20.2395,20.2544,130400.0
2012-01-11 15:00:00,27.17,27.25,27.14,27.25,243200.0,20.2544,20.314,20.232,20.314,243200.0
2012-01-11 15:30:00,27.25,27.33,27.22,27.29,449100.0,20.314,20.3736,20.2916,20.3438,449100.0
2012-01-12 09:30:00,27.44,27.53,27.36,27.5,225600.0,20.4556,20.5227,20.396,20.5004,225600.0
2012-01-12 10:00:00,27.5,27.65,27.47,27.61,242100.0,20.5004,20.6122,20.478,20.5824,242100.0
2012-01-12 10:30:00,27.62,27.68,27.56,27.59,366900.0,20.5898,20.6346,20.5451,20.5675,366900.0
2012-01-12 11:00:00,27.58,27.78,27.58,27.74,177500.0,20.56,20.7091,20.56,20.6793,177500.0
2012-01-12 11:30:00,27.74,27.87,27.74,27.8,177200.0,20.6793,20.7762,20.6793,20.724,177200.0
2012-01-12 12:00:00,27.8,27.96,27.77,27.95,340300.0,20.724,20.8433,20.7016,20.8358,340300.0
2012-01-12 12:30:00,27.95,28.03,27.94,27.95,369000.0,20.8358,20.8955,20.8284,20.8358,369000.0
2012-01-12 13:00:00,27.96,28.02,27.96,28.01,121400.0,20.8433,20.888,20.8433,20.8806,121400.0
2012-01-12 13:30:00,28.01,28.04,27.98,28.04,124200.0,20.8806,20.9029,20.8582,20.9029,124200.0
2012-01-12 14:00:00,28.04,28.1,28.01,28.08,170400.0,20.9029,20.9477,20.8806,20.9327,170400.0
2012-01-12 14:30:00,28.08,28.15,28.04,28.13,251900.0,20.9327,20.9849,20.9029,20.97,251900.0
2012-01-12 15:00:00,28.13,28.14,28.06,28.09,283600.0,20.97,20.9775,20.9178,20.9402,283600.0
2012-01-12 15:30:00,28.1,28.19,28.03,28.16,672000.0,20.9477,21.0147,20.8955,20.9924,672000.0
2012-01-13 09:30:00,28.0,28.0,27.8,27.91,106000.0,20.8731,20.8731,20.724,20.806,106000.0
2012-01-13 10:00:00,27.91,27.98,27.69,27.84,200900.0,20.806,20.8582,20.642,20.7538,200900.0
2012-01-13 10:30:00,27.85,27.89,27.76,27.76,125600.0,20.7613,20.7911,20.6942,20.6942,125600.0
2012-01-13 11:00:00,27.76,27.79,27.7,27.72,95800.0,20.6942,20.7166,20.6495,20.6644,95800.0
2012-01-13 11:30:00,27.73,27.85,27.72,27.82,169700.0,20.6718,20.7613,20.6644,20.7389,169700.0
2012-01-13 12:00:00,27.83,27.83,27.74,27.74,89000.0,20.7464,20.7464,20.6793,20.6793,89000.0
2012-01-13 12:30:00,27.74,27.77,27.71,27.76,54500.0,20.6793,20.7016,20.6569,20.6942,54500.0
2012-01-13 13:00:00,27.75,27.76,27.69,27.74,77300.0,20.6867,20.6942,20.642,20.6793,77300.0
2012-01-13 13:30:00,27.73,27.82,27.73,27.79,68400.0,20.6718,20.7389,20.6718,20.7166,68400.0
2012-01-13 14:00:00,27.79,27.84,27.79,27.82,55900.0,20.7166,20.7538,20.7166,20.7389,55900.0
2012-01-13 14:30:00,27.82,27.84,27.76,27.79,64100.0,20.7389,20.7538,20.6942,20.7166,64100.0
2012-01-13 15:00:00,27.78,27.81,27.69,27.7,88800.0,20.7091,20.7315,20.642,20.6495,88800.0
2012-01-13 15:30:00,27.7,27.73,27.67,27.72,388100.0,20.6495,20.6718,20.6271,20.6644,388100.0
2012-01-17 09:30:00,27.97,28.1,27.87,27.94,106400.0,20.8507,20.9477,20.7762,20.8284,106400.0
2012-01-17 10:00:00,27.95,28.0,27.88,27.95,171300.0,20.8358,20.8731,20.7836,20.8358,171300.0
2012-01-17 10:30:00,27.95,27.95,27.76,27.77,119500.0,20.8358,20.8358,20.6942,20.7016,119500.0
2012-01-17 11:00:00,27.77,27.8,27.72,27.76,171800.0,20.7016,20.724,20.6644,20.6942,171800.0
2012-01-17 11:30:00,27.76,27.77,27.66,27.7,125600.0,20.6942,20.7016,20.6196,20.6495,125600.0
2012-01-17 12:00:00,27.69,27.75,27.64,27.71,163900.0,20.642,20.6867,20.6047,20.6569,163900.0
2012-01-17 12:30:00,27.72,27.72,27.58,27.66,151800.0,20.6644,20.6644,20.56,20.6196,151800.0
2012-01-17 13:00:00,27.66,27.73,27.65,27.73,46900.0,20.6196,20.6718,20.6122,20.6718,46900.0
2012-01-17 13:30:00,27.73,27.74,27.66,27.67,59000.0,20.6718,20.6793,20.6196,20.6271,59000.0
2012-01-17 14:00:00,27.66,27.7,27.64,27.64,82400.0,20.6196,20.6495,20.6047,20.6047,82400.0
2012-01-17 14:30:00,27.64,27.66,27.56,27.56,106500.0,20.6047,20.6196,20.5451,20.5451,106500.0
2012-01-17 15:00:00,27.56,27.56,27.49,27.54,145700.0,20.5451,20.5451,20.4929,20.5302,145700.0
2012-01-17 15:30:00,27.53,27.54,27.49,27.51,335100.0,20.5227,20.5302,20.4929,20.5078,335100.0
2012-01-18 09:30:00,27.5,27.54,27.3,27.35,177000.0,20.5004,20.5302,20.3513,20.3886,177000.0
2012-01-18 10:00:00,27.36,27.58,27.36,27.52,170600.0,20.396,20.56,20.396,20.5153,170600.0
2012-01-18 10:30:00,27.52,27.56,27.45,27.45,277500.0,20.5153,20.5451,20.4631,20.4631,277500.0
2012-01-18 11:00:00,27.44,27.5,27.39,27.4,205700.0,20.4556,20.5004,20.4184,20.4258,205700.0
2012-01-18 11:30:00,27.39,27.4,27.2,27.22,179000.0,20.4184,20.4258,20.2767,20.2916,179000.0
2012-01-18 12:00:00,27.23,27.34,27.22,27.31,66600.0,20.2991,20.3811,20.2916,20.3587,66600.0
2012-01-18 12:30:00,27.31,27.39,27.27,27.39,102300.0,20.3587,20.4184,20.3289,20.4184,102300.0
2012-01-18 13:00:00,27.38,27.44,27.37,27.41,178700.0,20.4109,20.4556,20.4035,20.4333,178700.0
2012-01-18 13:30:00,27.42,27.45,27.4,27.43,98900.0,20.4407,20.4631,20.4258,20.4482,98900.0
2012-01-18 14:00:00,27.43,27.51,27.43,27.47,61700.0,20.4482,20.5078,20.4482,20.478,61700.0
2012-01-18 14:30:00,27.47,27.54,27.44,27.54,242200.0,20.478,20.5302,20.4556,20.5302,242200.0
2012-01-18 15:00:00,27.54,27.67,27.52,27.63,331000.0,20.5302,20.6271,20.5153,20.5973,331000.0
2012-01-18 15:30:00,27.64,27.67,27.59,27.66,543400.0,20.6047,20.6271,20.5675,20.6196,543400.0
2012-01-19 09:30:00,27.77,27.85,27.66,27.84,227200.0,20.7016,20.7613,20.6196,20.7538,227200.0
2012-01-19 10:00:00,27.82,27.83,27.68,27.74,136300.0,20.7389,20.7464,20.6346,20.6793,136300.0
2012-01-19 10:30:00,27.75,27.85,27.74,27.74,167200.0,20.6867,20.7613,20.6793,20.6793,167200.0
2012-01-19 11:00:00,27.75,27.81,27.69,27.81,127800.0,20.6867,20.7315,20.642,20.7315,127800.0
2012-01-19 11:30:00,27.8,27.84,27.76,27.78,80900.0,20.724,20.7538,20.6942,20.7091,80900.0
2012-01-19 12:00:00,27.78,27.79,27.67,27.67,50000.0,20.7091,20.7166,20.6271,20.6271,50000.0
2012-01-19 12:30:00,27.67,27.7,27.66,27.66,79200.0,20.6271,20.6495,20.6196,20.6196,79200.0
2012-01-19 13:00:00,27.66,27.77,27.66,27.77,66400.0,20.6196,20.7016,20.6196,20.7016,66400.0
2012-01-19 13:30:00,27.76,27.84,27.74,27.77,95500.0,20.6942,20.7538,20.6793,20.7016,95500.0
2012-01-19 14:00:00,27.76,27.83,27.75,27.82,96700.0,20.6942,20.7464,20.6867,20.7389,96700.0
2012-01-19 14:30:00,27.82,27.89,27.77,27.88,115400.0,20.7389,20.7911,20.7016,20.7836,115400.0
2012-01-19 15:00:00,27.86,27.92,27.82,27.91,130400.0,20.7687,20.8135,20.7389,20.806,130400.0
2012-01-19 15:30:00,27.91,27.96,27.86,27.95,431300.0,20.806,20.8433,20.7687,20.8358,431300.0
2012-01-20 09:30:00,28.0,28.18,27.85,28.04,462100.0,20.8731,21.0073,20.7613,20.9029,462100.0
2012-01-20 10:00:00,28.04,28.06,27.95,27.95,322100.0,20.9029,20.9178,20.8358,20.8358,322100.0
2012-01-20 10:30:00,27.95,27.96,27.85,27.9,76400.0,20.8358,20.8433,20.7613,20.7986,76400.0
2012-01-20 11:00:00,27.91,27.93,27.82,27.92,66400.0,20.806,20.8209,20.7389,20.8135,66400.0
2012-01-20 11:30:00,27.93,27.97,27.88,27.91,88900.0,20.8209,20.8507,20.7836,20.806,88900.0
2012-01-20 12:00:00,27.91,27.93,27.88,27.89,36500.0,20.806,20.8209,20.7836,20.7911,36500.0
2012-01-20 12:30:00,27.88,28.02,27.88,28.01,148500.0,20.7836,20.888,20.7836,20.8806,148500.0
2012-01-20 13:00:00,28.01,28.02,27.99,28.0,81800.0,20.8806,20.888,20.8657,20.8731,81800.0
2012-01-20 13:30:00,28.0,28.02,27.98,28.0,130300.0,20.8731,20.888,20.8582,20.8731,130300.0
2012-01-20 14:00:00,28.0,28.06,28.0,28.04,87900.0,20.8731,20.9178,20.8731,20.9029,87900.0
2012-01-20 14:30:00,28.05,28.06,28.0,28.0,82900.0,20.9104,20.9178,20.8731,20.8731,82900.0
2012-01-20 15:00:00,28.01,28.07,28.0,28.06,143900.0,20.8806,20.9253,20.8731,20.9178,143900.0
2012-01-20 15:30:00,28.06,28.1,28.01,28.09,178500.0,20.9178,20.9477,20.8806,20.9402,178500.0
2012-01-23 09:30:00,28.05,28.19,28.03,28.18,139600.0,20.9104,21.0147,20.8955,21.0073,139600.0
2012-01-23 10:00:00,28.18,28.31,28.14,28.31,104100.0,21.0073,21.1042,20.9775,21.1042,104100.0
2012-01-23 10:30:00,28.3,28.38,28.28,28.31,85800.0,21.0967,21.1564,21.0818,21.1042,85800.0
2012-01-23 11:00:00,28.3,28.31,28.18,28.24,74700.0,21.0967,21.1042,21.0073,21.052,74700.0
2012-01-23 11:30:00,28.23,28.23,28.08,28.14,91000.0,21.0446,21.0446,20.9327,20.9775,91000.0
2012-01-23 12:00:00,28.14,28.22,28.14,28.19,176200.0,20.9775,21.0371,20.9775,21.0147,176200.0
2012-01-23 12:30:00,28.19,28.22,28.14,28.15,64800.0,21.0147,21.0371,20.9775,20.9849,64800.0
2012-01-23 13:00:00,28.16,28.24,28.1,28.24,158900.0,20.9924,21.052,20.9477,21.052,158900.0
2012-01-23 13:30:00,28.24,28.3,28.21,28.29,92100.0,21.052,21.0967,21.0297,21.0893,92100.0
2012-01-23 14:00:00,28.29,28.31,28.24,28.25,102100.0,21.0893,21.1042,21.052,21.0595,102100.0
2012-01-23 14:30:00,28.25,28.32,28.24,28.32,72600.0,21.0595,21.1117,21.052,21.1117,72600.0
2012-01-23 15:00:00,28.32,28.38,28.31,28.37,94400.0,21.1117,21.1564,21.1042,21.1489,94400.0
2012-01-23 15:30:00,28.37,28.44,28.37,28.38,224900.0,21.1489,21.2011,21.1489,21.1564,224900.0
2012-01-24 09:30:00,28.27,28.37,28.06,28.14,104900.0,21.0744,21.1489,20.9178,20.9775,104900.0
2012-01-24 10:00:00,28.13,28.21,28.12,28.16,103700.0,20.97,21.0297,20.9626,20.9924,103700.0
2012-01-24 10:30:00,28.15,28.24,28.12,28.24,82300.0,20.9849,21.052,20.9626,21.052,82300.0
2012-01-24 11:00:00,28.23,28.4,28.23,28.35,88800.0,21.0446,21.1713,21.0446,21.134,88800.0
2012-01-24 11:30:00,28.35,28.35,28.21,28.23,64900.0,21.134,21.134,21.0297,21.0446,64900.0
2012-01-24 12:00:00,28.24,28.27,28.24,28.25,53900.0,21.052,21.0744,21.052,21.0595,53900.0
2012-01-24 12:30:00,28.25,28.26,28.23,28.25,43700.0,21.0595,21.0669,21.0446,21.0595,43700.0
2012-01-24 13:00:00,28.25,28.31,28.22,28.29,104800.0,21.0595,21.1042,21.0371,21.0893,104800.0
2012-01-24 13:30:00,28.3,28.33,28.29,28.32,62600.0,21.0967,21.1191,21.0893,21.1117,62600.0
2012-01-24 14:00:00,28.33,28.35,28.26,28.3,100500.0,21.1191,21.134,21.0669,21.0967,100500.0
2012-01-24 14:30:00,28.31,28.38,28.3,28.36,93000.0,21.1042,21.1564,21.0967,21.1415,93000.0
2012-01-24 15:00:00,28.35,28.41,28.31,28.34,140000.0,21.134,21.1787,21.1042,21.1266,140000.0
2012-01-24 15:30:00,28.34,28.38,28.28,28.34,212300.0,21.1266,21.1564,21.0818,21.1266,212300.0
2012-01-25 09:30:00,28.25,28.29,28.03,28.16,177700.0,21.0595,21.0893,20.8955,20.9924,177700.0
2012-01-25 10:00:00,28.16,28.19,28.05,28.07,150100.0,20.9924,21.0147,20.9104,20.9253,150100.0
2012-01-25 10:30:00,28.08,28.26,28.06,28.25,93400.0,20.9327,21.0669,20.9178,21.0595,93400.0
2012-01-25 11:00:00,28.25,28.32,28.24,28.29,79900.0,21.0595,21.1117,21.052,21.0893,79900.0
2012-01-25 11:30:00,28.3,28.33,28.23,28.25,70800.0,21.0967,21.1191,21.0446,21.0595,70800.0
2012-01-25 12:00:00,28.25,28.33,28.22,28.3,157900.0,21.0595,21.1191,21.0371,21.0967,157900.0
2012-01-25 12:30:00,28.3,28.36,28.26,28.33,78200.0,21.0967,21.1415,21.0669,21.1191,78200.0
2012-01-25 13:00:00,28.33,28.49,28.33,28.39,81900.0,21.1191,21.2384,21.1191,21.1638,81900.0
2012-01-25 13:30:00,28.38,28.5,28.37,28.49,59700.0,21.1564,21.2458,21.1489,21.2384,59700.0
2012-01-25 14:00:00,28.48,28.49,28.35,28.36,157100.0,21.2309,21.2384,21.134,21.1415,157100.0
2012-01-25 14:30:00,28.37,28.5,28.37,28.48,90900.0,21.1489,21.2458,21.1489,21.2309,90900.0
2012-01-25 15:00:00,28.48,28.55,28.47,28.53,130400.0,21.2309,21.2831,21.2235,21.2682,130400.0
2012-01-25 15:30:00,28.54,28.63,28.52,28.54,241500.0,21.2757,21.3428,21.2607,21.2757,241500.0
2012-01-26 09:30:00,28.79,28.94,28.7,28.92,285700.0,21.462,21.5738,21.3949,21.5589,285700.0
2012-01-26 10:00:00,28.93,28.99,28.87,28.98,181400.0,21.5664,21.6111,21.5217,21.6037,181400.0
2012-01-26 10:30:00,28.99,28.99,28.94,28.95,160900.0,21.6111,21.6111,21.5738,21.5813,160900.0
2012-01-26 11:00:00,28.95,29.0,28.86,28.9,206400.0,21.5813,21.6186,21.5142,21.544,206400.0
2012-01-26 11:30:00,28.9,28.95,28.8,28.86,206400.0,21.544,21.5813,21.4695,21.5142,206400.0
2012-01-26 12:00:00,28.85,28.89,28.74,28.76,106200.0,21.5068,21.5366,21.4248,21.4397,106200.0
2012-01-26 12:30:00,28.75,28.76,28.7,28.72,73100.0,21.4322,21.4397,21.3949,21.4098,73100.0
2012-01-26 13:00:00,28.72,28.76,28.68,28.7,75800.0,21.4098,21.4397,21.38,21.3949,75800.0
2012-01-26 13:30:00,28.69,28.71,28.61,28.69,99700.0,21.3875,21.4024,21.3278,21.3875,99700.0
2012-01-26 14:00:00,28.69,28.79,28.69,28.73,137400.0,21.3875,21.462,21.3875,21.4173,137400.0
2012-01-26 14:30:00,28.73,28.75,28.65,28.68,212800.0,21.4173,21.4322,21.3577,21.38,212800.0
2012-01-26 15:00:00,28.67,28.68,28.61,28.62,137200.0,21.3726,21.38,21.3278,21.3353,137200.0
2012-01-26 15:30:00,28.62,28.7,28.62,28.7,403700.0,21.3353,21.3949,21.3353,21.3949,403700.0
2012-01-27 09:30:00,28.65,28.73,28.41,28.69,73800.0,21.3577,21.4173,21.1787,21.3875,73800.0
2012-01-27 10:00:00,28.69,28.76,28.62,28.72,86700.0,21.3875,21.4397,21.3353,21.4098,86700.0
2012-01-27 10:30:00,28.71,28.74,28.68,28.73,86700.0,21.4024,21.4248,21.38,21.4173,86700.0
2012-01-27 11:00:00,28.73,28.75,28.7,28.71,59700.0,21.4173,21.4322,21.3949,21.4024,59700.0
2012-01-27 11:30:00,28.71,28.72,28.68,28.71,108500.0,21.4024,21.4098,21.38,21.4024,108500.0
2012-01-27 12:00:00,28.71,28.76,28.71,28.76,87700.0,21.4024,21.4397,21.4024,21.4397,87700.0
2012-01-27 12:30:00,28.75,28.8,28.74,28.75,64200.0,21.4322,21.4695,21.4248,21.4322,64200.0
2012-01-27 13:00:00,28.75,28.84,28.74,28.83,57900.0,21.4322,21.4993,21.4248,21.4918,57900.0
2012-01-27 13:30:00,28.83,28.93,28.82,28.93,77600.0,21.4918,21.5664,21.4844,21.5664,77600.0
2012-01-27 14:00:00,28.93,28.98,28.92,28.95,78600.0,21.5664,21.6037,21.5589,21.5813,78600.0
2012-01-27 14:30:00,28.94,28.98,28.88,28.94,78300.0,21.5738,21.6037,21.5291,21.5738,78300.0
2012-01-27 15:00:00,28.94,29.04,28.92,29.03,213600.0,21.5738,21.6484,21.5589,21.6409,213600.0
2012-01-27 15:30:00,29.02,29.03,28.96,28.97,451100.0,21.6335,21.6409,21.5888,21.5962,451100.0
2012-01-30 09:30:00,28.74,28.77,28.55,28.75,166200.0,21.4248,21.4471,21.2831,21.4322,166200.0
2012-01-30 10:00:00,28.75,28.9,28.68,28.85,148000.0,21.4322,21.544,21.38,21.5068,148000.0
2012-01-30 10:30:00,28.85,28.89,28.84,28.88,93600.0,21.5068,21.5366,21.4993,21.5291,93600.0
2012-01-30 11:00:00,28.88,28.97,28.88,28.93,114900.0,21.5291,21.5962,21.5291,21.5664,114900.0
2012-01-30 11:30:00,28.93,28.98,28.91,28.94,113400.0,21.5664,21.6037,21.5515,21.5738,113400.0
2012-01-30 12:00:00,28.94,29.02,28.93,28.99,59600.0,21.5738,21.6335,21.5664,21.6111,59600.0
2012-01-30 12:30:00,29.0,29.03,28.98,28.99,138400.0,21.6186,21.6409,21.6037,21.6111,138400.0
2012-01-30 13:00:00,28.99,29.03,28.9,28.91,565600.0,21.6111,21.6409,21.544,21.5515,565600.0
2012-01-30 13:30:00,28.91,28.96,28.88,28.96,119400.0,21.5515,21.5888,21.5291,21.5888,119400.0
2012-01-30 14:00:00,28.96,29.01,28.95,29.0,86700.0,21.5888,21.626,21.5813,21.6186,86700.0
2012-01-30 14:30:00,29.0,29.08,28.99,29.05,149200.0,21.6186,21.6782,21.6111,21.6558,149200.0
2012-01-30 15:00:00,29.05,29.08,29.0,29.05,130800.0,21.6558,21.6782,21.6186,21.6558,130800.0
2012-01-30 15:30:00,29.05,29.06,29.01,29.06,279000.0,21.6558,21.6633,21.626,21.6633,279000.0
2012-01-31 09:30:00,29.15,29.2,29.0,29.19,172900.0,21.7304,21.7677,21.6186,21.7602,172900.0
2012-01-31 10:00:00,29.19,29.19,29.0,29.01,109700.0,21.7602,21.7602,21.6186,21.626,109700.0
2012-01-31 10:30:00,29.01,29.08,29.0,29.02,149600.0,21.626,21.6782,21.6186,21.6335,149600.0
2012-01-31 11:00:00,29.03,29.05,29.01,29.05,78600.0,21.6409,21.6558,21.626,21.6558,78600.0
2012-01-31 11:30:00,29.04,29.1,29.03,29.1,122600.0,21.6484,21.6931,21.6409,21.6931,122600.0
2012-01-31 12:00:00,29.1,29.12,29.07,29.09,77900.0,21.6931,21.708,21.6708,21.6857,77900.0
2012-01-31 12:30:00,29.09,29.13,29.05,29.05,71100.0,21.6857,21.7155,21.6558,21.6558,71100.0
2012-01-31 13:00:00,29.05,29.08,29.04,29.06,89400.0,21.6558,21.6782,21.6484,21.6633,89400.0
2012-01-31 13:30:00,29.06,29.09,29.03,29.06,120400.0,21.6633,21.6857,21.6409,21.6633,120400.0
2012-01-31 14:00:00,29.06,29.11,29.04,29.11,71300.0,21.6633,21.7006,21.6484,21.7006,71300.0
2012-01-31 14:30:00,29.1,29.16,29.09,29.14,91100.0,21.6931,21.7378,21.6857,21.7229,91100.0
2012-01-31 15:00:00,29.15,29.25,29.14,29.23,207100.0,21.7304,21.8049,21.7229,21.79,207100.0
2012-01-31 15:30:00,29.23,29.31,29.2,29.26,662400.0,21.79,21.8497,21.7677,21.8124,662400.0
2012-02-01 09:30:00,29.5,29.73,29.41,29.71,295600.0,21.9913,22.1628,21.9242,22.1479,295600.0
2012-02-01 10:00:00,29.7,30.02,29.69,30.02,504800.0,22.1404,22.379,22.1329,22.379,504800.0
2012-02-01 10:30:00,30.01,30.14,29.99,30.09,432600.0,22.3715,22.4684,22.3566,22.4311,432600.0
2012-02-01 11:00:00,30.08,30.09,30.0,30.0,273500.0,22.4237,22.4311,22.364,22.364,273500.0
2012-02-01 11:30:00,30.0,30.04,29.98,30.0,269400.0,22.364,22.3939,22.3491,22.364,269400.0
2012-02-01 12:00:00,30.0,30.0,29.92,29.93,154200.0,22.364,22.364,22.3044,22.3119,154200.0
2012-02-01 12:30:00,29.94,29.98,29.9,29.94,347800.0,22.3193,22.3491,22.2895,22.3193,347800.0
2012-02-01 13:00:00,29.95,30.02,29.93,30.01,342000.0,22.3268,22.379,22.3119,22.3715,342000.0
2012-02-01 13:30:00,30.01,30.05,30.0,30.0,294100.0,22.3715,22.4013,22.364,22.364,294100.0
2012-02-01 14:00:00,30.0,30.01,29.94,29.98,220400.0,22.364,22.3715,22.3193,22.3491,220400.0
2012-02-01 14:30:00,29.98,30.03,29.96,29.98,200100.0,22.3491,22.3864,22.3342,22.3491,200100.0
2012-02-01 15:00:00,29.97,30.0,29.97,29.98,214900.0,22.3417,22.364,22.3417,22.3491,214900.0
2012-02-01 15:30:00,29.97,30.02,29.97,30.02,500000.0,22.3417,22.379,22.3417,22.379,500000.0
2012-02-02 09:30:00,30.0,30.1,29.76,29.9,218400.0,22.364,22.4386,22.1851,22.2895,218400.0
2012-02-02 10:00:00,29.91,29.98,29.9,29.93,185100.0,22.2969,22.3491,22.2895,22.3119,185100.0
2012-02-02 10:30:00,29.93,29.97,29.9,29.94,184100.0,22.3119,22.3417,22.2895,22.3193,184100.0
2012-02-02 11:00:00,29.94,29.95,29.83,29.88,118300.0,22.3193,22.3268,22.2373,22.2746,118300.0
2012-02-02 11:30:00,29.88,29.93,29.85,29.9,115600.0,22.2746,22.3119,22.2522,22.2895,115600.0
2012-02-02 12:00:00,29.89,29.94,29.85,29.91,105000.0,22.282,22.3193,22.2522,22.2969,105000.0
2012-02-02 12:30:00,29.91,29.92,29.81,29.82,194600.0,22.2969,22.3044,22.2224,22.2299,194600.0
2012-02-02 13:00:00,29.81,29.82,29.73,29.76,155800.0,22.2224,22.2299,22.1628,22.1851,155800.0
2012-02-02 13:30:00,29.75,29.81,29.71,29.79,188300.0,22.1777,22.2224,22.1479,22.2075,188300.0
2012-02-02 14:00:00,29.78,29.8,29.75,29.77,173500.0,22.2,22.2149,22.1777,22.1926,173500.0
2012-02-02 14:30:00,29.77,29.77,29.7,29.75,160700.0,22.1926,22.1926,22.1404,22.1777,160700.0
2012-02-02 15:00:00,29.74,29.76,29.69,29.7,228000.0,22.1702,22.1851,22.1329,22.1404,228000.0
2012-02-02 15:30:00,29.69,29.76,29.62,29.66,539700.0,22.1329,22.1851,22.0808,22.1106,539700.0
2012-02-03 09:30:00,29.97,29.97,29.86,29.87,146600.0,22.3417,22.3417,22.2597,22.2671,146600.0
2012-02-03 10:00:00,29.87,29.93,29.84,29.85,96700.0,22.2671,22.3119,22.2448,22.2522,96700.0
2012-02-03 10:30:00,29.85,29.92,29.84,29.91,112600.0,22.2522,22.3044,22.2448,22.2969,112600.0
2012-02-03 11:00:00,29.9,30.0,29.89,29.99,94500.0,22.2895,22.364,22.282,22.3566,94500.0
2012-02-03 11:30:00,30.0,30.06,29.98,30.01,67900.0,22.364,22.4088,22.3491,22.3715,67900.0
2012-02-03 12:00:00,30.02,30.1,30.02,30.09,42600.0,22.379,22.4386,22.379,22.4311,42600.0
2012-02-03 12:30:00,30.1,30.11,29.96,29.99,84000.0,22.4386,22.446,22.3342,22.3566,84000.0
2012-02-03 13:00:00,30.0,30.02,29.94,29.94,56700.0,22.364,22.379,22.3193,22.3193,56700.0
2012-02-03 13:30:00,29.94,30.0,29.93,29.99,46800.0,22.3193,22.364,22.3119,22.3566,46800.0
2012-02-03 14:00:00,30.0,30.08,29.99,30.07,69700.0,22.364,22.4237,22.3566,22.4162,69700.0
2012-02-03 14:30:00,30.07,30.07,30.04,30.07,113500.0,22.4162,22.4162,22.3939,22.4162,113500.0
2012-02-03 15:00:00,30.07,30.08,30.04,30.05,95800.0,22.4162,22.4237,22.3939,22.4013,95800.0
2012-02-03 15:30:00,30.05,30.06,29.96,30.02,530100.0,22.4013,22.4088,22.3342,22.379,530100.0
2012-02-06 09:30:00,29.85,29.95,29.69,29.88,148600.0,22.2522,22.3268,22.1329,22.2746,148600.0
2012-02-06 10:00:00,29.88,29.99,29.87,29.99,114800.0,22.2746,22.3566,22.2671,22.3566,114800.0
2012-02-06 10:30:00,29.98,30.05,29.95,30.01,62800.0,22.3491,22.4013,22.3268,22.3715,62800.0
2012-02-06 11:00:00,30.01,30.04,29.96,30.01,101100.0,22.3715,22.3939,22.3342,22.3715,101100.0
2012-02-06 11:30:00,30.02,30.03,29.95,29.98,126000.0,22.379,22.3864,22.3268,22.3491,126000.0
2012-02-06 12:00:00,29.98,30.0,29.95,29.99,56400.0,22.3491,22.364,22.3268,22.3566,56400.0
2012-02-06 12:30:00,29.98,29.99,29.94,29.94,71000.0,22.3491,22.3566,22.3193,22.3193,71000.0
2012-02-06 13:00:00,29.95,29.96,29.92,29.96,83000.0,22.3268,22.3342,22.3044,22.3342,83000.0
2012-02-06 13:30:00,29.96,29.99,29.95,29.96,99600.0,22.3342,22.3566,22.3268,22.3342,99600.0
2012-02-06 14:00:00,29.96,29.99,29.94,29.97,89300.0,22.3342,22.3566,22.3193,22.3417,89300.0
2012-02-06 14:30:00,29.97,30.0,29.96,29.96,66900.0,22.3417,22.364,22.3342,22.3342,66900.0
2012-02-06 15:00:00,29.96,29.98,29.94,29.95,125400.0,22.3342,22.3491,22.3193,22.3268,125400.0
2012-02-06 15:30:00,29.95,29.99,29.94,29.96,320500.0,22.3268,22.3566,22.3193,22.3342,320500.0
2012-02-07 09:30:00,29.87,29.9,29.71,29.72,340600.0,22.2671,22.2895,22.1479,22.1553,340600.0
2012-02-07 10:00:00,29.74,29.77,29.67,29.75,251100.0,22.1702,22.1926,22.118,22.1777,251100.0
2012-02-07 10:30:00,29.75,29.79,29.73,29.79,224400.0,22.1777,22.2075,22.1628,22.2075,224400.0
2012-02-07 11:00:00,29.79,29.84,29.77,29.8,51800.0,22.2075,22.2448,22.1926,22.2149,51800.0
2012-02-07 11:30:00,29.8,29.8,29.72,29.75,117600.0,22.2149,22.2149,22.1553,22.1777,117600.0
2012-02-07 12:00:00,29.75,29.78,29.74,29.75,146500.0,22.1777,22.2,22.1702,22.1777,146500.0
2012-02-07 12:30:00,29.74,29.79,29.74,29.76,133500.0,22.1702,22.2075,22.1702,22.1851,133500.0
2012-02-07 13:00:00,29.76,29.77,29.71,29.76,65900.0,22.1851,22.1926,22.1479,22.1851,65900.0
2012-02-07 13:30:00,29.75,29.76,29.74,29.75,111700.0,22.1777,22.1851,22.1702,22.1777,111700.0
2012-02-07 14:00:00,29.75,29.79,29.74,29.74,155500.0,22.1777,22.2075,22.1702,22.1702,155500.0
2012-02-07 14:30:00,29.75,29.76,29.7,29.71,90700.0,22.1777,22.1851,22.1404,22.1479,90700.0
2012-02-07 15:00:00,29.71,29.76,29.69,29.75,212000.0,22.1479,22.1851,22.1329,22.1777,212000.0
2012-02-07 15:30:00,29.75,29.78,29.73,29.74,520900.0,22.1777,22.2,22.1628,22.1702,520900.0
2012-02-08 09:30:00,29.72,29.99,29.69,29.89,128100.0,22.1553,22.3566,22.1329,22.282,128100.0
2012-02-08 10:00:00,29.9,29.95,29.75,29.79,219100.0,22.2895,22.3268,22.1777,22.2075,219100.0
2012-02-08 10:30:00,29.79,29.91,29.79,29.91,186200.0,22.2075,22.2969,22.2075,22.2969,186200.0
2012-02-08 11:00:00,29.91,29.94,29.83,29.87,112800.0,22.2969,22.3193,22.2373,22.2671,112800.0
2012-02-08 11:30:00,29.87,29.94,29.84,29.9,287400.0,22.2671,22.3193,22.2448,22.2895,287400.0
2012-02-08 12:00:00,29.9,29.92,29.89,29.91,128300.0,22.2895,22.3044,22.282,22.2969,128300.0
2012-02-08 12:30:00,29.91,29.92,29.89,29.91,69000.0,22.2969,22.3044,22.282,22.2969,69000.0
2012-02-08 13:00:00,29.91,29.93,29.89,29.92,69400.0,22.2969,22.3119,22.282,22.3044,69400.0
2012-02-08 13:30:00,29.92,29.93,29.86,29.9,170300.0,22.3044,22.3119,22.2597,22.2895,170300.0
2012-02-08 14:00:00,29.9,29.91,29.88,29.9,172900.0,22.2895,22.2969,22.2746,22.2895,172900.0
2012-02-08 14:30:00,29.9,29.96,29.89,29.94,114900.0,22.2895,22.3342,22.282,22.3193,114900.0
2012-02-08 15:00:00,29.93,29.94,29.89,29.92,145500.0,22.3119,22.3193,22.282,22.3044,145500.0
2012-02-08 15:30:00,29.92,29.98,29.91,29.96,297400.0,22.3044,22.3491,22.2969,22.3342,297400.0
2012-02-09 09:30:00,30.0,30.2,29.83,30.01,188200.0,22.364,22.5131,22.2373,22.3715,188200.0
2012-02-09 10:00:00,30.01,30.06,29.94,29.99,143600.0,22.3715,22.4088,22.3193,22.3566,143600.0
2012-02-09 10:30:00,29.99,29.99,29.84,29.89,158800.0,22.3566,22.3566,22.2448,22.282,158800.0
2012-02-09 11:00:00,29.9,29.97,29.77,29.92,276300.0,22.2895,22.3417,22.1926,22.3044,276300.0
2012-02-09 11:30:00,29.92,29.97,29.79,29.89,283800.0,22.3044,22.3417,22.2075,22.282,283800.0
2012-02-09 12:00:00,29.88,30.03,29.84,30.0,249800.0,22.2746,22.3864,22.2448,22.364,249800.0
2012-02-09 12:30:00,29.99,30.05,29.95,29.99,110900.0,22.3566,22.4013,22.3268,22.3566,110900.0
2012-02-09 13:00:00,29.99,30.05,29.93,30.05,112100.0,22.3566,22.4013,22.3119,22.4013,112100.0
2012-02-09 13:30:00,30.05,30.05,29.98,30.0,231400.0,22.4013,22.4013,22.3491,22.364,231400.0
2012-02-09 14:00:00,30.0,30.05,29.99,30.02,137500.0,22.364,22.4013,22.3566,22.379,137500.0
2012-02-09 14:30:00,30.02,30.04,29.99,30.01,172400.0,22.379,22.3939,22.3566,22.3715,172400.0
2012-02-09 15:00:00,30.01,30.06,30.0,30.05,328100.0,22.3715,22.4088,22.364,22.4013,328100.0
2012-02-09 15:30:00,30.05,30.09,30.0,30.08,339900.0,22.4013,22.4311,22.364,22.4237,339900.0
2012-02-10 09:30:00,29.9,30.06,29.44,29.99,331200.0,22.2895,22.4088,21.9466,22.3566,331200.0
2012-02-10 10:00:00,29.98,30.1,29.86,29.87,283900.0,22.3491,22.4386,22.2597,22.2671,283900.0
2012-02-10 10:30:00,29.87,30.03,29.82,30.01,160400.0,22.2671,22.3864,22.2299,22.3715,160400.0
2012-02-10 11:00:00,30.0,30.06,29.89,30.05,279400.0,22.364,22.4088,22.282,22.4013,279400.0
2012-02-10 11:30:00,30.04,30.05,29.99,30.0,280300.0,22.3939,22.4013,22.3566,22.364,280300.0
2012-02-10 12:00:00,30.0,30.01,29.92,29.96,127300.0,22.364,22.3715,22.3044,22.3342,127300.0
2012-02-10 12:30:00,29.95,30.0,29.95,29.99,84900.0,22.3268,22.364,22.3268,22.3566,84900.0
2012-02-10 13:00:00,29.99,30.0,29.98,29.98,75000.0,22.3566,22.364,22.3491,22.3491,75000.0
2012-02-10 13:30:00,29.98,30.05,29.98,30.04,270400.0,22.3491,22.4013,22.3491,22.3939,270400.0
2012-02-10 14:00:00,30.05,30.2,30.04,30.11,198100.0,22.4013,22.5131,22.3939,22.446,198100.0
2012-02-10 14:30:00,30.11,30.15,30.08,30.1,161400.0,22.446,22.4759,22.4237,22.4386,161400.0
2012-02-10 15:00:00,30.1,30.11,30.0,30.09,216500.0,22.4386,22.446,22.364,22.4311,216500.0
2012-02-10 15:30:00,30.09,30.16,30.04,30.12,412500.0,22.4311,22.4833,22.3939,22.4535,412500.0
2012-02-13 09:30:00,30.27,30.3,30.1,30.25,155300.0,22.5653,22.5877,22.4386,22.5504,155300.0
2012-02-13 10:00:00,30.26,30.39,30.22,30.38,142700.0,22.5579,22.6548,22.528,22.6473,142700.0
2012-02-13 10:30:00,30.39,30.43,30.33,30.37,287300.0,22.6548,22.6846,22.61,22.6399,287300.0
2012-02-13 11:00:00,30.37,30.38,30.21,30.24,213400.0,22.6399,22.6473,22.5206,22.543,213400.0
2012-02-13 11:30:00,30.24,30.27,30.22,30.23,124000.0,22.543,22.5653,22.528,22.5355,124000.0
2012-02-13 12:00:00,30.24,30.35,30.23,30.34,80600.0,22.543,22.625,22.5355,22.6175,80600.0
2012-02-13 12:30:00,30.34,30.37,30.29,30.33,222900.0,22.6175,22.6399,22.5802,22.61,222900.0
2012-02-13 13:00:00,30.34,30.38,30.33,30.37,103700.0,22.6175,22.6473,22.61,22.6399,103700.0
2012-02-13 13:30:00,30.37,30.38,30.34,30.35,130000.0,22.6399,22.6473,22.6175,22.625,130000.0
2012-02-13 14:00:00,30.35,30.39,30.34,30.35,124200.0,22.625,22.6548,22.6175,22.625,124200.0
2012-02-13 14:30:00,30.35,30.36,30.33,30.35,107300.0,22.625,22.6324,22.61,22.625,107300.0
2012-02-13 15:00:00,30.35,30.49,30.35,30.48,345600.0,22.625,22.7293,22.625,22.7219,345600.0
2012-02-13 15:30:00,30.48,30.48,30.44,30.45,433100.0,22.7219,22.7219,22.692,22.6995,433100.0
2012-02-14 09:30:00,30.45,30.49,30.27,30.31,206900.0,22.6995,22.7293,22.5653,22.5951,206900.0
2012-02-14 10:00:00,30.32,30.36,30.13,30.14,247900.0,22.6026,22.6324,22.461,22.4684,247900.0
2012-02-14 10:30:00,30.13,30.25,30.11,30.23,96500.0,22.461,22.5504,22.446,22.5355,96500.0
2012-02-14 11:00:00,30.23,30.3,30.19,30.27,106400.0,22.5355,22.5877,22.5057,22.5653,106400.0
2012-02-14 11:30:00,30.28,30.28,30.18,30.19,112900.0,22.5728,22.5728,22.4982,22.5057,112900.0
2012-02-14 12:00:00,30.2,30.31,30.19,30.27,226500.0,22.5131,22.5951,22.5057,22.5653,226500.0
2012-02-14 12:30:00,30.27,30.3,30.18,30.25,194700.0,22.5653,22.5877,22.4982,22.5504,194700.0
2012-02-14 13:00:00,30.23,30.26,30.13,30.17,99300.0,22.5355,22.5579,22.461,22.4908,99300.0
2012-02-14 13:30:00,30.16,30.25,30.15,30.22,109100.0,22.4833,22.5504,22.4759,22.528,109100.0
2012-02-14 14:00:00,30.21,30.25,30.1,30.1,94900.0,22.5206,22.5504,22.4386,22.4386,94900.0
2012-02-14 14:30:00,30.11,30.14,30.05,30.12,81400.0,22.446,22.4684,22.4013,22.4535,81400.0
2012-02-14 15:00:00,30.13,30.16,30.05,30.07,185800.0,22.461,22.4833,22.4013,22.4162,185800.0
2012-02-14 15:30:00,30.08,30.19,30.05,30.17,529400.0,22.4237,22.5057,22.4013,22.4908,529400.0
2012-02-15 09:30:00,30.28,30.35,30.02,30.32,320000.0,22.5728,22.625,22.379,22.6026,320000.0
2012-02-15 10:00:00,30.32,30.32,30.15,30.29,152700.0,22.6026,22.6026,22.4759,22.5802,152700.0
2012-02-15 10:30:00,30.28,30.29,30.15,30.16,219500.0,22.5728,22.5802,22.4759,22.4833,219500.0
2012-02-15 11:00:00,30.15,30.26,30.08,30.1,213900.0,22.4759,22.5579,22.4237,22.4386,213900.0
2012-02-15 11:30:00,30.11,30.12,30.0,30.02,626800.0,22.446,22.4535,22.364,22.379,626800.0
2012-02-15 12:00:00,30.02,30.05,30.0,30.02,226300.0,22.379,22.4013,22.364,22.379,226300.0
2012-02-15 12:30:00,30.02,30.1,29.99,30.01,197800.0,22.379,22.4386,22.3566,22.3715,197800.0
2012-02-15 13:00:00,30.01,30.03,29.95,30.02,593100.0,22.3715,22.3864,22.3268,22.379,593100.0
2012-02-15 13:30:00,30.01,30.02,29.98,30.0,99500.0,22.3715,22.379,22.3491,22.364,99500.0
2012-02-15 14:00:00,30.0,30.0,29.87,29.95,112500.0,22.364,22.364,22.2671,22.3268,112500.0
2012-02-15 14:30:00,29.94,29.95,29.8,29.8,93900.0,22.3193,22.3268,22.2149,22.2149,93900.0
2012-02-15 15:00:00,29.8,29.81,29.67,29.72,178400.0,22.2149,22.2224,22.118,22.1553,178400.0
2012-02-15 15:30:00,29.72,29.82,29.71,29.78,435300.0,22.1553,22.2299,22.1479,22.2,435300.0
2012-02-16 09:30:00,29.79,29.79,29.5,29.57,531800.0,22.2075,22.2075,21.9913,22.0435,531800.0
2012-02-16 10:00:00,29.57,29.7,29.5,29.51,384300.0,22.0435,22.1404,21.9913,21.9988,384300.0
2012-02-16 10:30:00,29.51,29.65,29.5,29.62,335600.0,21.9988,22.1031,21.9913,22.0808,335600.0
2012-02-16 11:00:00,29.62,29.67,29.59,29.66,242300.0,22.0808,22.118,22.0584,22.1106,242300.0
2012-02-16 11:30:00,29.66,29.68,29.53,29.58,451400.0,22.1106,22.1255,22.0137,22.0509,451400.0
2012-02-16 12:00:00,29.58,29.63,29.57,29.59,382200.0,22.0509,22.0882,22.0435,22.0584,382200.0
2012-02-16 12:30:00,29.58,29.61,29.56,29.57,243600.0,22.0509,22.0733,22.036,22.0435,243600.0
2012-02-16 13:00:00,29.58,29.59,29.5,29.58,254800.0,22.0509,22.0584,21.9913,22.0509,254800.0
2012-02-16 13:30:00,29.59,29.59,29.49,29.51,135300.0,22.0584,22.0584,21.9839,21.9988,135300.0
2012-02-16 14:00:00,29.51,29.56,29.47,29.49,317900.0,21.9988,22.036,21.9689,21.9839,317900.0
2012-02-16 14:30:00,29.49,29.57,29.49,29.57,126500.0,21.9839,22.0435,21.9839,22.0435,126500.0
2012-02-16 15:00:00,29.57,29.58,29.5,29.56,225500.0,22.0435,22.0509,21.9913,22.036,225500.0
2012-02-16 15:30:00,29.57,29.71,29.56,29.7,996000.0,22.0435,22.1479,22.036,22.1404,996000.0
2012-02-17 09:30:00,29.81,29.89,29.66,29.72,683900.0,22.2224,22.282,22.1106,22.1553,683900.0
2012-02-17 10:00:00,29.71,29.76,29.67,29.73,159700.0,22.1479,22.1851,22.118,22.1628,159700.0
2012-02-17 10:30:00,29.72,29.73,29.65,29.66,290100.0,22.1553,22.1628,22.1031,22.1106,290100.0
2012-02-17 11:00:00,29.67,29.81,29.64,29.79,89400.0,22.118,22.2224,22.0957,22.2075,89400.0
2012-02-17 11:30:00,29.79,29.79,29.74,29.74,87200.0,22.2075,22.2075,22.1702,22.1702,87200.0
2012-02-17 12:00:00,29.75,29.75,29.6,29.68,229800.0,22.1777,22.1777,22.0659,22.1255,229800.0
2012-02-17 12:30:00,29.69,29.71,29.64,29.65,76600.0,22.1329,22.1479,22.0957,22.1031,76600.0
2012-02-17 13:00:00,29.66,29.66,29.59,29.63,120700.0,22.1106,22.1106,22.0584,22.0882,120700.0
2012-02-17 13:30:00,29.64,29.64,29.61,29.62,72800.0,22.0957,22.0957,22.0733,22.0808,72800.0
2012-02-17 14:00:00,29.62,29.65,29.52,29.65,167500.0,22.0808,22.1031,22.0062,22.1031,167500.0
2012-02-17 14:30:00,29.66,29.69,29.54,29.56,225500.0,22.1106,22.1329,22.0211,22.036,225500.0
2012-02-17 15:00:00,29.57,29.7,29.57,29.68,180700.0,22.0435,22.1404,22.0435,22.1255,180700.0
2012-02-17 15:30:00,29.68,29.68,29.58,29.6,479000.0,22.1255,22.1255,22.0509,22.0659,479000.0
2012-02-21 09:30:00,29.69,29.74,29.62,29.73,132500.0,22.1329,22.1702,22.0808,22.1628,132500.0
2012-02-21 10:00:00,29.71,29.74,29.67,29.73,146100.0,22.1479,22.1702,22.118,22.1628,146100.0
2012-02-21 10:30:00,29.73,29.76,29.7,29.74,93800.0,22.1628,22.1851,22.1404,22.1702,93800.0
2012-02-21 11:00:00,29.75,29.77,29.72,29.74,102000.0,22.1777,22.1926,22.1553,22.1702,102000.0
2012-02-21 11:30:00,29.74,29.81,29.73,29.74,101100.0,22.1702,22.2224,22.1628,22.1702,101100.0
2012-02-21 12:00:00,29.75,29.86,29.74,29.85,219500.0,22.1777,22.2597,22.1702,22.2522,219500.0
2012-02-21 12:30:00,29.86,29.86,29.76,29.78,100600.0,22.2597,22.2597,22.1851,22.2,100600.0
2012-02-21 13:00:00,29.79,29.85,29.77,29.82,158300.0,22.2075,22.2522,22.1926,22.2299,158300.0
2012-02-21 13:30:00,29.82,29.83,29.74,29.83,125200.0,22.2299,22.2373,22.1702,22.2373,125200.0
2012-02-21 14:00:00,29.83,29.83,29.74,29.76,111800.0,22.2373,22.2373,22.1702,22.1851,111800.0
2012-02-21 14:30:00,29.76,29.77,29.65,29.67,173000.0,22.1851,22.1926,22.1031,22.118,173000.0
2012-02-21 15:00:00,29.68,29.75,29.67,29.72,226000.0,22.1255,22.1777,22.118,22.1553,226000.0
2012-02-21 15:30:00,29.72,29.72,29.63,29.71,293100.0,22.1553,22.1553,22.0882,22.1479,293100.0
2012-02-22 09:30:00,29.69,29.9,29.68,29.69,166000.0,22.1329,22.2895,22.1255,22.1329,166000.0
2012-02-22 10:00:00,29.69,29.8,29.67,29.77,168900.0,22.1329,22.2149,22.118,22.1926,168900.0
2012-02-22 10:30:00,29.77,29.8,29.71,29.72,113100.0,22.1926,22.2149,22.1479,22.1553,113100.0
2012-02-22 11:00:00,29.72,29.78,29.69,29.75,102200.0,22.1553,22.2,22.1329,22.1777,102200.0
2012-02-22 11:30:00,29.75,29.79,29.69,29.75,174600.0,22.1777,22.2075,22.1329,22.1777,174600.0
2012-02-22 12:00:00,29.74,29.77,29.71,29.74,78600.0,22.1702,22.1926,22.1479,22.1702,78600.0
2012-02-22 12:30:00,29.73,29.78,29.72,29.76,100800.0,22.1628,22.2,22.1553,22.1851,100800.0
2012-02-22 13:00:00,29.76,29.77,29.73,29.73,49800.0,22.1851,22.1926,22.1628,22.1628,49800.0
2012-02-22 13:30:00,29.74,29.76,29.71,29.73,64100.0,22.1702,22.1851,22.1479,22.1628,64100.0
2012-02-22 14:00:00,29.73,29.77,29.73,29.76,82800.0,22.1628,22.1926,22.1628,22.1851,82800.0
2012-02-22 14:30:00,29.76,29.79,29.73,29.75,67700.0,22.1851,22.2075,22.1628,22.1777,67700.0
2012-02-22 15:00:00,29.74,29.76,29.72,29.74,87400.0,22.1702,22.1851,22.1553,22.1702,87400.0
2012-02-22 15:30:00,29.74,29.77,29.71,29.75,320900.0,22.1702,22.1926,22.1479,22.1777,320900.0
2012-02-23 09:30:00,29.77,29.94,29.69,29.79,80200.0,22.1926,22.3193,22.1329,22.2075,80200.0
2012-02-23 10:00:00,29.79,29.81,29.71,29.71,185300.0,22.2075,22.2224,22.1479,22.1479,185300.0
2012-02-23 10:30:00,29.72,29.86,29.7,29.82,77300.0,22.1553,22.2597,22.1404,22.2299,77300.0
2012-02-23 11:00:00,29.82,29.87,29.77,29.87,74400.0,22.2299,22.2671,22.1926,22.2671,74400.0
2012-02-23 11:30:00,29.87,29.88,29.78,29.84,119700.0,22.2671,22.2746,22.2,22.2448,119700.0
2012-02-23 12:00:00,29.84,29.86,29.82,29.85,36100.0,22.2448,22.2597,22.2299,22.2522,36100.0
2012-02-23 12:30:00,29.85,29.87,29.8,29.8,31000.0,22.2522,22.2671,22.2149,22.2149,31000.0
2012-02-23 13:00:00,29.79,29.79,29.75,29.76,38500.0,22.2075,22.2075,22.1777,22.1851,38500.0
2012-02-23 13:30:00,29.76,29.81,29.75,29.78,48600.0,22.1851,22.2224,22.1777,22.2,48600.0
2012-02-23 14:00:00,29.79,29.83,29.77,29.83,50100.0,22.2075,22.2373,22.1926,22.2373,50100.0
2012-02-23 14:30:00,29.83,29.87,29.82,29.87,112300.0,22.2373,22.2671,22.2299,22.2671,112300.0
2012-02-23 15:00:00,29.86,29.91,29.84,29.85,105200.0,22.2597,22.2969,22.2448,22.2522,105200.0
2012-02-23 15:30:00,29.85,29.87,29.84,29.85,184100.0,22.2522,22.2671,22.2448,22.2522,184100.0
2012-02-24 09:30:00,29.84,29.92,29.82,29.89,46600.0,22.2448,22.3044,22.2299,22.282,46600.0
2012-02-24 10:00:00,29.9,29.91,29.81,29.84,61900.0,22.2895,22.2969,22.2224,22.2448,61900.0
2012-02-24 10:30:00,29.84,29.86,29.81,29.83,37900.0,22.2448,22.2597,22.2224,22.2373,37900.0
2012-02-24 11:00:00,29.84,29.88,29.81,29.86,48100.0,22.2448,22.2746,22.2224,22.2597,48100.0
2012-02-24 11:30:00,29.87,29.87,29.82,29.85,25000.0,22.2671,22.2671,22.2299,22.2522,25000.0
2012-02-24 12:00:00,29.86,29.86,29.76,29.79,61700.0,22.2597,22.2597,22.1851,22.2075,61700.0
2012-02-24 12:30:00,29.8,29.82,29.76,29.79,78900.0,22.2149,22.2299,22.1851,22.2075,78900.0
2012-02-24 13:00:00,29.8,29.82,29.8,29.81,34100.0,22.2149,22.2299,22.2149,22.2224,34100.0
2012-02-24 13:30:00,29.81,29.83,29.79,29.81,42600.0,22.2224,22.2373,22.2075,22.2224,42600.0
2012-02-24 14:00:00,29.82,29.85,29.81,29.83,26700.0,22.2299,22.2522,22.2224,22.2373,26700.0
2012-02-24 14:30:00,29.84,29.86,29.8,29.85,96400.0,22.2448,22.2597,22.2149,22.2522,96400.0
2012-02-24 15:00:00,29.85,29.86,29.79,29.8,39900.0,22.2522,22.2597,22.2075,22.2149,39900.0
2012-02-24 15:30:00,29.81,29.83,29.79,29.82,129200.0,22.2224,22.2373,22.2075,22.2299,129200.0
2012-02-27 09:30:00,29.6,29.66,29.43,29.52,124500.0,22.0659,22.1106,21.9391,22.0062,124500.0
2012-02-27 10:00:00,29.53,29.73,29.53,29.71,130600.0,22.0137,22.1628,22.0137,22.1479,130600.0
2012-02-27 10:30:00,29.71,29.87,29.66,29.85,106300.0,22.1479,22.2671,22.1106,22.2522,106300.0
2012-02-27 11:00:00,29.84,29.94,29.83,29.9,103400.0,22.2448,22.3193,22.2373,22.2895,103400.0
2012-02-27 11:30:00,29.9,29.93,29.87,29.93,43800.0,22.2895,22.3119,22.2671,22.3119,43800.0
2012-02-27 12:00:00,29.93,29.98,29.9,29.91,67600.0,22.3119,22.3491,22.2895,22.2969,67600.0
2012-02-27 12:30:00,29.91,29.94,29.87,29.88,60800.0,22.2969,22.3193,22.2671,22.2746,60800.0
2012-02-27 13:00:00,29.88,29.92,29.85,29.89,25000.0,22.2746,22.3044,22.2522,22.282,25000.0
2012-02-27 13:30:00,29.88,29.9,29.8,29.81,45400.0,22.2746,22.2895,22.2149,22.2224,45400.0
2012-02-27 14:00:00,29.8,29.9,29.75,29.84,405300.0,22.2149,22.2895,22.1777,22.2448,405300.0
2012-02-27 14:30:00,29.85,29.85,29.78,29.8,74400.0,22.2522,22.2522,22.2,22.2149,74400.0
2012-02-27 15:00:00,29.81,29.85,29.8,29.8,148400.0,22.2224,22.2522,22.2149,22.2149,148400.0
2012-02-27 15:30:00,29.81,29.85,29.79,29.83,225800.0,22.2224,22.2522,22.2075,22.2373,225800.0
2012-02-28 09:30:00,29.75,29.78,29.56,29.65,107100.0,22.1777,22.2,22.036,22.1031,107100.0
2012-02-28 10:00:00,29.66,29.71,29.62,29.64,80800.0,22.1106,22.1479,22.0808,22.0957,80800.0
2012-02-28 10:30:00,29.65,29.73,29.65,29.68,64600.0,22.1031,22.1628,22.1031,22.1255,64600.0
2012-02-28 11:00:00,29.69,29.74,29.63,29.67,82400.0,22.1329,22.1702,22.0882,22.118,82400.0
2012-02-28 11:30:00,29.66,29.69,29.59,29.62,42700.0,22.1106,22.1329,22.0584,22.0808,42700.0
2012-02-28 12:00:00,29.61,29.62,29.54,29.54,66900.0,22.0733,22.0808,22.0211,22.0211,66900.0
2012-02-28 12:30:00,29.54,29.57,29.54,29.55,55400.0,22.0211,22.0435,22.0211,22.0286,55400.0
2012-02-28 13:00:00,29.56,29.58,29.52,29.54,32300.0,22.036,22.0509,22.0062,22.0211,32300.0
2012-02-28 13:30:00,29.53,29.56,29.5,29.56,113900.0,22.0137,22.036,21.9913,22.036,113900.0
2012-02-28 14:00:00,29.56,29.56,29.49,29.51,119800.0,22.036,22.036,21.9839,21.9988,119800.0
2012-02-28 14:30:00,29.51,29.56,29.49,29.5,221100.0,21.9988,22.036,21.9839,21.9913,221100.0
2012-02-28 15:00:00,29.5,29.56,29.5,29.54,85400.0,21.9913,22.036,21.9913,22.0211,85400.0
2012-02-28 15:30:00,29.54,29.71,29.54,29.63,334400.0,22.0211,22.1479,22.0211,22.0882,334400.0
2012-02-29 09:30:00,29.71,29.78,29.59,29.76,104300.0,22.1479,22.2,22.0584,22.1851,104300.0
2012-02-29 10:00:00,29.76,29.83,29.71,29.8,156100.0,22.1851,22.2373,22.1479,22.2149,156100.0
2012-02-29 10:30:00,29.79,29.82,29.74,29.75,115600.0,22.2075,22.2299,22.1702,22.1777,115600.0
2012-02-29 11:00:00,29.76,29.8,29.63,29.63,160900.0,22.1851,22.2149,22.0882,22.0882,160900.0
2012-02-29 11:30:00,29.63,29.76,29.6,29.75,72900.0,22.0882,22.1851,22.0659,22.1777,72900.0
2012-02-29 12:00:00,29.75,29.81,29.69,29.81,112300.0,22.1777,22.2224,22.1329,22.2224,112300.0
2012-02-29 12:30:00,29.81,29.82,29.79,29.8,39500.0,22.2224,22.2299,22.2075,22.2149,39500.0
2012-02-29 13:00:00,29.8,29.82,29.75,29.82,40500.0,22.2149,22.2299,22.1777,22.2299,40500.0
2012-02-29 13:30:00,29.82,29.88,29.79,29.87,69400.0,22.2299,22.2746,22.2075,22.2671,69400.0
2012-02-29 14:00:00,29.87,29.95,29.83,29.94,105800.0,22.2671,22.3268,22.2373,22.3193,105800.0
2012-02-29 14:30:00,29.93,29.94,29.85,29.92,83700.0,22.3119,22.3193,22.2522,22.3044,83700.0
2012-02-29 15:00:00,29.92,29.93,29.81,29.85,73900.0,22.3044,22.3119,22.2224,22.2522,73900.0
2012-02-29 15:30:00,29.84,29.85,29.76,29.8,509500.0,22.2448,22.2522,22.1851,22.2149,509500.0
2012-03-01 09:30:00,29.96,30.0,29.88,29.92,143700.0,22.3342,22.364,22.2746,22.3044,143700.0
2012-03-01 10:00:00,29.92,30.02,29.75,30.01,281800.0,22.3044,22.379,22.1777,22.3715,281800.0
2012-03-01 10:30:00,30.01,30.02,29.91,29.96,120300.0,22.3715,22.379,22.2969,22.3342,120300.0
2012-03-01 11:00:00,29.96,30.0,29.9,29.96,98600.0,22.3342,22.364,22.2895,22.3342,98600.0
2012-03-01 11:30:00,29.96,30.1,29.95,30.08,150400.0,22.3342,22.4386,22.3268,22.4237,150400.0
2012-03-01 12:00:00,30.08,30.09,30.04,30.09,49500.0,22.4237,22.4311,22.3939,22.4311,49500.0
2012-03-01 12:30:00,30.09,30.1,30.01,30.03,59500.0,22.4311,22.4386,22.3715,22.3864,59500.0
2012-03-01 13:00:00,30.03,30.04,30.0,30.03,57900.0,22.3864,22.3939,22.364,22.3864,57900.0
2012-03-01 13:30:00,30.03,30.03,29.92,29.93,109100.0,22.3864,22.3864,22.3044,22.3119,109100.0
2012-03-01 14:00:00,29.93,29.94,29.89,29.9,137800.0,22.3119,22.3193,22.282,22.2895,137800.0
2012-03-01 14:30:00,29.9,29.94,29.87,29.94,163500.0,22.2895,22.3193,22.2671,22.3193,163500.0
2012-03-01 15:00:00,29.94,29.94,29.79,29.81,95700.0,22.3193,22.3193,22.2075,22.2224,95700.0
2012-03-01 15:30:00,29.82,29.95,29.79,29.92,279300.0,22.2299,22.3268,22.2075,22.3044,279300.0
2012-03-02 09:30:00,29.88,29.95,29.82,29.84,130800.0,22.2746,22.3268,22.2299,22.2448,130800.0
2012-03-02 10:00:00,29.84,29.91,29.81,29.86,154500.0,22.2448,22.2969,22.2224,22.2597,154500.0
2012-03-02 10:30:00,29.86,29.89,29.81,29.85,146000.0,22.2597,22.282,22.2224,22.2522,146000.0
2012-03-02 11:00:00,29.86,29.88,29.77,29.79,103100.0,22.2597,22.2746,22.1926,22.2075,103100.0
2012-03-02 11:30:00,29.79,29.82,29.72,29.73,143900.0,22.2075,22.2299,22.1553,22.1628,143900.0
2012-03-02 12:00:00,29.73,29.78,29.72,29.73,86400.0,22.1628,22.2,22.1553,22.1628,86400.0
2012-03-02 12:30:00,29.74,29.8,29.72,29.76,42500.0,22.1702,22.2149,22.1553,22.1851,42500.0
2012-03-02 13:00:00,29.76,29.76,29.68,29.74,63900.0,22.1851,22.1851,22.1255,22.1702,63900.0
2012-03-02 13:30:00,29.74,29.77,29.69,29.76,46900.0,22.1702,22.1926,22.1329,22.1851,46900.0
2012-03-02 14:00:00,29.76,29.77,29.73,29.77,43200.0,22.1851,22.1926,22.1628,22.1926,43200.0
2012-03-02 14:30:00,29.77,29.84,29.77,29.84,48400.0,22.1926,22.2448,22.1926,22.2448,48400.0
2012-03-02 15:00:00,29.84,29.85,29.77,29.84,65800.0,22.2448,22.2522,22.1926,22.2448,65800.0
2012-03-02 15:30:00,29.84,29.87,29.75,29.8,237400.0,22.2448,22.2671,22.1777,22.2149,237400.0
2012-03-05 09:30:00,29.7,29.78,29.62,29.75,107700.0,22.1404,22.2,22.0808,22.1777,107700.0
2012-03-05 10:00:00,29.75,29.81,29.64,29.68,128000.0,22.1777,22.2224,22.0957,22.1255,128000.0
2012-03-05 10:30:00,29.67,29.74,29.64,29.7,76900.0,22.118,22.1702,22.0957,22.1404,76900.0
2012-03-05 11:00:00,29.69,29.78,29.66,29.76,88400.0,22.1329,22.2,22.1106,22.1851,88400.0
2012-03-05 11:30:00,29.76,29.79,29.71,29.71,48100.0,22.1851,22.2075,22.1479,22.1479,48100.0
2012-03-05 12:00:00,29.71,29.76,29.69,29.7,62600.0,22.1479,22.1851,22.1329,22.1404,62600.0
2012-03-05 12:30:00,29.69,29.77,29.68,29.7,46000.0,22.1329,22.1926,22.1255,22.1404,46000.0
2012-03-05 13:00:00,29.71,29.74,29.69,29.71,52400.0,22.1479,22.1702,22.1329,22.1479,52400.0
2012-03-05 13:30:00,29.7,29.73,29.69,29.71,40700.0,22.1404,22.1628,22.1329,22.1479,40700.0
2012-03-05 14:00:00,29.71,29.79,29.71,29.79,38300.0,22.1479,22.2075,22.1479,22.2075,38300.0
2012-03-05 14:30:00,29.79,29.84,29.77,29.83,56400.0,22.2075,22.2448,22.1926,22.2373,56400.0
2012-03-05 15:00:00,29.83,29.86,29.8,29.85,137600.0,22.2373,22.2597,22.2149,22.2522,137600.0
2012-03-05 15:30:00,29.85,29.87,29.81,29.85,154000.0,22.2522,22.2671,22.2224,22.2522,154000.0
2012-03-06 09:30:00,29.66,29.8,29.59,29.66,137500.0,22.1106,22.2149,22.0584,22.1106,137500.0
2012-03-06 10:00:00,29.65,29.74,29.55,29.74,98200.0,22.1031,22.1702,22.0286,22.1702,98200.0
2012-03-06 10:30:00,29.73,29.83,29.68,29.75,152800.0,22.1628,22.2373,22.1255,22.1777,152800.0
2012-03-06 11:00:00,29.75,29.78,29.64,29.7,158000.0,22.1777,22.2,22.0957,22.1404,158000.0
2012-03-06 11:30:00,29.71,29.8,29.66,29.8,136200.0,22.1479,22.2149,22.1106,22.2149,136200.0
2012-03-06 12:00:00,29.8,29.85,29.75,29.84,98500.0,22.2149,22.2522,22.1777,22.2448,98500.0
2012-03-06 12:30:00,29.83,29.85,29.8,29.8,43100.0,22.2373,22.2522,22.2149,22.2149,43100.0
2012-03-06 13:00:00,29.8,29.81,29.73,29.73,91300.0,22.2149,22.2224,22.1628,22.1628,91300.0
2012-03-06 13:30:00,29.73,29.81,29.73,29.79,140500.0,22.1628,22.2224,22.1628,22.2075,140500.0
2012-03-06 14:00:00,29.8,29.81,29.72,29.73,116200.0,22.2149,22.2224,22.1553,22.1628,116200.0
2012-03-06 14:30:00,29.73,29.75,29.68,29.68,111000.0,22.1628,22.1777,22.1255,22.1255,111000.0
2012-03-06 15:00:00,29.68,29.7,29.56,29.57,106600.0,22.1255,22.1404,22.036,22.0435,106600.0
2012-03-06 15:30:00,29.57,29.63,29.54,29.6,314600.0,22.0435,22.0882,22.0211,22.0659,314600.0
2012-03-07 09:30:00,29.65,29.74,29.47,29.5,103300.0,22.1031,22.1702,21.9689,21.9913,103300.0
2012-03-07 10:00:00,29.5,29.52,29.33,29.36,105200.0,21.9913,22.0062,21.8646,21.8869,105200.0
2012-03-07 10:30:00,29.36,29.39,29.29,29.35,113500.0,21.8869,21.9093,21.8348,21.8795,113500.0
2012-03-07 11:00:00,29.35,29.41,29.34,29.39,258300.0,21.8795,21.9242,21.872,21.9093,258300.0
2012-03-07 11:30:00,29.4,29.46,29.39,29.42,73500.0,21.9168,21.9615,21.9093,21.9317,73500.0
2012-03-07 12:00:00,29.43,29.44,29.41,29.43,64100.0,21.9391,21.9466,21.9242,21.9391,64100.0
2012-03-07 12:30:00,29.43,29.47,29.42,29.45,61800.0,21.9391,21.9689,21.9317,21.954,61800.0
2012-03-07 13:00:00,29.46,29.46,29.41,29.44,48400.0,21.9615,21.9615,21.9242,21.9466,48400.0
2012-03-07 13:30:00,29.44,29.44,29.41,29.43,50900.0,21.9466,21.9466,21.9242,21.9391,50900.0
2012-03-07 14:00:00,29.43,29.48,29.42,29.48,82400.0,21.9391,21.9764,21.9317,21.9764,82400.0
2012-03-07 14:30:00,29.48,29.57,29.45,29.56,121100.0,21.9764,22.0435,21.954,22.036,121100.0
2012-03-07 15:00:00,29.57,29.6,29.55,29.57,94100.0,22.0435,22.0659,22.0286,22.0435,94100.0
2012-03-07 15:30:00,29.56,29.57,29.52,29.53,233400.0,22.036,22.0435,22.0062,22.0137,233400.0
2012-03-08 09:30:00,29.71,29.79,29.61,29.7,61300.0,22.1479,22.2075,22.0733,22.1404,61300.0
2012-03-08 10:00:00,29.7,29.9,29.7,29.87,90000.0,22.1404,22.2895,22.1404,22.2671,90000.0
2012-03-08 10:30:00,29.87,30.0,29.85,30.0,116300.0,22.2671,22.364,22.2522,22.364,116300.0
2012-03-08 11:00:00,30.0,30.02,29.95,29.98,113100.0,22.364,22.379,22.3268,22.3491,113100.0
2012-03-08 11:30:00,29.98,30.0,29.95,29.99,87200.0,22.3491,22.364,22.3268,22.3566,87200.0
2012-03-08 12:00:00,29.99,30.02,29.97,29.99,87100.0,22.3566,22.379,22.3417,22.3566,87100.0
2012-03-08 12:30:00,29.99,30.03,29.98,30.01,73200.0,22.3566,22.3864,22.3491,22.3715,73200.0
2012-03-08 13:00:00,30.01,30.02,29.97,29.98,23100.0,22.3715,22.379,22.3417,22.3491,23100.0
2012-03-08 13:30:00,29.98,30.02,29.97,30.0,26100.0,22.3491,22.379,22.3417,22.364,26100.0
2012-03-08 14:00:00,30.01,30.03,29.98,30.0,89600.0,22.3715,22.3864,22.3491,22.364,89600.0
2012-03-08 14:30:00,30.0,30.08,30.0,30.07,62800.0,22.364,22.4237,22.364,22.4162,62800.0
2012-03-08 15:00:00,30.08,30.08,30.06,30.08,48500.0,22.4237,22.4237,22.4088,22.4237,48500.0
2012-03-08 15:30:00,30.08,30.08,30.03,30.04,163000.0,22.4237,22.4237,22.3864,22.3939,163000.0
2012-03-09 09:30:00,30.03,30.08,29.85,29.88,70400.0,22.3864,22.4237,22.2522,22.2746,70400.0
2012-03-09 10:00:00,29.88,30.3,29.87,30.29,199000.0,22.2746,22.5877,22.2671,22.5802,199000.0
2012-03-09 10:30:00,30.3,30.59,30.29,30.55,298600.0,22.5877,22.8039,22.5802,22.774,298600.0
2012-03-09 11:00:00,30.55,30.67,30.55,30.64,267500.0,22.774,22.8635,22.774,22.8411,267500.0
2012-03-09 11:30:00,30.63,30.68,30.63,30.65,163300.0,22.8337,22.871,22.8337,22.8486,163300.0
2012-03-09 12:00:00,30.66,30.69,30.55,30.55,167500.0,22.8561,22.8784,22.774,22.774,167500.0
2012-03-09 12:30:00,30.55,30.55,30.4,30.42,160700.0,22.774,22.774,22.6622,22.6771,160700.0
2012-03-09 13:00:00,30.42,30.51,30.42,30.46,84300.0,22.6771,22.7442,22.6771,22.707,84300.0
2012-03-09 13:30:00,30.46,30.54,30.46,30.54,83700.0,22.707,22.7666,22.707,22.7666,83700.0
2012-03-09 14:00:00,30.53,30.57,30.53,30.57,116800.0,22.7591,22.789,22.7591,22.789,116800.0
2012-03-09 14:30:00,30.57,30.63,30.52,30.54,164500.0,22.789,22.8337,22.7517,22.7666,164500.0
2012-03-09 15:00:00,30.54,30.6,30.54,30.6,100500.0,22.7666,22.8113,22.7666,22.8113,100500.0
2012-03-09 15:30:00,30.59,30.63,30.5,30.56,328800.0,22.8039,22.8337,22.7368,22.7815,328800.0
2012-03-12 09:30:00,30.53,30.75,30.53,30.68,126700.0,22.7591,22.9231,22.7591,22.871,126700.0
2012-03-12 10:00:00,30.67,30.7,30.54,30.56,157100.0,22.8635,22.8859,22.7666,22.7815,157100.0
2012-03-12 10:30:00,30.56,30.59,30.48,30.54,88100.0,22.7815,22.8039,22.7219,22.7666,88100.0
2012-03-12 11:00:00,30.54,30.54,30.44,30.49,84800.0,22.7666,22.7666,22.692,22.7293,84800.0
2012-03-12 11:30:00,30.49,30.55,30.48,30.48,54200.0,22.7293,22.774,22.7219,22.7219,54200.0
2012-03-12 12:00:00,30.49,30.55,30.44,30.52,50500.0,22.7293,22.774,22.692,22.7517,50500.0
2012-03-12 12:30:00,30.5,30.53,30.47,30.5,40400.0,22.7368,22.7591,22.7144,22.7368,40400.0
2012-03-12 13:00:00,30.49,30.51,30.41,30.5,108800.0,22.7293,22.7442,22.6697,22.7368,108800.0
2012-03-12 13:30:00,30.49,30.58,30.48,30.57,46200.0,22.7293,22.7964,22.7219,22.789,46200.0
2012-03-12 14:00:00,30.56,30.64,30.56,30.58,55700.0,22.7815,22.8411,22.7815,22.7964,55700.0
2012-03-12 14:30:00,30.58,30.64,30.57,30.63,41300.0,22.7964,22.8411,22.789,22.8337,41300.0
2012-03-12 15:00:00,30.63,30.65,30.57,30.58,72700.0,22.8337,22.8486,22.789,22.7964,72700.0
2012-03-12 15:30:00,30.59,30.59,30.55,30.57,170200.0,22.8039,22.8039,22.774,22.789,170200.0
2012-03-13 09:30:00,30.65,30.76,30.46,30.46,182400.0,22.8486,22.9306,22.707,22.707,182400.0
2012-03-13 10:00:00,30.48,30.59,30.45,30.59,230400.0,22.7219,22.8039,22.6995,22.8039,230400.0
2012-03-13 10:30:00,30.59,30.61,30.48,30.48,97000.0,22.8039,22.8188,22.7219,22.7219,97000.0
2012-03-13 11:00:00,30.48,30.57,30.47,30.55,131800.0,22.7219,22.789,22.7144,22.774,131800.0
2012-03-13 11:30:00,30.55,30.6,30.5,30.51,141400.0,22.774,22.8113,22.7368,22.7442,141400.0
2012-03-13 12:00:00,30.5,30.51,30.46,30.48,101900.0,22.7368,22.7442,22.707,22.7219,101900.0
2012-03-13 12:30:00,30.48,30.51,30.45,30.48,78000.0,22.7219,22.7442,22.6995,22.7219,78000.0
2012-03-13 13:00:00,30.47,30.51,30.47,30.5,62600.0,22.7144,22.7442,22.7144,22.7368,62600.0
2012-03-13 13:30:00,30.5,30.51,30.49,30.5,35800.0,22.7368,22.7442,22.7293,22.7368,35800.0
2012-03-13 14:00:00,30.5,30.51,30.43,30.44,145500.0,22.7368,22.7442,22.6846,22.692,145500.0
2012-03-13 14:30:00,30.44,30.5,30.44,30.5,39400.0,22.692,22.7368,22.692,22.7368,39400.0
2012-03-13 15:00:00,30.5,30.64,30.5,30.61,254300.0,22.7368,22.8411,22.7368,22.8188,254300.0
2012-03-13 15:30:00,30.61,30.74,30.6,30.71,395500.0,22.8188,22.9157,22.8113,22.8933,395500.0
2012-03-14 09:30:00,30.71,30.76,30.6,30.7,92800.0,22.8933,22.9306,22.8113,22.8859,92800.0
2012-03-14 10:00:00,30.71,30.92,30.71,30.88,128500.0,22.8933,23.0499,22.8933,23.0201,128500.0
2012-03-14 10:30:00,30.88,30.91,30.73,30.73,200900.0,23.0201,23.0424,22.9082,22.9082,200900.0
2012-03-14 11:00:00,30.74,30.81,30.67,30.81,148700.0,22.9157,22.9679,22.8635,22.9679,148700.0
2012-03-14 11:30:00,30.81,30.82,30.71,30.72,124700.0,22.9679,22.9753,22.8933,22.9008,124700.0
2012-03-14 12:00:00,30.72,30.73,30.66,30.67,47300.0,22.9008,22.9082,22.8561,22.8635,47300.0
2012-03-14 12:30:00,30.67,30.7,30.67,30.7,29800.0,22.8635,22.8859,22.8635,22.8859,29800.0
2012-03-14 13:00:00,30.7,30.77,30.69,30.76,98000.0,22.8859,22.9381,22.8784,22.9306,98000.0
2012-03-14 13:30:00,30.76,30.77,30.72,30.72,56900.0,22.9306,22.9381,22.9008,22.9008,56900.0
2012-03-14 14:00:00,30.72,30.78,30.7,30.7,75700.0,22.9008,22.9455,22.8859,22.8859,75700.0
2012-03-14 14:30:00,30.7,30.71,30.56,30.58,158400.0,22.8859,22.8933,22.7815,22.7964,158400.0
2012-03-14 15:00:00,30.59,30.65,30.56,30.63,166200.0,22.8039,22.8486,22.7815,22.8337,166200.0
2012-03-14 15:30:00,30.63,30.65,30.61,30.63,179200.0,22.8337,22.8486,22.8188,22.8337,179200.0
2012-03-15 09:30:00,30.58,30.66,30.53,30.57,78800.0,22.7964,22.8561,22.7591,22.789,78800.0
2012-03-15 10:00:00,30.57,30.65,30.51,30.63,77500.0,22.789,22.8486,22.7442,22.8337,77500.0
2012-03-15 10:30:00,30.62,30.63,30.56,30.57,44900.0,22.8262,22.8337,22.7815,22.789,44900.0
2012-03-15 11:00:00,30.57,30.61,30.55,30.6,36900.0,22.789,22.8188,22.774,22.8113,36900.0
2012-03-15 11:30:00,30.6,30.61,30.54,30.59,36000.0,22.8113,22.8188,22.7666,22.8039,36000.0
2012-03-15 12:00:00,30.6,30.62,30.57,30.61,53000.0,22.8113,22.8262,22.789,22.8188,53000.0
2012-03-15 12:30:00,30.61,30.62,30.59,30.6,46200.0,22.8188,22.8262,22.8039,22.8113,46200.0
2012-03-15 13:00:00,30.61,30.61,30.54,30.54,55300.0,22.8188,22.8188,22.7666,22.7666,55300.0
2012-03-15 13:30:00,30.54,30.56,30.51,30.55,58800.0,22.7666,22.7815,22.7442,22.774,58800.0
2012-03-15 14:00:00,30.56,30.59,30.55,30.57,37700.0,22.7815,22.8039,22.774,22.789,37700.0
2012-03-15 14:30:00,30.58,30.59,30.54,30.55,56500.0,22.7964,22.8039,22.7666,22.774,56500.0
2012-03-15 15:00:00,30.54,30.55,30.52,30.55,68300.0,22.7666,22.774,22.7517,22.774,68300.0
2012-03-15 15:30:00,30.54,30.57,30.52,30.54,213300.0,22.7666,22.789,22.7517,22.7666,213300.0
2012-03-16 09:30:00,30.56,30.62,30.45,30.48,439800.0,22.7815,22.8262,22.6995,22.7219,439800.0
2012-03-16 10:00:00,30.48,30.69,30.48,30.69,62000.0,22.7219,22.8784,22.7219,22.8784,62000.0
2012-03-16 10:30:00,30.69,30.73,30.64,30.7,56700.0,22.8784,22.9082,22.8411,22.8859,56700.0
2012-03-16 11:00:00,30.7,30.7,30.52,30.58,48300.0,22.8859,22.8859,22.7517,22.7964,48300.0
2012-03-16 11:30:00,30.59,30.63,30.55,30.62,30400.0,22.8039,22.8337,22.774,22.8262,30400.0
2012-03-16 12:00:00,30.62,30.62,30.5,30.52,31600.0,22.8262,22.8262,22.7368,22.7517,31600.0
2012-03-16 12:30:00,30.51,30.53,30.46,30.47,27700.0,22.7442,22.7591,22.707,22.7144,27700.0
2012-03-16 13:00:00,30.47,30.47,30.44,30.46,31900.0,22.7144,22.7144,22.692,22.707,31900.0
2012-03-16 13:30:00,30.46,30.48,30.44,30.47,28000.0,22.707,22.7219,22.692,22.7144,28000.0
2012-03-16 14:00:00,30.47,30.5,30.46,30.46,62100.0,22.7144,22.7368,22.707,22.707,62100.0
2012-03-16 14:30:00,30.46,30.5,30.46,30.48,34200.0,22.707,22.7368,22.707,22.7219,34200.0
2012-03-16 15:00:00,30.48,30.53,30.47,30.53,35100.0,22.7219,22.7591,22.7144,22.7591,35100.0
2012-03-16 15:30:00,30.53,30.54,30.5,30.53,209900.0,22.7591,22.7666,22.7368,22.7591,209900.0
2012-03-19 09:30:00,30.54,30.63,30.23,30.3,185300.0,22.7666,22.8337,22.5355,22.5877,185300.0
2012-03-19 10:00:00,30.29,30.36,30.27,30.3,188000.0,22.5802,22.6324,22.5653,22.5877,188000.0
2012-03-19 10:30:00,30.3,30.41,30.29,30.4,82500.0,22.5877,22.6697,22.5802,22.6622,82500.0
2012-03-19 11:00:00,30.4,30.41,30.38,30.39,81700.0,22.6622,22.6697,22.6473,22.6548,81700.0
2012-03-19 11:30:00,30.4,30.51,30.39,30.5,105300.0,22.6622,22.7442,22.6548,22.7368,105300.0
2012-03-19 12:00:00,30.5,30.51,30.46,30.5,72900.0,22.7368,22.7442,22.707,22.7368,72900.0
2012-03-19 12:30:00,30.5,30.59,30.48,30.58,92000.0,22.7368,22.8039,22.7219,22.7964,92000.0
2012-03-19 13:00:00,30.58,30.61,30.57,30.6,68800.0,22.7964,22.8188,22.789,22.8113,68800.0
2012-03-19 13:30:00,30.6,30.67,30.59,30.59,144600.0,22.8113,22.8635,22.8039,22.8039,144600.0
2012-03-19 14:00:00,30.6,30.62,30.56,30.59,94900.0,22.8113,22.8262,22.7815,22.8039,94900.0
2012-03-19 14:30:00,30.58,30.6,30.56,30.59,67200.0,22.7964,22.8113,22.7815,22.8039,67200.0
2012-03-19 15:00:00,30.59,30.64,30.54,30.62,120000.0,22.8039,22.8411,22.7666,22.8262,120000.0
2012-03-19 15:30:00,30.62,30.63,30.56,30.58,156700.0,22.8262,22.8337,22.7815,22.7964,156700.0
2012-03-20 09:30:00,30.4,30.43,30.2,30.37,76200.0,22.6622,22.6846,22.5131,22.6399,76200.0
2012-03-20 10:00:00,30.37,30.39,30.28,30.31,109100.0,22.6399,22.6548,22.5728,22.5951,109100.0
2012-03-20 10:30:00,30.3,30.33,30.24,30.24,52900.0,22.5877,22.61,22.543,22.543,52900.0
2012-03-20 11:00:00,30.25,30.4,30.24,30.37,91100.0,22.5504,22.6622,22.543,22.6399,91100.0
2012-03-20 11:30:00,30.38,30.39,30.31,30.33,53800.0,22.6473,22.6548,22.5951,22.61,53800.0
2012-03-20 12:00:00,30.33,30.39,30.33,30.38,37800.0,22.61,22.6548,22.61,22.6473,37800.0
2012-03-20 12:30:00,30.37,30.4,30.37,30.39,50200.0,22.6399,22.6622,22.6399,22.6548,50200.0
2012-03-20 13:00:00,30.39,30.45,30.38,30.43,58700.0,22.6548,22.6995,22.6473,22.6846,58700.0
2012-03-20 13:30:00,30.43,30.44,30.4,30.4,28200.0,22.6846,22.692,22.6622,22.6622,28200.0
2012-03-20 14:00:00,30.4,30.43,30.38,30.42,46600.0,22.6622,22.6846,22.6473,22.6771,46600.0
2012-03-20 14:30:00,30.42,30.42,30.32,30.35,82500.0,22.6771,22.6771,22.6026,22.625,82500.0
2012-03-20 15:00:00,30.35,30.38,30.35,30.35,54000.0,22.625,22.6473,22.625,22.625,54000.0
2012-03-20 15:30:00,30.36,30.37,30.31,30.35,191800.0,22.6324,22.6399,22.5951,22.625,191800.0
2012-03-21 09:30:00,30.3,30.4,30.26,30.26,44900.0,22.5877,22.6622,22.5579,22.5579,44900.0
2012-03-21 10:00:00,30.26,30.29,30.12,30.12,79900.0,22.5579,22.5802,22.4535,22.4535,79900.0
2012-03-21 10:30:00,30.14,30.14,30.06,30.09,142200.0,22.4684,22.4684,22.4088,22.4311,142200.0
2012-03-21 11:00:00,30.09,30.13,30.05,30.07,78800.0,22.4311,22.461,22.4013,22.4162,78800.0
2012-03-21 11:30:00,30.07,30.12,30.05,30.12,90500.0,22.4162,22.4535,22.4013,22.4535,90500.0
2012-03-21 12:00:00,30.12,30.2,30.12,30.17,75300.0,22.4535,22.5131,22.4535,22.4908,75300.0
2012-03-21 12:30:00,30.18,30.2,30.16,30.19,40600.0,22.4982,22.5131,22.4833,22.5057,40600.0
2012-03-21 13:00:00,30.2,30.25,30.18,30.24,62600.0,22.5131,22.5504,22.4982,22.543,62600.0
2012-03-21 13:30:00,30.25,30.32,30.23,30.29,50200.0,22.5504,22.6026,22.5355,22.5802,50200.0
2012-03-21 14:00:00,30.29,30.32,30.29,30.31,36700.0,22.5802,22.6026,22.5802,22.5951,36700.0
2012-03-21 14:30:00,30.31,30.32,30.25,30.29,64800.0,22.5951,22.6026,22.5504,22.5802,64800.0
2012-03-21 15:00:00,30.29,30.35,30.28,30.34,58100.0,22.5802,22.625,22.5728,22.6175,58100.0
2012-03-21 15:30:00,30.34,30.37,30.31,30.32,203400.0,22.6175,22.6399,22.5951,22.6026,203400.0
2012-03-22 09:30:00,30.19,30.19,29.89,30.0,108300.0,22.5057,22.5057,22.282,22.364,108300.0
2012-03-22 10:00:00,29.98,30.06,29.95,30.0,95800.0,22.3491,22.4088,22.3268,22.364,95800.0
2012-03-22 10:30:00,30.0,30.04,29.9,29.91,79900.0,22.364,22.3939,22.2895,22.2969,79900.0
2012-03-22 11:00:00,29.91,30.03,29.87,30.0,80300.0,22.2969,22.3864,22.2671,22.364,80300.0
2012-03-22 11:30:00,30.0,30.1,29.99,30.1,55400.0,22.364,22.4386,22.3566,22.4386,55400.0
2012-03-22 12:00:00,30.1,30.14,30.08,30.09,68000.0,22.4386,22.4684,22.4237,22.4311,68000.0
2012-03-22 12:30:00,30.09,30.2,30.09,30.19,54900.0,22.4311,22.5131,22.4311,22.5057,54900.0
2012-03-22 13:00:00,30.19,30.2,30.11,30.15,39300.0,22.5057,22.5131,22.446,22.4759,39300.0
2012-03-22 13:30:00,30.15,30.23,30.14,30.21,68300.0,22.4759,22.5355,22.4684,22.5206,68300.0
2012-03-22 14:00:00,30.21,30.24,30.19,30.22,87500.0,22.5206,22.543,22.5057,22.528,87500.0
2012-03-22 14:30:00,30.22,30.25,30.19,30.25,53500.0,22.528,22.5504,22.5057,22.5504,53500.0
2012-03-22 15:00:00,30.25,30.33,30.22,30.31,123600.0,22.5504,22.61,22.528,22.5951,123600.0
2012-03-22 15:30:00,30.31,30.4,30.3,30.35,307700.0,22.5951,22.6622,22.5877,22.625,307700.0
2012-03-23 09:30:00,30.36,30.36,30.12,30.12,36700.0,22.6324,22.6324,22.4535,22.4535,36700.0
2012-03-23 10:00:00,30.13,30.17,30.07,30.1,48300.0,22.461,22.4908,22.4162,22.4386,48300.0
2012-03-23 10:30:00,30.11,30.17,30.07,30.11,47400.0,22.446,22.4908,22.4162,22.446,47400.0
2012-03-23 11:00:00,30.11,30.19,30.11,30.16,84400.0,22.446,22.5057,22.446,22.4833,84400.0
2012-03-23 11:30:00,30.16,30.2,30.15,30.17,57800.0,22.4833,22.5131,22.4759,22.4908,57800.0
2012-03-23 12:00:00,30.17,30.21,30.17,30.19,56200.0,22.4908,22.5206,22.4908,22.5057,56200.0
2012-03-23 12:30:00,30.18,30.23,30.15,30.2,63800.0,22.4982,22.5355,22.4759,22.5131,63800.0
2012-03-23 13:00:00,30.2,30.28,30.2,30.25,55500.0,22.5131,22.5728,22.5131,22.5504,55500.0
2012-03-23 13:30:00,30.25,30.27,30.23,30.24,243800.0,22.5504,22.5653,22.5355,22.543,243800.0
2012-03-23 14:00:00,30.24,30.29,30.23,30.29,32900.0,22.543,22.5802,22.5355,22.5802,32900.0
2012-03-23 14:30:00,30.29,30.32,30.28,30.28,45400.0,22.5802,22.6026,22.5728,22.5728,45400.0
2012-03-23 15:00:00,30.28,30.28,30.2,30.23,81300.0,22.5728,22.5728,22.5131,22.5355,81300.0
2012-03-23 15:30:00,30.23,30.28,30.21,30.25,197800.0,22.5355,22.5728,22.5206,22.5504,197800.0
2012-03-26 09:30:00,30.41,30.58,30.41,30.54,106000.0,22.6697,22.7964,22.6697,22.7666,106000.0
2012-03-26 10:00:00,30.53,30.57,30.43,30.44,58500.0,22.7591,22.789,22.6846,22.692,58500.0
2012-03-26 10:30:00,30.44,30.46,30.36,30.41,119900.0,22.692,22.707,22.6324,22.6697,119900.0
2012-03-26 11:00:00,30.42,30.43,30.36,30.38,58500.0,22.6771,22.6846,22.6324,22.6473,58500.0
2012-03-26 11:30:00,30.38,30.4,30.34,30.4,41000.0,22.6473,22.6622,22.6175,22.6622,41000.0
2012-03-26 12:00:00,30.4,30.43,30.39,30.41,39700.0,22.6622,22.6846,22.6548,22.6697,39700.0
2012-03-26 12:30:00,30.4,30.43,30.38,30.41,51500.0,22.6622,22.6846,22.6473,22.6697,51500.0
2012-03-26 13:00:00,30.4,30.44,30.4,30.44,28400.0,22.6622,22.692,22.6622,22.692,28400.0
2012-03-26 13:30:00,30.44,30.46,30.43,30.44,28200.0,22.692,22.707,22.6846,22.692,28200.0
2012-03-26 14:00:00,30.44,30.45,30.41,30.45,63700.0,22.692,22.6995,22.6697,22.6995,63700.0
2012-03-26 14:30:00,30.44,30.54,30.44,30.54,88000.0,22.692,22.7666,22.692,22.7666,88000.0
2012-03-26 15:00:00,30.53,30.59,30.49,30.5,159600.0,22.7591,22.8039,22.7293,22.7368,159600.0
2012-03-26 15:30:00,30.5,30.53,30.48,30.53,215800.0,22.7368,22.7591,22.7219,22.7591,215800.0
2012-03-27 09:30:00,30.63,30.72,30.57,30.7,96000.0,22.8337,22.9008,22.789,22.8859,96000.0
2012-03-27 10:00:00,30.7,30.7,30.55,30.62,70900.0,22.8859,22.8859,22.774,22.8262,70900.0
2012-03-27 10:30:00,30.62,30.62,30.55,30.57,110200.0,22.8262,22.8262,22.774,22.789,110200.0
2012-03-27 11:00:00,30.58,30.7,30.57,30.68,56900.0,22.7964,22.8859,22.789,22.871,56900.0
2012-03-27 11:30:00,30.68,30.72,30.62,30.71,50700.0,22.871,22.9008,22.8262,22.8933,50700.0
2012-03-27 12:00:00,30.71,30.74,30.71,30.71,35300.0,22.8933,22.9157,22.8933,22.8933,35300.0
2012-03-27 12:30:00,30.71,30.73,30.67,30.69,205600.0,22.8933,22.9082,22.8635,22.8784,205600.0
2012-03-27 13:00:00,30.7,30.7,30.6,30.61,75300.0,22.8859,22.8859,22.8113,22.8188,75300.0
2012-03-27 13:30:00,30.61,30.65,30.56,30.63,125200.0,22.8188,22.8486,22.7815,22.8337,125200.0
2012-03-27 14:00:00,30.63,30.63,30.6,30.6,67200.0,22.8337,22.8337,22.8113,22.8113,67200.0
2012-03-27 14:30:00,30.6,30.64,30.6,30.61,119200.0,22.8113,22.8411,22.8113,22.8188,119200.0
2012-03-27 15:00:00,30.6,30.61,30.53,30.55,116800.0,22.8113,22.8188,22.7591,22.774,116800.0
2012-03-27 15:30:00,30.55,30.61,30.49,30.6,454400.0,22.774,22.8188,22.7293,22.8113,454400.0
2012-03-28 09:30:00,30.56,30.6,30.28,30.33,109400.0,22.7815,22.8113,22.5728,22.61,109400.0
2012-03-28 10:00:00,30.33,30.54,30.32,30.51,133000.0,22.61,22.7666,22.6026,22.7442,133000.0
2012-03-28 10:30:00,30.52,30.52,30.43,30.48,185700.0,22.7517,22.7517,22.6846,22.7219,185700.0
2012-03-28 11:00:00,30.48,30.57,30.43,30.57,122800.0,22.7219,22.789,22.6846,22.789,122800.0
2012-03-28 11:30:00,30.57,30.57,30.49,30.53,150200.0,22.789,22.789,22.7293,22.7591,150200.0
2012-03-28 12:00:00,30.52,30.59,30.5,30.59,57800.0,22.7517,22.8039,22.7368,22.8039,57800.0
2012-03-28 12:30:00,30.58,30.59,30.52,30.53,55300.0,22.7964,22.8039,22.7517,22.7591,55300.0
2012-03-28 13:00:00,30.52,30.54,30.49,30.5,46700.0,22.7517,22.7666,22.7293,22.7368,46700.0
2012-03-28 13:30:00,30.51,30.54,30.46,30.52,79700.0,22.7442,22.7666,22.707,22.7517,79700.0
2012-03-28 14:00:00,30.52,30.53,30.46,30.49,89900.0,22.7517,22.7591,22.707,22.7293,89900.0
2012-03-28 14:30:00,30.49,30.55,30.49,30.53,120000.0,22.7293,22.774,22.7293,22.7591,120000.0
2012-03-28 15:00:00,30.53,30.57,30.46,30.49,178500.0,22.7591,22.789,22.707,22.7293,178500.0
2012-03-28 15:30:00,30.49,30.54,30.48,30.52,565700.0,22.7293,22.7666,22.7219,22.7517,565700.0
2012-03-29 09:30:00,30.24,30.24,30.05,30.13,83100.0,22.7067,22.7067,22.564,22.6241,83100.0
2012-03-29 10:00:00,30.12,30.21,30.07,30.12,135100.0,22.6166,22.6842,22.579,22.6166,135100.0
2012-03-29 10:30:00,30.11,30.12,30.0,30.05,281600.0,22.6091,22.6166,22.5265,22.564,281600.0
2012-03-29 11:00:00,30.04,30.07,30.01,30.06,300400.0,22.5565,22.579,22.534,22.5715,300400.0
2012-03-29 11:30:00,30.05,30.07,30.04,30.07,108100.0,22.564,22.579,22.5565,22.579,108100.0
2012-03-29 12:00:00,30.07,30.07,30.01,30.06,84900.0,22.579,22.579,22.534,22.5715,84900.0
2012-03-29 12:30:00,30.05,30.16,30.04,30.14,71200.0,22.564,22.6466,22.5565,22.6316,71200.0
2012-03-29 13:00:00,30.14,30.14,30.07,30.1,112700.0,22.6316,22.6316,22.579,22.6016,112700.0
2012-03-29 13:30:00,30.11,30.12,30.07,30.07,27300.0,22.6091,22.6166,22.579,22.579,27300.0
2012-03-29 14:00:00,30.08,30.11,30.06,30.09,58700.0,22.5865,22.6091,22.5715,22.5941,58700.0
2012-03-29 14:30:00,30.08,30.18,30.07,30.12,100000.0,22.5865,22.6616,22.579,22.6166,100000.0
2012-03-29 15:00:00,30.12,30.26,30.11,30.21,122600.0,22.6166,22.7217,22.6091,22.6842,122600.0
2012-03-29 15:30:00,30.21,30.32,30.2,30.28,323900.0,22.6842,22.7668,22.6767,22.7367,323900.0
2012-03-30 09:30:00,30.4,30.45,30.28,30.38,86900.0,22.8268,22.8644,22.7367,22.8118,86900.0
2012-03-30 10:00:00,30.37,30.4,30.23,30.3,93600.0,22.8043,22.8268,22.6992,22.7517,93600.0
2012-03-30 10:30:00,30.31,30.35,30.16,30.16,62500.0,22.7592,22.7893,22.6466,22.6466,62500.0
2012-03-30 11:00:00,30.16,30.38,30.16,30.37,122100.0,22.6466,22.8118,22.6466,22.8043,122100.0
2012-03-30 11:30:00,30.37,30.41,30.34,30.34,69600.0,22.8043,22.8343,22.7818,22.7818,69600.0
2012-03-30 12:00:00,30.35,30.37,30.33,30.37,55300.0,22.7893,22.8043,22.7743,22.8043,55300.0
2012-03-30 12:30:00,30.37,30.47,30.37,30.46,113500.0,22.8043,22.8794,22.8043,22.8719,113500.0
2012-03-30 13:00:00,30.46,30.47,30.42,30.47,47700.0,22.8719,22.8794,22.8418,22.8794,47700.0
2012-03-30 13:30:00,30.46,30.5,30.46,30.5,83300.0,22.8719,22.9019,22.8719,22.9019,83300.0
2012-03-30 14:00:00,30.5,30.52,30.45,30.45,84500.0,22.9019,22.9169,22.8644,22.8644,84500.0
2012-03-30 14:30:00,30.46,30.51,30.41,30.49,109300.0,22.8719,22.9094,22.8343,22.8944,109300.0
2012-03-30 15:00:00,30.5,30.59,30.47,30.59,213400.0,22.9019,22.9695,22.8794,22.9695,213400.0
2012-03-30 15:30:00,30.59,30.62,30.54,30.54,369000.0,22.9695,22.992,22.932,22.932,369000.0
2012-04-02 09:30:00,30.52,30.62,30.43,30.61,142500.0,22.9169,22.992,22.8494,22.9845,142500.0
2012-04-02 10:00:00,30.61,30.73,30.57,30.7,194100.0,22.9845,23.0746,22.9545,23.0521,194100.0
2012-04-02 10:30:00,30.69,30.78,30.62,30.71,189300.0,23.0446,23.1122,22.992,23.0596,189300.0
2012-04-02 11:00:00,30.71,30.87,30.69,30.81,202000.0,23.0596,23.1797,23.0446,23.1347,202000.0
2012-04-02 11:30:00,30.8,30.88,30.75,30.87,92500.0,23.1272,23.1873,23.0896,23.1797,92500.0
2012-04-02 12:00:00,30.86,31.0,30.86,30.91,146800.0,23.1722,23.2774,23.1722,23.2098,146800.0
2012-04-02 12:30:00,30.91,30.95,30.9,30.9,80000.0,23.2098,23.2398,23.2023,23.2023,80000.0
2012-04-02 13:00:00,30.91,30.91,30.82,30.87,90500.0,23.2098,23.2098,23.1422,23.1797,90500.0
2012-04-02 13:30:00,30.88,30.9,30.81,30.85,160800.0,23.1873,23.2023,23.1347,23.1647,160800.0
2012-04-02 14:00:00,30.85,30.87,30.81,30.82,65500.0,23.1647,23.1797,23.1347,23.1422,65500.0
2012-04-02 14:30:00,30.82,30.82,30.78,30.81,75000.0,23.1422,23.1422,23.1122,23.1347,75000.0
2012-04-02 15:00:00,30.82,30.87,30.8,30.87,68300.0,23.1422,23.1797,23.1272,23.1797,68300.0
2012-04-02 15:30:00,30.86,30.87,30.77,30.87,348900.0,23.1722,23.1797,23.1047,23.1797,348900.0
2012-04-03 09:30:00,30.87,30.9,30.57,30.62,127300.0,23.1797,23.2023,22.9545,22.992,127300.0
2012-04-03 10:00:00,30.6,30.69,30.56,30.58,101600.0,22.977,23.0446,22.947,22.962,101600.0
2012-04-03 10:30:00,30.58,30.64,30.54,30.58,70000.0,22.962,23.007,22.932,22.962,70000.0
2012-04-03 11:00:00,30.58,30.64,30.55,30.56,80300.0,22.962,23.007,22.9395,22.947,80300.0
2012-04-03 11:30:00,30.56,30.6,30.54,30.57,73900.0,22.947,22.977,22.932,22.9545,73900.0
2012-04-03 12:00:00,30.58,30.61,30.52,30.58,160300.0,22.962,22.9845,22.9169,22.962,160300.0
2012-04-03 12:30:00,30.58,30.6,30.54,30.59,55500.0,22.962,22.977,22.932,22.9695,55500.0
2012-04-03 13:00:00,30.6,30.61,30.57,30.61,62400.0,22.977,22.9845,22.9545,22.9845,62400.0
2012-04-03 13:30:00,30.6,30.65,30.6,30.63,35000.0,22.977,23.0145,22.977,22.9995,35000.0
2012-04-03 14:00:00,30.63,30.63,30.51,30.55,134600.0,22.9995,22.9995,22.9094,22.9395,134600.0
2012-04-03 14:30:00,30.54,30.56,30.5,30.56,89300.0,22.932,22.947,22.9019,22.947,89300.0
2012-04-03 15:00:00,30.56,30.64,30.53,30.55,116500.0,22.947,23.007,22.9244,22.9395,116500.0
2012-04-03 15:30:00,30.56,30.74,30.55,30.67,303100.0,22.947,23.0821,22.9395,23.0296,303100.0
2012-04-04 09:30:00,30.47,30.57,30.26,30.43,84600.0,22.8794,22.9545,22.7217,22.8494,84600.0
2012-04-04 10:00:00,30.42,30.42,30.35,30.35,179500.0,22.8418,22.8418,22.7893,22.7893,179500.0
2012-04-04 10:30:00,30.35,30.44,30.3,30.41,79100.0,22.7893,22.8569,22.7517,22.8343,79100.0
2012-04-04 11:00:00,30.42,30.46,30.39,30.4,84900.0,22.8418,22.8719,22.8193,22.8268,84900.0
2012-04-04 11:30:00,30.4,30.53,30.4,30.46,163900.0,22.8268,22.9244,22.8268,22.8719,163900.0
2012-04-04 12:00:00,30.47,30.52,30.43,30.44,64100.0,22.8794,22.9169,22.8494,22.8569,64100.0
2012-04-04 12:30:00,30.44,30.46,30.4,30.41,63700.0,22.8569,22.8719,22.8268,22.8343,63700.0
2012-04-04 13:00:00,30.41,30.46,30.4,30.45,102800.0,22.8343,22.8719,22.8268,22.8644,102800.0
2012-04-04 13:30:00,30.45,30.52,30.44,30.52,49500.0,22.8644,22.9169,22.8569,22.9169,49500.0
2012-04-04 14:00:00,30.52,30.52,30.41,30.43,81200.0,22.9169,22.9169,22.8343,22.8494,81200.0
2012-04-04 14:30:00,30.43,30.51,30.42,30.47,114100.0,22.8494,22.9094,22.8418,22.8794,114100.0
2012-04-04 15:00:00,30.48,30.5,30.44,30.45,123900.0,22.8869,22.9019,22.8569,22.8644,123900.0
2012-04-04 15:30:00,30.46,30.5,30.45,30.45,292700.0,22.8719,22.9019,22.8644,22.8644,292700.0
2012-04-05 09:30:00,30.37,30.5,30.22,30.5,117500.0,22.8043,22.9019,22.6917,22.9019,117500.0
2012-04-05 10:00:00,30.5,30.54,30.46,30.51,63400.0,22.9019,22.932,22.8719,22.9094,63400.0
2012-04-05 10:30:00,30.51,30.57,30.49,30.57,63600.0,22.9094,22.9545,22.8944,22.9545,63600.0
2012-04-05 11:00:00,30.58,30.61,30.55,30.59,58900.0,22.962,22.9845,22.9395,22.9695,58900.0
2012-04-05 11:30:00,30.59,30.67,30.57,30.66,116800.0,22.9695,23.0296,22.9545,23.0221,116800.0
2012-04-05 12:00:00,30.66,30.7,30.65,30.7,81200.0,23.0221,23.0521,23.0145,23.0521,81200.0
2012-04-05 12:30:00,30.69,30.71,30.65,30.65,57700.0,23.0446,23.0596,23.0145,23.0145,57700.0
2012-04-05 13:00:00,30.66,30.67,30.62,30.63,46700.0,23.0221,23.0296,22.992,22.9995,46700.0
2012-04-05 13:30:00,30.62,30.64,30.59,30.63,172100.0,22.992,23.007,22.9695,22.9995,172100.0
2012-04-05 14:00:00,30.63,30.66,30.61,30.64,57000.0,22.9995,23.0221,22.9845,23.007,57000.0
2012-04-05 14:30:00,30.64,30.71,30.63,30.69,57500.0,23.007,23.0596,22.9995,23.0446,57500.0
2012-04-05 15:00:00,30.69,30.7,30.65,30.66,85000.0,23.0446,23.0521,23.0145,23.0221,85000.0
2012-04-05 15:30:00,30.65,30.75,30.63,30.74,334400.0,23.0145,23.0896,22.9995,23.0821,334400.0
2012-04-09 09:30:00,30.38,30.62,30.38,30.55,96200.0,22.8118,22.992,22.8118,22.9395,96200.0
2012-04-09 10:00:00,30.55,30.61,30.54,30.59,105300.0,22.9395,22.9845,22.932,22.9695,105300.0
2012-04-09 10:30:00,30.58,30.58,30.49,30.51,107100.0,22.962,22.962,22.8944,22.9094,107100.0
2012-04-09 11:00:00,30.52,30.55,30.48,30.5,80800.0,22.9169,22.9395,22.8869,22.9019,80800.0
2012-04-09 11:30:00,30.49,30.58,30.46,30.58,83100.0,22.8944,22.962,22.8719,22.962,83100.0
2012-04-09 12:00:00,30.58,30.66,30.57,30.66,118900.0,22.962,23.0221,22.9545,23.0221,118900.0
2012-04-09 12:30:00,30.65,30.82,30.65,30.76,210700.0,23.0145,23.1422,23.0145,23.0971,210700.0
2012-04-09 13:00:00,30.75,30.75,30.61,30.62,95400.0,23.0896,23.0896,22.9845,22.992,95400.0
2012-04-09 13:30:00,30.61,30.65,30.6,30.64,110200.0,22.9845,23.0145,22.977,23.007,110200.0
2012-04-09 14:00:00,30.64,30.68,30.63,30.66,70600.0,23.007,23.0371,22.9995,23.0221,70600.0
2012-04-09 14:30:00,30.65,30.67,30.59,30.61,67200.0,23.0145,23.0296,22.9695,22.9845,67200.0
2012-04-09 15:00:00,30.61,30.64,30.61,30.61,59200.0,22.9845,23.007,22.9845,22.9845,59200.0
2012-04-09 15:30:00,30.61,30.66,30.61,30.64,234400.0,22.9845,23.0221,22.9845,23.007,234400.0
2012-04-10 09:30:00,30.56,30.67,30.46,30.49,107800.0,22.947,23.0296,22.8719,22.8944,107800.0
2012-04-10 10:00:00,30.49,30.52,30.42,30.48,93000.0,22.8944,22.9169,22.8418,22.8869,93000.0
2012-04-10 10:30:00,30.47,30.51,30.42,30.43,59000.0,22.8794,22.9094,22.8418,22.8494,59000.0
2012-04-10 11:00:00,30.43,30.53,30.42,30.45,129200.0,22.8494,22.9244,22.8418,22.8644,129200.0
2012-04-10 11:30:00,30.46,30.47,30.33,30.44,83800.0,22.8719,22.8794,22.7743,22.8569,83800.0
2012-04-10 12:00:00,30.44,30.44,30.3,30.32,109500.0,22.8569,22.8569,22.7517,22.7668,109500.0
2012-04-10 12:30:00,30.32,30.35,30.29,30.29,111600.0,22.7668,22.7893,22.7442,22.7442,111600.0
2012-04-10 13:00:00,30.29,30.34,30.26,30.3,72300.0,22.7442,22.7818,22.7217,22.7517,72300.0
2012-04-10 13:30:00,30.3,30.35,30.19,30.2,193000.0,22.7517,22.7893,22.6691,22.6767,193000.0
2012-04-10 14:00:00,30.21,30.22,30.05,30.08,330900.0,22.6842,22.6917,22.564,22.5865,330900.0
2012-04-10 14:30:00,30.09,30.22,30.08,30.15,226900.0,22.5941,22.6917,22.5865,22.6391,226900.0
2012-04-10 15:00:00,30.15,30.16,30.05,30.07,156600.0,22.6391,22.6466,22.564,22.579,156600.0
2012-04-10 15:30:00,30.06,30.15,30.06,30.09,360200.0,22.5715,22.6391,22.5715,22.5941,360200.0
2012-04-11 09:30:00,30.4,30.46,30.26,30.34,126700.0,22.8268,22.8719,22.7217,22.7818,126700.0
2012-04-11 10:00:00,30.34,30.39,30.29,30.3,54800.0,22.7818,22.8193,22.7442,22.7517,54800.0
2012-04-11 10:30:00,30.3,30.36,30.22,30.22,79600.0,22.7517,22.7968,22.6917,22.6917,79600.0
2012-04-11 11:00:00,30.22,30.32,30.16,30.28,107700.0,22.6917,22.7668,22.6466,22.7367,107700.0
2012-04-11 11:30:00,30.28,30.28,30.24,30.25,64500.0,22.7367,22.7367,22.7067,22.7142,64500.0
2012-04-11 12:00:00,30.25,30.27,30.23,30.26,70700.0,22.7142,22.7292,22.6992,22.7217,70700.0
2012-04-11 12:30:00,30.26,30.45,30.25,30.45,212200.0,22.7217,22.8644,22.7142,22.8644,212200.0
2012-04-11 13:00:00,30.45,30.45,30.37,30.39,98800.0,22.8644,22.8644,22.8043,22.8193,98800.0
2012-04-11 13:30:00,30.39,30.47,30.38,30.45,49200.0,22.8193,22.8794,22.8118,22.8644,49200.0
2012-04-11 14:00:00,30.45,30.46,30.38,30.45,64400.0,22.8644,22.8719,22.8118,22.8644,64400.0
2012-04-11 14:30:00,30.46,30.49,30.42,30.49,72100.0,22.8719,22.8944,22.8418,22.8944,72100.0
2012-04-11 15:00:00,30.48,30.49,30.44,30.48,53200.0,22.8869,22.8944,22.8569,22.8869,53200.0
2012-04-11 15:30:00,30.47,30.5,30.43,30.49,168000.0,22.8794,22.9019,22.8494,22.8944,168000.0
2012-04-12 09:30:00,30.55,30.64,30.35,30.58,123300.0,22.9395,23.007,22.7893,22.962,123300.0
2012-04-12 10:00:00,30.59,30.72,30.58,30.68,69400.0,22.9695,23.0671,22.962,23.0371,69400.0
2012-04-12 10:30:00,30.68,30.94,30.66,30.84,184200.0,23.0371,23.2323,23.0221,23.1572,184200.0
2012-04-12 11:00:00,30.84,30.95,30.84,30.89,220300.0,23.1572,23.2398,23.1572,23.1948,220300.0
2012-04-12 11:30:00,30.89,30.9,30.82,30.87,79600.0,23.1948,23.2023,23.1422,23.1797,79600.0
2012-04-12 12:00:00,30.88,30.91,30.85,30.89,71400.0,23.1873,23.2098,23.1647,23.1948,71400.0
2012-04-12 12:30:00,30.9,30.92,30.87,30.92,153000.0,23.2023,23.2173,23.1797,23.2173,153000.0
2012-04-12 13:00:00,30.91,30.93,30.83,30.83,38900.0,23.2098,23.2248,23.1497,23.1497,38900.0
2012-04-12 13:30:00,30.83,30.89,30.83,30.86,33200.0,23.1497,23.1948,23.1497,23.1722,33200.0
2012-04-12 14:00:00,30.86,30.9,30.86,30.88,489500.0,23.1722,23.2023,23.1722,23.1873,489500.0
2012-04-12 14:30:00,30.88,30.91,30.88,30.89,111000.0,23.1873,23.2098,23.1873,23.1948,111000.0
2012-04-12 15:00:00,30.89,30.9,30.86,30.88,74300.0,23.1948,23.2023,23.1722,23.1873,74300.0
2012-04-12 15:30:00,30.88,30.91,30.85,30.89,296900.0,23.1873,23.2098,23.1647,23.1948,296900.0
2012-04-13 09:30:00,30.8,30.85,30.59,30.65,71800.0,23.1272,23.1647,22.9695,23.0145,71800.0
2012-04-13 10:00:00,30.64,30.8,30.64,30.67,171100.0,23.007,23.1272,23.007,23.0296,171100.0
2012-04-13 10:30:00,30.67,30.7,30.62,30.66,57100.0,23.0296,23.0521,22.992,23.0221,57100.0
2012-04-13 11:00:00,30.67,30.76,30.67,30.75,69700.0,23.0296,23.0971,23.0296,23.0896,69700.0
2012-04-13 11:30:00,30.73,30.78,30.69,30.69,96900.0,23.0746,23.1122,23.0446,23.0446,96900.0
2012-04-13 12:00:00,30.69,30.72,30.65,30.7,120600.0,23.0446,23.0671,23.0145,23.0521,120600.0
2012-04-13 12:30:00,30.7,30.77,30.7,30.76,300000.0,23.0521,23.1047,23.0521,23.0971,300000.0
2012-04-13 13:00:00,30.76,30.76,30.71,30.75,117900.0,23.0971,23.0971,23.0596,23.0896,117900.0
2012-04-13 13:30:00,30.75,30.76,30.73,30.73,76200.0,23.0896,23.0971,23.0746,23.0746,76200.0
2012-04-13 14:00:00,30.73,30.75,30.71,30.73,132300.0,23.0746,23.0896,23.0596,23.0746,132300.0
2012-04-13 14:30:00,30.74,30.8,30.73,30.78,144400.0,23.0821,23.1272,23.0746,23.1122,144400.0
2012-04-13 15:00:00,30.77,30.78,30.75,30.77,122800.0,23.1047,23.1122,23.0896,23.1047,122800.0
2012-04-13 15:30:00,30.77,30.79,30.73,30.76,616400.0,23.1047,23.1197,23.0746,23.0971,616400.0
2012-04-16 09:30:00,30.87,30.9,30.78,30.82,107300.0,23.1797,23.2023,23.1122,23.1422,107300.0
2012-04-16 10:00:00,30.81,30.86,30.71,30.78,80700.0,23.1347,23.1722,23.0596,23.1122,80700.0
2012-04-16 10:30:00,30.78,30.84,30.73,30.79,55900.0,23.1122,23.1572,23.0746,23.1197,55900.0
2012-04-16 11:00:00,30.79,30.8,30.71,30.72,63200.0,23.1197,23.1272,23.0596,23.0671,63200.0
2012-04-16 11:30:00,30.72,30.79,30.66,30.72,72600.0,23.0671,23.1197,23.0221,23.0671,72600.0
2012-04-16 12:00:00,30.73,30.82,30.72,30.82,38500.0,23.0746,23.1422,23.0671,23.1422,38500.0
2012-04-16 12:30:00,30.81,30.84,30.77,30.82,64300.0,23.1347,23.1572,23.1047,23.1422,64300.0
2012-04-16 13:00:00,30.82,30.86,30.78,30.86,80000.0,23.1422,23.1722,23.1122,23.1722,80000.0
2012-04-16 13:30:00,30.86,30.96,30.86,30.91,152700.0,23.1722,23.2473,23.1722,23.2098,152700.0
2012-04-16 14:00:00,30.9,30.92,30.82,30.82,115600.0,23.2023,23.2173,23.1422,23.1422,115600.0
2012-04-16 14:30:00,30.82,30.87,30.81,30.84,52500.0,23.1422,23.1797,23.1347,23.1572,52500.0
2012-04-16 15:00:00,30.84,30.84,30.75,30.75,58200.0,23.1572,23.1572,23.0896,23.0896,58200.0
2012-04-16 15:30:00,30.76,30.8,30.73,30.73,246000.0,23.0971,23.1272,23.0746,23.0746,246000.0
2012-04-17 09:30:00,30.83,30.84,30.62,30.62,106000.0,23.1497,23.1572,22.992,22.992,106000.0
2012-04-17 10:00:00,30.62,30.65,30.51,30.65,179700.0,22.992,23.0145,22.9094,23.0145,179700.0
2012-04-17 10:30:00,30.64,30.73,30.61,30.66,159200.0,23.007,23.0746,22.9845,23.0221,159200.0
2012-04-17 11:00:00,30.67,30.71,30.61,30.62,210100.0,23.0296,23.0596,22.9845,22.992,210100.0
2012-04-17 11:30:00,30.62,30.67,30.6,30.61,132800.0,22.992,23.0296,22.977,22.9845,132800.0
2012-04-17 12:00:00,30.61,30.66,30.56,30.65,129900.0,22.9845,23.0221,22.947,23.0145,129900.0
2012-04-17 12:30:00,30.66,30.73,30.64,30.71,85000.0,23.0221,23.0746,23.007,23.0596,85000.0
2012-04-17 13:00:00,30.7,30.71,30.68,30.69,60500.0,23.0521,23.0596,23.0371,23.0446,60500.0
2012-04-17 13:30:00,30.69,30.73,30.68,30.72,75100.0,23.0446,23.0746,23.0371,23.0671,75100.0
2012-04-17 14:00:00,30.72,30.86,30.71,30.85,98900.0,23.0671,23.1722,23.0596,23.1647,98900.0
2012-04-17 14:30:00,30.85,30.92,30.85,30.92,164700.0,23.1647,23.2173,23.1647,23.2173,164700.0
2012-04-17 15:00:00,30.92,30.93,30.9,30.93,50200.0,23.2173,23.2248,23.2023,23.2248,50200.0
2012-04-17 15:30:00,30.92,31.02,30.91,30.95,401500.0,23.2173,23.2924,23.2098,23.2398,401500.0
2012-04-18 09:30:00,30.84,31.0,30.81,30.99,123700.0,23.1572,23.2774,23.1347,23.2698,123700.0
2012-04-18 10:00:00,30.99,31.15,30.99,31.15,136000.0,23.2698,23.39,23.2698,23.39,136000.0
2012-04-18 10:30:00,31.14,31.18,31.08,31.14,100800.0,23.3825,23.4125,23.3374,23.3825,100800.0
2012-04-18 11:00:00,31.13,31.17,31.09,31.11,104800.0,23.375,23.405,23.3449,23.36,104800.0
2012-04-18 11:30:00,31.11,31.13,31.07,31.1,52500.0,23.36,23.375,23.3299,23.3524,52500.0
2012-04-18 12:00:00,31.1,31.16,31.08,31.15,59800.0,23.3524,23.3975,23.3374,23.39,59800.0
2012-04-18 12:30:00,31.15,31.18,31.13,31.15,52100.0,23.39,23.4125,23.375,23.39,52100.0
2012-04-18 13:00:00,31.14,31.21,31.14,31.16,79100.0,23.3825,23.435,23.3825,23.3975,79100.0
2012-04-18 13:30:00,31.16,31.16,31.08,31.08,30900.0,23.3975,23.3975,23.3374,23.3374,30900.0
2012-04-18 14:00:00,31.08,31.19,31.07,31.16,93200.0,23.3374,23.42,23.3299,23.3975,93200.0
2012-04-18 14:30:00,31.16,31.18,31.1,31.1,45200.0,23.3975,23.4125,23.3524,23.3524,45200.0
2012-04-18 15:00:00,31.11,31.16,31.02,31.03,99400.0,23.36,23.3975,23.2924,23.2999,99400.0
2012-04-18 15:30:00,31.03,31.05,30.99,30.99,213800.0,23.2999,23.3149,23.2698,23.2698,213800.0
2012-04-19 09:30:00,30.99,31.09,30.71,31.07,116400.0,23.2698,23.3449,23.0596,23.3299,116400.0
2012-04-19 10:00:00,31.07,31.07,30.87,30.9,90100.0,23.3299,23.3299,23.1797,23.2023,90100.0
2012-04-19 10:30:00,30.9,31.09,30.9,31.05,88400.0,23.2023,23.3449,23.2023,23.3149,88400.0
2012-04-19 11:00:00,31.05,31.07,31.0,31.03,108700.0,23.3149,23.3299,23.2774,23.2999,108700.0
2012-04-19 11:30:00,31.03,31.04,30.96,30.97,110300.0,23.2999,23.3074,23.2473,23.2548,110300.0
2012-04-19 12:00:00,30.98,30.99,30.84,30.94,336000.0,23.2623,23.2698,23.1572,23.2323,336000.0
2012-04-19 12:30:00,30.95,30.95,30.89,30.9,51000.0,23.2398,23.2398,23.1948,23.2023,51000.0
2012-04-19 13:00:00,30.9,30.9,30.8,30.83,46600.0,23.2023,23.2023,23.1272,23.1497,46600.0
2012-04-19 13:30:00,30.83,30.88,30.75,30.75,80400.0,23.1497,23.1873,23.0896,23.0896,80400.0
2012-04-19 14:00:00,30.74,30.78,30.67,30.67,84800.0,23.0821,23.1122,23.0296,23.0296,84800.0
2012-04-19 14:30:00,30.66,30.74,30.6,30.72,115300.0,23.0221,23.0821,22.977,23.0671,115300.0
2012-04-19 15:00:00,30.73,30.8,30.72,30.8,376400.0,23.0746,23.1272,23.0671,23.1272,376400.0
2012-04-19 15:30:00,30.79,30.84,30.75,30.81,199100.0,23.1197,23.1572,23.0896,23.1347,199100.0
2012-04-20 09:30:00,30.92,31.14,30.85,31.13,339900.0,23.2173,23.3825,23.1647,23.375,339900.0
2012-04-20 10:00:00,31.13,31.19,31.04,31.13,110000.0,23.375,23.42,23.3074,23.375,110000.0
2012-04-20 10:30:00,31.14,31.28,31.14,31.22,101100.0,23.3825,23.4876,23.3825,23.4426,101100.0
2012-04-20 11:00:00,31.22,31.25,31.13,31.14,83000.0,23.4426,23.4651,23.375,23.3825,83000.0
2012-04-20 11:30:00,31.14,31.16,31.09,31.1,69100.0,23.3825,23.3975,23.3449,23.3524,69100.0
2012-04-20 12:00:00,31.09,31.18,31.09,31.15,183800.0,23.3449,23.4125,23.3449,23.39,183800.0
2012-04-20 12:30:00,31.15,31.16,31.09,31.09,79300.0,23.39,23.3975,23.3449,23.3449,79300.0
2012-04-20 13:00:00,31.1,31.11,31.09,31.1,98100.0,23.3524,23.36,23.3449,23.3524,98100.0
2012-04-20 13:30:00,31.1,31.11,31.04,31.06,80200.0,23.3524,23.36,23.3074,23.3224,80200.0
2012-04-20 14:00:00,31.06,31.1,31.03,31.09,78300.0,23.3224,23.3524,23.2999,23.3449,78300.0
2012-04-20 14:30:00,31.1,31.1,31.02,31.03,67500.0,23.3524,23.3524,23.2924,23.2999,67500.0
2012-04-20 15:00:00,31.03,31.03,30.94,30.98,129400.0,23.2999,23.2999,23.2323,23.2623,129400.0
2012-04-20 15:30:00,30.99,31.03,30.98,30.99,258700.0,23.2698,23.2999,23.2623,23.2698,258700.0
2012-04-23 09:30:00,30.8,30.83,30.66,30.71,125600.0,23.1272,23.1497,23.0221,23.0596,125600.0
2012-04-23 10:00:00,30.7,30.72,30.57,30.68,107000.0,23.0521,23.0671,22.9545,23.0371,107000.0
2012-04-23 10:30:00,30.68,30.81,30.63,30.73,198900.0,23.0371,23.1347,22.9995,23.0746,198900.0
2012-04-23 11:00:00,30.73,30.77,30.65,30.66,73700.0,23.0746,23.1047,23.0145,23.0221,73700.0
2012-04-23 11:30:00,30.65,30.65,30.6,30.62,43100.0,23.0145,23.0145,22.977,22.992,43100.0
2012-04-23 12:00:00,30.62,30.66,30.6,30.65,108600.0,22.992,23.0221,22.977,23.0145,108600.0
2012-04-23 12:30:00,30.65,30.67,30.6,30.67,31500.0,23.0145,23.0296,22.977,23.0296,31500.0
2012-04-23 13:00:00,30.67,30.67,30.57,30.61,127300.0,23.0296,23.0296,22.9545,22.9845,127300.0
2012-04-23 13:30:00,30.6,30.64,30.6,30.64,73300.0,22.977,23.007,22.977,23.007,73300.0
2012-04-23 14:00:00,30.64,30.76,30.6,30.73,107900.0,23.007,23.0971,22.977,23.0746,107900.0
2012-04-23 14:30:00,30.72,30.79,30.71,30.73,41700.0,23.0671,23.1197,23.0596,23.0746,41700.0
2012-04-23 15:00:00,30.72,30.78,30.7,30.78,58800.0,23.0671,23.1122,23.0521,23.1122,58800.0
2012-04-23 15:30:00,30.78,30.81,30.77,30.79,131700.0,23.1122,23.1347,23.1047,23.1197,131700.0
2012-04-24 09:30:00,30.84,30.94,30.76,30.81,70700.0,23.1572,23.2323,23.0971,23.1347,70700.0
2012-04-24 10:00:00,30.81,30.91,30.73,30.73,201800.0,23.1347,23.2098,23.0746,23.0746,201800.0
2012-04-24 10:30:00,30.74,30.8,30.72,30.75,97300.0,23.0821,23.1272,23.0671,23.0896,97300.0
2012-04-24 11:00:00,30.74,30.82,30.72,30.81,101400.0,23.0821,23.1422,23.0671,23.1347,101400.0
2012-04-24 11:30:00,30.82,30.83,30.75,30.79,102000.0,23.1422,23.1497,23.0896,23.1197,102000.0
2012-04-24 12:00:00,30.79,30.83,30.77,30.78,68400.0,23.1197,23.1497,23.1047,23.1122,68400.0
2012-04-24 12:30:00,30.78,30.85,30.76,30.85,71000.0,23.1122,23.1647,23.0971,23.1647,71000.0
2012-04-24 13:00:00,30.84,30.85,30.82,30.84,37900.0,23.1572,23.1647,23.1422,23.1572,37900.0
2012-04-24 13:30:00,30.85,30.87,30.83,30.85,94900.0,23.1647,23.1797,23.1497,23.1647,94900.0
2012-04-24 14:00:00,30.85,30.85,30.81,30.82,99300.0,23.1647,23.1647,23.1347,23.1422,99300.0
2012-04-24 14:30:00,30.82,30.84,30.81,30.82,64300.0,23.1422,23.1572,23.1347,23.1422,64300.0
2012-04-24 15:00:00,30.82,30.84,30.79,30.8,95100.0,23.1422,23.1572,23.1197,23.1272,95100.0
2012-04-24 15:30:00,30.8,30.82,30.76,30.79,303500.0,23.1272,23.1422,23.0971,23.1197,303500.0
2012-04-25 09:30:00,30.93,31.2,30.87,31.2,85700.0,23.2248,23.4275,23.1797,23.4275,85700.0
2012-04-25 10:00:00,31.2,31.32,31.2,31.27,162300.0,23.4275,23.5176,23.4275,23.4801,162300.0
2012-04-25 10:30:00,31.27,31.28,31.24,31.26,92200.0,23.4801,23.4876,23.4576,23.4726,92200.0
2012-04-25 11:00:00,31.26,31.31,31.18,31.21,123900.0,23.4726,23.5101,23.4125,23.435,123900.0
2012-04-25 11:30:00,31.2,31.21,31.11,31.11,69200.0,23.4275,23.435,23.36,23.36,69200.0
2012-04-25 12:00:00,31.12,31.12,31.07,31.1,74900.0,23.3675,23.3675,23.3299,23.3524,74900.0
2012-04-25 12:30:00,31.1,31.1,30.94,30.98,125600.0,23.3524,23.3524,23.2323,23.2623,125600.0
2012-04-25 13:00:00,30.98,31.06,30.98,31.02,36400.0,23.2623,23.3224,23.2623,23.2924,36400.0
2012-04-25 13:30:00,31.03,31.11,31.02,31.09,80800.0,23.2999,23.36,23.2924,23.3449,80800.0
2012-04-25 14:00:00,31.09,31.23,31.03,31.17,111900.0,23.3449,23.4501,23.2999,23.405,111900.0
2012-04-25 14:30:00,31.17,31.18,31.01,31.05,88000.0,23.405,23.4125,23.2849,23.3149,88000.0
2012-04-25 15:00:00,31.06,31.13,31.05,31.05,79300.0,23.3224,23.375,23.3149,23.3149,79300.0
2012-04-25 15:30:00,31.06,31.1,31.04,31.05,259800.0,23.3224,23.3524,23.3074,23.3149,259800.0
2012-04-26 09:30:00,31.02,31.04,30.59,30.78,236900.0,23.2924,23.3074,22.9695,23.1122,236900.0
2012-04-26 10:00:00,30.78,30.89,30.73,30.89,194200.0,23.1122,23.1948,23.0746,23.1948,194200.0
2012-04-26 10:30:00,30.89,31.03,30.84,31.0,77300.0,23.1948,23.2999,23.1572,23.2774,77300.0
2012-04-26 11:00:00,30.99,31.07,30.96,31.05,103900.0,23.2698,23.3299,23.2473,23.3149,103900.0
2012-04-26 11:30:00,31.06,31.07,30.95,30.98,74500.0,23.3224,23.3299,23.2398,23.2623,74500.0
2012-04-26 12:00:00,30.98,31.0,30.89,30.91,96100.0,23.2623,23.2774,23.1948,23.2098,96100.0
2012-04-26 12:30:00,30.91,30.97,30.83,30.84,176800.0,23.2098,23.2548,23.1497,23.1572,176800.0
2012-04-26 13:00:00,30.84,30.91,30.83,30.9,76600.0,23.1572,23.2098,23.1497,23.2023,76600.0
2012-04-26 13:30:00,30.9,31.03,30.89,30.98,112000.0,23.2023,23.2999,23.1948,23.2623,112000.0
2012-04-26 14:00:00,30.98,30.99,30.9,30.92,184100.0,23.2623,23.2698,23.2023,23.2173,184100.0
2012-04-26 14:30:00,30.92,30.98,30.89,30.95,276800.0,23.2173,23.2623,23.1948,23.2398,276800.0
2012-04-26 15:00:00,30.95,31.1,30.94,31.1,193600.0,23.2398,23.3524,23.2323,23.3524,193600.0
2012-04-26 15:30:00,31.1,31.14,31.09,31.11,324800.0,23.3524,23.3825,23.3449,23.36,324800.0
2012-04-27 09:30:00,28.34,28.78,27.25,27.56,2115200.0,21.28,21.6104,20.4615,20.6943,2115200.0
2012-04-27 10:00:00,27.56,27.95,27.54,27.72,1869400.0,20.6943,20.9872,20.6793,20.8145,1869400.0
2012-04-27 10:30:00,27.73,27.73,27.52,27.54,1819800.0,20.822,20.822,20.6643,20.6793,1819800.0
2012-04-27 11:00:00,27.55,27.57,27.41,27.43,983500.0,20.6868,20.7018,20.5817,20.5967,983500.0
2012-04-27 11:30:00,27.43,27.54,27.42,27.49,907600.0,20.5967,20.6793,20.5892,20.6418,907600.0
2012-04-27 12:00:00,27.49,27.49,27.31,27.32,1022200.0,20.6418,20.6418,20.5066,20.5141,1022200.0
2012-04-27 12:30:00,27.32,27.32,27.0,27.16,1163400.0,20.5141,20.5141,20.2738,20.394,1163400.0
2012-04-27 13:00:00,27.16,27.25,27.07,27.2,785100.0,20.394,20.4615,20.3264,20.424,785100.0
2012-04-27 13:30:00,27.21,27.24,27.09,27.16,436100.0,20.4315,20.454,20.3414,20.394,436100.0
2012-04-27 14:00:00,27.16,27.25,27.05,27.07,691100.0,20.394,20.4615,20.3114,20.3264,691100.0
2012-04-27 14:30:00,27.06,27.12,26.96,27.12,753700.0,20.3189,20.3639,20.2438,20.3639,753700.0
2012-04-27 15:00:00,27.12,27.2,27.05,27.05,728000.0,20.3639,20.424,20.3114,20.3114,728000.0
2012-04-27 15:30:00,27.06,27.17,27.0,27.0,1841100.0,20.3189,20.4015,20.2738,20.2738,1841100.0
2012-04-30 09:30:00,27.33,27.4,27.05,27.1,839500.0,20.5216,20.5742,20.3114,20.3489,839500.0
2012-04-30 10:00:00,27.11,27.37,27.1,27.33,596000.0,20.3564,20.5517,20.3489,20.5216,596000.0
2012-04-30 10:30:00,27.33,27.56,27.27,27.55,316600.0,20.5216,20.6943,20.4766,20.6868,316600.0
2012-04-30 11:00:00,27.55,27.65,27.5,27.56,374400.0,20.6868,20.7619,20.6493,20.6943,374400.0
2012-04-30 11:30:00,27.55,27.64,27.55,27.61,193700.0,20.6868,20.7544,20.6868,20.7319,193700.0
2012-04-30 12:00:00,27.61,27.61,27.52,27.55,151700.0,20.7319,20.7319,20.6643,20.6868,151700.0
2012-04-30 12:30:00,27.55,27.55,27.46,27.48,201500.0,20.6868,20.6868,20.6192,20.6343,201500.0
2012-04-30 13:00:00,27.49,27.49,27.39,27.44,263200.0,20.6418,20.6418,20.5667,20.6042,263200.0
2012-04-30 13:30:00,27.44,27.52,27.44,27.5,293600.0,20.6042,20.6643,20.6042,20.6493,293600.0
2012-04-30 14:00:00,27.5,27.52,27.46,27.46,210500.0,20.6493,20.6643,20.6192,20.6192,210500.0
2012-04-30 14:30:00,27.46,27.49,27.44,27.44,233200.0,20.6192,20.6418,20.6042,20.6042,233200.0
2012-04-30 15:00:00,27.43,27.47,27.43,27.46,233100.0,20.5967,20.6267,20.5967,20.6192,233100.0
2012-04-30 15:30:00,27.45,27.46,27.3,27.36,1333300.0,20.6117,20.6192,20.4991,20.5441,1333300.0
2012-05-01 09:30:00,27.35,27.44,27.21,27.37,321900.0,20.5366,20.6042,20.4315,20.5517,321900.0
2012-05-01 10:00:00,27.38,27.61,27.36,27.55,276100.0,20.5592,20.7319,20.5441,20.6868,276100.0
2012-05-01 10:30:00,27.55,27.55,27.49,27.5,264200.0,20.6868,20.6868,20.6418,20.6493,264200.0
2012-05-01 11:00:00,27.51,27.51,27.37,27.37,431200.0,20.6568,20.6568,20.5517,20.5517,431200.0
2012-05-01 11:30:00,27.38,27.53,27.37,27.52,280800.0,20.5592,20.6718,20.5517,20.6643,280800.0
2012-05-01 12:00:00,27.51,27.53,27.46,27.51,270300.0,20.6568,20.6718,20.6192,20.6568,270300.0
2012-05-01 12:30:00,27.51,27.53,27.49,27.5,221800.0,20.6568,20.6718,20.6418,20.6493,221800.0
2012-05-01 13:00:00,27.51,27.54,27.5,27.53,249600.0,20.6568,20.6793,20.6493,20.6718,249600.0
2012-05-01 13:30:00,27.52,27.54,27.5,27.53,167600.0,20.6643,20.6793,20.6493,20.6718,167600.0
2012-05-01 14:00:00,27.54,27.56,27.5,27.53,332800.0,20.6793,20.6943,20.6493,20.6718,332800.0
2012-05-01 14:30:00,27.53,27.54,27.5,27.52,367600.0,20.6718,20.6793,20.6493,20.6643,367600.0
2012-05-01 15:00:00,27.52,27.55,27.5,27.5,395300.0,20.6643,20.6868,20.6493,20.6493,395300.0
2012-05-01 15:30:00,27.51,27.53,27.5,27.51,915300.0,20.6568,20.6718,20.6493,20.6568,915300.0
2012-05-02 09:30:00,27.33,27.37,27.17,27.37,531900.0,20.5216,20.5517,20.4015,20.5517,531900.0
2012-05-02 10:00:00,27.37,27.4,27.29,27.31,767000.0,20.5517,20.5742,20.4916,20.5066,767000.0
2012-05-02 10:30:00,27.31,27.35,27.29,27.35,280000.0,20.5066,20.5366,20.4916,20.5366,280000.0
2012-05-02 11:00:00,27.35,27.44,27.33,27.43,183700.0,20.5366,20.6042,20.5216,20.5967,183700.0
2012-05-02 11:30:00,27.43,27.44,27.34,27.34,138300.0,20.5967,20.6042,20.5291,20.5291,138300.0
2012-05-02 12:00:00,27.35,27.38,27.32,27.35,167300.0,20.5366,20.5592,20.5141,20.5366,167300.0
2012-05-02 12:30:00,27.34,27.35,27.26,27.29,77700.0,20.5291,20.5366,20.4691,20.4916,77700.0
2012-05-02 13:00:00,27.29,27.3,27.22,27.26,112400.0,20.4916,20.4991,20.439,20.4691,112400.0
2012-05-02 13:30:00,27.26,27.33,27.25,27.33,174100.0,20.4691,20.5216,20.4615,20.5216,174100.0
2012-05-02 14:00:00,27.32,27.33,27.29,27.31,234900.0,20.5141,20.5216,20.4916,20.5066,234900.0
2012-05-02 14:30:00,27.31,27.34,27.3,27.3,234800.0,20.5066,20.5291,20.4991,20.4991,234800.0
2012-05-02 15:00:00,27.3,27.38,27.3,27.38,209300.0,20.4991,20.5592,20.4991,20.5592,209300.0
2012-05-02 15:30:00,27.38,27.38,27.31,27.33,453100.0,20.5592,20.5592,20.5066,20.5216,453100.0
2012-05-03 09:30:00,27.53,27.61,27.33,27.34,202600.0,20.6718,20.7319,20.5216,20.5291,202600.0
2012-05-03 10:00:00,27.34,27.4,27.29,27.34,225600.0,20.5291,20.5742,20.4916,20.5291,225600.0
2012-05-03 10:30:00,27.33,27.37,27.26,27.28,241200.0,20.5216,20.5517,20.4691,20.4841,241200.0
2012-05-03 11:00:00,27.28,27.32,27.21,27.25,156300.0,20.4841,20.5141,20.4315,20.4615,156300.0
2012-05-03 11:30:00,27.26,27.27,27.12,27.19,125900.0,20.4691,20.4766,20.3639,20.4165,125900.0
2012-05-03 12:00:00,27.19,27.2,27.14,27.15,105500.0,20.4165,20.424,20.379,20.3865,105500.0
2012-05-03 12:30:00,27.16,27.16,27.14,27.15,141300.0,20.394,20.394,20.379,20.3865,141300.0
2012-05-03 13:00:00,27.14,27.17,27.12,27.17,146900.0,20.379,20.4015,20.3639,20.4015,146900.0
2012-05-03 13:30:00,27.17,27.21,27.08,27.14,169700.0,20.4015,20.4315,20.3339,20.379,169700.0
2012-05-03 14:00:00,27.13,27.16,27.12,27.14,128300.0,20.3714,20.394,20.3639,20.379,128300.0
2012-05-03 14:30:00,27.13,27.2,27.13,27.18,219000.0,20.3714,20.424,20.3714,20.409,219000.0
2012-05-03 15:00:00,27.19,27.22,27.19,27.19,211100.0,20.4165,20.439,20.4165,20.4165,211100.0
2012-05-03 15:30:00,27.19,27.2,27.16,27.17,404000.0,20.4165,20.424,20.394,20.4015,404000.0
2012-05-04 09:30:00,27.2,27.31,27.02,27.06,146200.0,20.424,20.5066,20.2888,20.3189,146200.0
2012-05-04 10:00:00,27.06,27.13,27.02,27.02,160500.0,20.3189,20.3714,20.2888,20.2888,160500.0
2012-05-04 10:30:00,27.01,27.04,26.98,27.02,106400.0,20.2813,20.3039,20.2588,20.2888,106400.0
2012-05-04 11:00:00,27.01,27.03,26.96,27.0,188500.0,20.2813,20.2964,20.2438,20.2738,188500.0
2012-05-04 11:30:00,27.0,27.03,26.93,26.98,153600.0,20.2738,20.2964,20.2213,20.2588,153600.0
2012-05-04 12:00:00,26.97,26.98,26.92,26.93,89400.0,20.2513,20.2588,20.2138,20.2213,89400.0
2012-05-04 12:30:00,26.93,26.93,26.86,26.9,116900.0,20.2213,20.2213,20.1687,20.1987,116900.0
2012-05-04 13:00:00,26.89,26.93,26.86,26.87,136900.0,20.1912,20.2213,20.1687,20.1762,136900.0
2012-05-04 13:30:00,26.87,26.91,26.86,26.86,121700.0,20.1762,20.2062,20.1687,20.1687,121700.0
2012-05-04 14:00:00,26.87,26.88,26.82,26.82,163100.0,20.1762,20.1837,20.1387,20.1387,163100.0
2012-05-04 14:30:00,26.82,26.84,26.78,26.84,184200.0,20.1387,20.1537,20.1086,20.1537,184200.0
2012-05-04 15:00:00,26.84,26.88,26.84,26.84,214200.0,20.1537,20.1837,20.1537,20.1537,214200.0
2012-05-04 15:30:00,26.84,26.87,26.82,26.86,450900.0,20.1537,20.1762,20.1387,20.1687,450900.0
2012-05-07 09:30:00,27.05,27.09,26.81,27.03,221600.0,20.3114,20.3414,20.1312,20.2964,221600.0
2012-05-07 10:00:00,27.02,27.09,26.91,26.91,242200.0,20.2888,20.3414,20.2062,20.2062,242200.0
2012-05-07 10:30:00,26.91,26.95,26.86,26.94,120800.0,20.2062,20.2363,20.1687,20.2288,120800.0
2012-05-07 11:00:00,26.93,27.04,26.92,27.03,110700.0,20.2213,20.3039,20.2138,20.2964,110700.0
2012-05-07 11:30:00,27.03,27.05,27.0,27.04,82300.0,20.2964,20.3114,20.2738,20.3039,82300.0
2012-05-07 12:00:00,27.03,27.04,27.0,27.02,76800.0,20.2964,20.3039,20.2738,20.2888,76800.0
2012-05-07 12:30:00,27.01,27.06,26.99,27.03,100600.0,20.2813,20.3189,20.2663,20.2964,100600.0
2012-05-07 13:00:00,27.02,27.06,26.99,27.04,110300.0,20.2888,20.3189,20.2663,20.3039,110300.0
2012-05-07 13:30:00,27.03,27.06,27.01,27.03,117100.0,20.2964,20.3189,20.2813,20.2964,117100.0
2012-05-07 14:00:00,27.03,27.05,27.01,27.03,93600.0,20.2964,20.3114,20.2813,20.2964,93600.0
2012-05-07 14:30:00,27.02,27.05,27.01,27.05,112700.0,20.2888,20.3114,20.2813,20.3114,112700.0
2012-05-07 15:00:00,27.04,27.05,26.92,26.94,248800.0,20.3039,20.3114,20.2138,20.2288,248800.0
2012-05-07 15:30:00,26.94,26.95,26.89,26.92,585800.0,20.2288,20.2363,20.1912,20.2138,585800.0
2012-05-08 09:30:00,26.8,26.91,26.8,26.82,173500.0,20.1237,20.2062,20.1237,20.1387,173500.0
2012-05-08 10:00:00,26.83,26.89,26.75,26.8,261800.0,20.1462,20.1912,20.0861,20.1237,261800.0
2012-05-08 10:30:00,26.8,26.81,26.75,26.75,114900.0,20.1237,20.1312,20.0861,20.0861,114900.0
2012-05-08 11:00:00,26.76,26.76,26.66,26.69,185800.0,20.0936,20.0936,20.0185,20.0411,185800.0
2012-05-08 11:30:00,26.69,26.7,26.56,26.63,603700.0,20.0411,20.0486,19.9434,19.996,603700.0
2012-05-08 12:00:00,26.64,26.64,26.61,26.64,73400.0,20.0035,20.0035,19.981,20.0035,73400.0
2012-05-08 12:30:00,26.63,26.64,26.58,26.61,197100.0,19.996,20.0035,19.9585,19.981,197100.0
2012-05-08 13:00:00,26.61,26.66,26.59,26.66,67700.0,19.981,20.0185,19.966,20.0185,67700.0
2012-05-08 13:30:00,26.66,26.7,26.65,26.67,97100.0,20.0185,20.0486,20.011,20.026,97100.0
2012-05-08 14:00:00,26.67,26.69,26.63,26.67,101400.0,20.026,20.0411,19.996,20.026,101400.0
2012-05-08 14:30:00,26.68,26.75,26.68,26.75,209200.0,20.0335,20.0861,20.0335,20.0861,209200.0
2012-05-08 15:00:00,26.75,26.82,26.69,26.79,400700.0,20.0861,20.1387,20.0411,20.1161,400700.0
2012-05-08 15:30:00,26.8,26.83,26.76,26.81,559300.0,20.1237,20.1462,20.0936,20.1312,559300.0
2012-05-09 09:30:00,26.68,26.74,26.53,26.6,288700.0,20.0335,20.0786,19.9209,19.9735,288700.0
2012-05-09 10:00:00,26.6,26.63,26.47,26.56,221200.0,19.9735,19.996,19.8759,19.9434,221200.0
2012-05-09 10:30:00,26.56,26.69,26.56,26.68,97500.0,19.9434,20.0411,19.9434,20.0335,97500.0
2012-05-09 11:00:00,26.68,26.69,26.58,26.65,149900.0,20.0335,20.0411,19.9585,20.011,149900.0
2012-05-09 11:30:00,26.64,26.67,26.6,26.61,89100.0,20.0035,20.026,19.9735,19.981,89100.0
2012-05-09 12:00:00,26.61,26.64,26.59,26.59,200300.0,19.981,20.0035,19.966,19.966,200300.0
2012-05-09 12:30:00,26.59,26.6,26.51,26.6,121900.0,19.966,19.9735,19.9059,19.9735,121900.0
2012-05-09 13:00:00,26.59,26.65,26.57,26.64,166100.0,19.966,20.011,19.9509,20.0035,166100.0
2012-05-09 13:30:00,26.65,26.65,26.63,26.65,163200.0,20.011,20.011,19.996,20.011,163200.0
2012-05-09 14:00:00,26.64,26.65,26.59,26.64,141700.0,20.0035,20.011,19.966,20.0035,141700.0
2012-05-09 14:30:00,26.64,26.65,26.61,26.62,122900.0,20.0035,20.011,19.981,19.9885,122900.0
2012-05-09 15:00:00,26.61,26.64,26.58,26.58,164100.0,19.981,20.0035,19.9585,19.9585,164100.0
2012-05-09 15:30:00,26.59,26.61,26.5,26.51,560400.0,19.966,19.981,19.8984,19.9059,560400.0
2012-05-10 09:30:00,26.69,26.75,26.62,26.71,175100.0,20.0411,20.0861,19.9885,20.0561,175100.0
2012-05-10 10:00:00,26.71,26.82,26.7,26.78,330400.0,20.0561,20.1387,20.0486,20.1086,330400.0
2012-05-10 10:30:00,26.78,26.87,26.75,26.76,155600.0,20.1086,20.1762,20.0861,20.0936,155600.0
2012-05-10 11:00:00,26.76,26.87,26.76,26.84,120400.0,20.0936,20.1762,20.0936,20.1537,120400.0
2012-05-10 11:30:00,26.84,26.89,26.8,26.85,107100.0,20.1537,20.1912,20.1237,20.1612,107100.0
2012-05-10 12:00:00,26.85,26.9,26.78,26.8,127200.0,20.1612,20.1987,20.1086,20.1237,127200.0
2012-05-10 12:30:00,26.81,26.91,26.8,26.9,86400.0,20.1312,20.2062,20.1237,20.1987,86400.0
2012-05-10 13:00:00,26.91,26.91,26.83,26.85,95700.0,20.2062,20.2062,20.1462,20.1612,95700.0
2012-05-10 13:30:00,26.85,26.98,26.85,26.93,186000.0,20.1612,20.2588,20.1612,20.2213,186000.0
2012-05-10 14:00:00,26.92,27.05,26.92,27.05,313700.0,20.2138,20.3114,20.2138,20.3114,313700.0
2012-05-10 14:30:00,27.04,27.07,26.97,27.0,338700.0,20.3039,20.3264,20.2513,20.2738,338700.0
2012-05-10 15:00:00,27.0,27.02,26.96,27.0,196100.0,20.2738,20.2888,20.2438,20.2738,196100.0
2012-05-10 15:30:00,26.99,27.02,26.96,27.02,758600.0,20.2663,20.2888,20.2438,20.2888,758600.0
2012-05-11 09:30:00,26.89,26.94,26.67,26.75,330700.0,20.1912,20.2288,20.026,20.0861,330700.0
2012-05-11 10:00:00,26.75,26.86,26.67,26.76,178500.0,20.0861,20.1687,20.026,20.0936,178500.0
2012-05-11 10:30:00,26.77,26.88,26.77,26.81,116100.0,20.1011,20.1837,20.1011,20.1312,116100.0
2012-05-11 11:00:00,26.82,26.89,26.81,26.86,105100.0,20.1387,20.1912,20.1312,20.1687,105100.0
2012-05-11 11:30:00,26.87,26.9,26.79,26.81,107900.0,20.1762,20.1987,20.1161,20.1312,107900.0
2012-05-11 12:00:00,26.82,26.83,26.79,26.79,68600.0,20.1387,20.1462,20.1161,20.1161,68600.0
2012-05-11 12:30:00,26.8,26.83,26.79,26.81,66600.0,20.1237,20.1462,20.1161,20.1312,66600.0
2012-05-11 13:00:00,26.82,26.84,26.78,26.8,89900.0,20.1387,20.1537,20.1086,20.1237,89900.0
2012-05-11 13:30:00,26.81,26.83,26.78,26.82,84600.0,20.1312,20.1462,20.1086,20.1387,84600.0
2012-05-11 14:00:00,26.83,26.84,26.77,26.82,129800.0,20.1462,20.1537,20.1011,20.1387,129800.0
2012-05-11 14:30:00,26.82,26.85,26.79,26.82,171100.0,20.1387,20.1612,20.1161,20.1387,171100.0
2012-05-11 15:00:00,26.83,26.84,26.75,26.8,256400.0,20.1462,20.1537,20.0861,20.1237,256400.0
2012-05-11 15:30:00,26.8,26.8,26.66,26.72,455800.0,20.1237,20.1237,20.0185,20.0636,455800.0
2012-05-14 09:30:00,26.11,26.14,25.61,25.73,1013000.0,19.6055,19.6281,19.2301,19.3202,1013000.0
2012-05-14 10:00:00,25.72,25.73,25.47,25.63,635500.0,19.3127,19.3202,19.125,19.2451,635500.0
2012-05-14 10:30:00,25.62,25.79,25.61,25.74,563300.0,19.2376,19.3653,19.2301,19.3277,563300.0
2012-05-14 11:00:00,25.74,25.88,25.71,25.81,464000.0,19.3277,19.4328,19.3052,19.3803,464000.0
2012-05-14 11:30:00,25.8,25.96,25.8,25.92,424200.0,19.3728,19.4929,19.3728,19.4629,424200.0
2012-05-14 12:00:00,25.92,25.95,25.88,25.92,140200.0,19.4629,19.4854,19.4328,19.4629,140200.0
2012-05-14 12:30:00,25.92,26.06,25.9,25.96,308200.0,19.4629,19.568,19.4479,19.4929,308200.0
2012-05-14 13:00:00,25.96,26.02,25.9,26.02,272600.0,19.4929,19.538,19.4479,19.538,272600.0
2012-05-14 13:30:00,26.01,26.09,26.0,26.05,258900.0,19.5305,19.5905,19.5229,19.5605,258900.0
2012-05-14 14:00:00,26.05,26.11,26.0,26.01,232200.0,19.5605,19.6055,19.5229,19.5305,232200.0
2012-05-14 14:30:00,26.0,26.01,25.91,25.91,304100.0,19.5229,19.5305,19.4554,19.4554,304100.0
2012-05-14 15:00:00,25.91,25.97,25.82,25.82,692100.0,19.4554,19.5004,19.3878,19.3878,692100.0
2012-05-14 15:30:00,25.82,25.87,25.73,25.74,724300.0,19.3878,19.4253,19.3202,19.3277,724300.0
2012-05-15 09:30:00,25.76,25.97,25.73,25.78,329300.0,19.3427,19.5004,19.3202,19.3578,329300.0
2012-05-15 10:00:00,25.79,25.83,25.68,25.78,184400.0,19.3653,19.3953,19.2827,19.3578,184400.0
2012-05-15 10:30:00,25.77,25.77,25.68,25.74,226300.0,19.3502,19.3502,19.2827,19.3277,226300.0
2012-05-15 11:00:00,25.74,25.74,25.65,25.7,166200.0,19.3277,19.3277,19.2601,19.2977,166200.0
2012-05-15 11:30:00,25.7,25.73,25.65,25.68,184300.0,19.2977,19.3202,19.2601,19.2827,184300.0
2012-05-15 12:00:00,25.68,25.69,25.58,25.62,193300.0,19.2827,19.2902,19.2076,19.2376,193300.0
2012-05-15 12:30:00,25.63,25.71,25.61,25.69,126500.0,19.2451,19.3052,19.2301,19.2902,126500.0
2012-05-15 13:00:00,25.69,25.74,25.68,25.69,154200.0,19.2902,19.3277,19.2827,19.2902,154200.0
2012-05-15 13:30:00,25.68,25.7,25.6,25.6,101900.0,19.2827,19.2977,19.2226,19.2226,101900.0
2012-05-15 14:00:00,25.61,25.65,25.55,25.6,152100.0,19.2301,19.2601,19.185,19.2226,152100.0
2012-05-15 14:30:00,25.6,25.63,25.58,25.6,271200.0,19.2226,19.2451,19.2076,19.2226,271200.0
2012-05-15 15:00:00,25.6,25.6,25.47,25.5,542400.0,19.2226,19.2226,19.125,19.1475,542400.0
2012-05-15 15:30:00,25.49,25.67,25.49,25.67,514900.0,19.14,19.2752,19.14,19.2752,514900.0
2012-05-16 09:30:00,25.91,26.07,25.86,26.04,515500.0,19.4554,19.5755,19.4178,19.553,515500.0
2012-05-16 10:00:00,26.04,26.05,25.94,26.01,185000.0,19.553,19.5605,19.4779,19.5305,185000.0
2012-05-16 10:30:00,26.02,26.04,25.94,25.95,172400.0,19.538,19.553,19.4779,19.4854,172400.0
2012-05-16 11:00:00,25.95,25.98,25.87,25.93,265500.0,19.4854,19.5079,19.4253,19.4704,265500.0
2012-05-16 11:30:00,25.93,26.03,25.93,25.98,230000.0,19.4704,19.5455,19.4704,19.5079,230000.0
2012-05-16 12:00:00,25.98,25.99,25.92,25.95,114700.0,19.5079,19.5154,19.4629,19.4854,114700.0
2012-05-16 12:30:00,25.94,26.0,25.94,25.95,112900.0,19.4779,19.5229,19.4779,19.4854,112900.0
2012-05-16 13:00:00,25.94,26.0,25.93,25.99,115700.0,19.4779,19.5229,19.4704,19.5154,115700.0
2012-05-16 13:30:00,25.98,25.99,25.93,25.98,164400.0,19.5079,19.5154,19.4704,19.5079,164400.0
2012-05-16 14:00:00,25.98,26.03,25.91,25.96,168700.0,19.5079,19.5455,19.4554,19.4929,168700.0
2012-05-16 14:30:00,25.95,26.06,25.93,26.0,179700.0,19.4854,19.568,19.4704,19.5229,179700.0
2012-05-16 15:00:00,26.0,26.01,25.91,25.92,207800.0,19.5229,19.5305,19.4554,19.4629,207800.0
2012-05-16 15:30:00,25.91,25.98,25.91,25.96,476500.0,19.4554,19.5079,19.4554,19.4929,476500.0
2012-05-17 09:30:00,25.94,25.98,25.84,25.96,327900.0,19.4779,19.5079,19.4028,19.4929,327900.0
2012-05-17 10:00:00,25.96,25.98,25.82,25.97,289300.0,19.4929,19.5079,19.3878,19.5004,289300.0
2012-05-17 10:30:00,25.97,26.03,25.94,26.01,232600.0,19.5004,19.5455,19.4779,19.5305,232600.0
2012-05-17 11:00:00,26.01,26.02,25.95,26.0,254800.0,19.5305,19.538,19.4854,19.5229,254800.0
2012-05-17 11:30:00,25.99,26.01,25.95,25.96,199600.0,19.5154,19.5305,19.4854,19.4929,199600.0
2012-05-17 12:00:00,25.95,25.98,25.85,25.86,324300.0,19.4854,19.5079,19.4103,19.4178,324300.0
2012-05-17 12:30:00,25.86,25.87,25.81,25.83,133100.0,19.4178,19.4253,19.3803,19.3953,133100.0
2012-05-17 13:00:00,25.84,25.91,25.83,25.89,126500.0,19.4028,19.4554,19.3953,19.4403,126500.0
2012-05-17 13:30:00,25.88,25.91,25.8,25.9,237300.0,19.4328,19.4554,19.3728,19.4479,237300.0
2012-05-17 14:00:00,25.91,25.96,25.87,25.91,534200.0,19.4554,19.4929,19.4253,19.4554,534200.0
2012-05-17 14:30:00,25.91,26.0,25.86,26.0,253000.0,19.4554,19.5229,19.4178,19.5229,253000.0
2012-05-17 15:00:00,25.99,26.02,25.95,26.01,357600.0,19.5154,19.538,19.4854,19.5305,357600.0
2012-05-17 15:30:00,26.01,26.01,25.89,25.9,544600.0,19.5305,19.5305,19.4403,19.4479,544600.0
2012-05-18 09:30:00,26.15,26.17,26.01,26.03,396300.0,19.6356,19.6506,19.5305,19.5455,396300.0
2012-05-18 10:00:00,26.02,26.03,25.92,25.96,214100.0,19.538,19.5455,19.4629,19.4929,214100.0
2012-05-18 10:30:00,25.96,26.08,25.9,26.01,158600.0,19.4929,19.583,19.4479,19.5305,158600.0
2012-05-18 11:00:00,26.01,26.03,25.97,25.98,160700.0,19.5305,19.5455,19.5004,19.5079,160700.0
2012-05-18 11:30:00,25.97,25.98,25.9,25.96,450800.0,19.5004,19.5079,19.4479,19.4929,450800.0
2012-05-18 12:00:00,25.95,26.06,25.95,26.04,338000.0,19.4854,19.568,19.4854,19.553,338000.0
2012-05-18 12:30:00,26.04,26.12,26.01,26.01,215800.0,19.553,19.6131,19.5305,19.5305,215800.0
2012-05-18 13:00:00,26.01,26.07,25.99,26.01,148800.0,19.5305,19.5755,19.5154,19.5305,148800.0
2012-05-18 13:30:00,26.01,26.04,25.99,26.01,180700.0,19.5305,19.553,19.5154,19.5305,180700.0
2012-05-18 14:00:00,26.01,26.06,25.99,26.01,534800.0,19.5305,19.568,19.5154,19.5305,534800.0
2012-05-18 14:30:00,26.01,26.09,25.98,26.02,240200.0,19.5305,19.5905,19.5079,19.538,240200.0
2012-05-18 15:00:00,26.02,26.08,25.99,26.0,521100.0,19.538,19.583,19.5154,19.5229,521100.0
2012-05-18 15:30:00,26.01,26.03,25.98,25.99,1212600.0,19.5305,19.5455,19.5079,19.5154,1212600.0
2012-05-21 09:30:00,25.96,26.17,25.96,26.17,293800.0,19.4929,19.6506,19.4929,19.6506,293800.0
2012-05-21 10:00:00,26.16,26.2,26.14,26.2,121900.0,19.6431,19.6731,19.6281,19.6731,121900.0
2012-05-21 10:30:00,26.19,26.29,26.18,26.25,172800.0,19.6656,19.7407,19.6581,19.7107,172800.0
2012-05-21 11:00:00,26.25,26.28,26.2,26.27,85500.0,19.7107,19.7332,19.6731,19.7257,85500.0
2012-05-21 11:30:00,26.27,26.3,26.24,26.25,214100.0,19.7257,19.7482,19.7032,19.7107,214100.0
2012-05-21 12:00:00,26.26,26.28,26.25,26.27,132800.0,19.7182,19.7332,19.7107,19.7257,132800.0
2012-05-21 12:30:00,26.27,26.3,26.25,26.29,77900.0,19.7257,19.7482,19.7107,19.7407,77900.0
2012-05-21 13:00:00,26.29,26.33,26.26,26.3,133800.0,19.7407,19.7707,19.7182,19.7482,133800.0
2012-05-21 13:30:00,26.3,26.32,26.25,26.28,209700.0,19.7482,19.7632,19.7107,19.7332,209700.0
2012-05-21 14:00:00,26.28,26.31,26.23,26.27,324600.0,19.7332,19.7557,19.6956,19.7257,324600.0
2012-05-21 14:30:00,26.26,26.34,26.25,26.34,64000.0,19.7182,19.7782,19.7107,19.7782,64000.0
2012-05-21 15:00:00,26.33,26.4,26.33,26.39,106200.0,19.7707,19.8233,19.7707,19.8158,106200.0
2012-05-21 15:30:00,26.39,26.4,26.37,26.4,212900.0,19.8158,19.8233,19.8008,19.8233,212900.0
2012-05-22 09:30:00,26.47,26.51,26.35,26.39,151500.0,19.8759,19.9059,19.7858,19.8158,151500.0
2012-05-22 10:00:00,26.41,26.53,26.41,26.49,130200.0,19.8308,19.9209,19.8308,19.8909,130200.0
2012-05-22 10:30:00,26.49,26.56,26.49,26.55,206600.0,19.8909,19.9434,19.8909,19.9359,206600.0
2012-05-22 11:00:00,26.56,26.67,26.54,26.66,192800.0,19.9434,20.026,19.9284,20.0185,192800.0
2012-05-22 11:30:00,26.65,26.66,26.57,26.61,89400.0,20.011,20.0185,19.9509,19.981,89400.0
2012-05-22 12:00:00,26.62,26.62,26.51,26.54,67800.0,19.9885,19.9885,19.9059,19.9284,67800.0
2012-05-22 12:30:00,26.54,26.59,26.54,26.55,67800.0,19.9284,19.966,19.9284,19.9359,67800.0
2012-05-22 13:00:00,26.56,26.56,26.47,26.5,150900.0,19.9434,19.9434,19.8759,19.8984,150900.0
2012-05-22 13:30:00,26.51,26.55,26.48,26.54,138900.0,19.9059,19.9359,19.8834,19.9284,138900.0
2012-05-22 14:00:00,26.54,26.65,26.53,26.64,93300.0,19.9284,20.011,19.9209,20.0035,93300.0
2012-05-22 14:30:00,26.64,26.67,26.57,26.64,124600.0,20.0035,20.026,19.9509,20.0035,124600.0
2012-05-22 15:00:00,26.64,26.65,26.55,26.56,235900.0,20.0035,20.011,19.9359,19.9434,235900.0
2012-05-22 15:30:00,26.56,26.63,26.55,26.63,559300.0,19.9434,19.996,19.9359,19.996,559300.0
2012-05-23 09:30:00,26.31,26.63,26.28,26.54,244800.0,19.7557,19.996,19.7332,19.9284,244800.0
2012-05-23 10:00:00,26.53,26.6,26.49,26.58,217700.0,19.9209,19.9735,19.8909,19.9585,217700.0
2012-05-23 10:30:00,26.57,26.58,26.43,26.43,210200.0,19.9509,19.9585,19.8458,19.8458,210200.0
2012-05-23 11:00:00,26.43,26.53,26.42,26.49,199100.0,19.8458,19.9209,19.8383,19.8909,199100.0
2012-05-23 11:30:00,26.49,26.52,26.39,26.4,205500.0,19.8909,19.9134,19.8158,19.8233,205500.0
2012-05-23 12:00:00,26.4,26.43,26.39,26.42,130500.0,19.8233,19.8458,19.8158,19.8383,130500.0
2012-05-23 12:30:00,26.42,26.45,26.39,26.41,97900.0,19.8383,19.8608,19.8158,19.8308,97900.0
2012-05-23 13:00:00,26.41,26.45,26.39,26.45,81700.0,19.8308,19.8608,19.8158,19.8608,81700.0
2012-05-23 13:30:00,26.45,26.52,26.4,26.51,100400.0,19.8608,19.9134,19.8233,19.9059,100400.0
2012-05-23 14:00:00,26.51,26.51,26.44,26.46,119900.0,19.9059,19.9059,19.8533,19.8684,119900.0
2012-05-23 14:30:00,26.46,26.61,26.45,26.6,282300.0,19.8684,19.981,19.8608,19.9735,282300.0
2012-05-23 15:00:00,26.61,26.77,26.61,26.76,183500.0,19.981,20.1011,19.981,20.0936,183500.0
2012-05-23 15:30:00,26.76,26.94,26.76,26.89,351000.0,20.0936,20.2288,20.0936,20.1912,351000.0
2012-05-24 09:30:00,26.81,26.92,26.72,26.87,191900.0,20.1312,20.2138,20.0636,20.1762,191900.0
2012-05-24 10:00:00,26.86,26.95,26.83,26.88,142500.0,20.1687,20.2363,20.1462,20.1837,142500.0
2012-05-24 10:30:00,26.89,27.0,26.81,26.81,140600.0,20.1912,20.2738,20.1312,20.1312,140600.0
2012-05-24 11:00:00,26.82,26.85,26.71,26.72,191600.0,20.1387,20.1612,20.0561,20.0636,191600.0
2012-05-24 11:30:00,26.72,26.74,26.64,26.65,123100.0,20.0636,20.0786,20.0035,20.011,123100.0
2012-05-24 12:00:00,26.67,26.68,26.61,26.65,123000.0,20.026,20.0335,19.981,20.011,123000.0
2012-05-24 12:30:00,26.65,26.68,26.63,26.63,73100.0,20.011,20.0335,19.996,19.996,73100.0
2012-05-24 13:00:00,26.63,26.68,26.56,26.57,205100.0,19.996,20.0335,19.9434,19.9509,205100.0
2012-05-24 13:30:00,26.57,26.58,26.47,26.49,145000.0,19.9509,19.9585,19.8759,19.8909,145000.0
2012-05-24 14:00:00,26.48,26.55,26.47,26.54,171400.0,19.8834,19.9359,19.8759,19.9284,171400.0
2012-05-24 14:30:00,26.55,26.57,26.51,26.51,142300.0,19.9359,19.9509,19.9059,19.9059,142300.0
2012-05-24 15:00:00,26.51,26.63,26.5,26.6,303400.0,19.9059,19.996,19.8984,19.9735,303400.0
2012-05-24 15:30:00,26.6,26.68,26.59,26.68,363900.0,19.9735,20.0335,19.966,20.0335,363900.0
2012-05-25 09:30:00,26.79,26.95,26.68,26.93,163200.0,20.1161,20.2363,20.0335,20.2213,163200.0
2012-05-25 10:00:00,26.93,26.97,26.85,26.95,109100.0,20.2213,20.2513,20.1612,20.2363,109100.0
2012-05-25 10:30:00,26.94,27.0,26.92,26.93,176300.0,20.2288,20.2738,20.2138,20.2213,176300.0
2012-05-25 11:00:00,26.92,26.98,26.89,26.91,261100.0,20.2138,20.2588,20.1912,20.2062,261100.0
2012-05-25 11:30:00,26.92,26.95,26.88,26.93,67100.0,20.2138,20.2363,20.1837,20.2213,67100.0
2012-05-25 12:00:00,26.93,26.94,26.85,26.85,86800.0,20.2213,20.2288,20.1612,20.1612,86800.0
2012-05-25 12:30:00,26.86,26.89,26.85,26.87,58600.0,20.1687,20.1912,20.1612,20.1762,58600.0
2012-05-25 13:00:00,26.88,26.94,26.87,26.92,118400.0,20.1837,20.2288,20.1762,20.2138,118400.0
2012-05-25 13:30:00,26.92,26.92,26.89,26.92,44200.0,20.2138,20.2138,20.1912,20.2138,44200.0
2012-05-25 14:00:00,26.91,26.92,26.85,26.88,108500.0,20.2062,20.2138,20.1612,20.1837,108500.0
2012-05-25 14:30:00,26.89,26.9,26.86,26.88,72700.0,20.1912,20.1987,20.1687,20.1837,72700.0
2012-05-25 15:00:00,26.88,26.89,26.79,26.83,202700.0,20.1837,20.1912,20.1161,20.1462,202700.0
2012-05-25 15:30:00,26.83,26.86,26.79,26.82,173800.0,20.1462,20.1687,20.1161,20.1387,173800.0
2012-05-29 09:30:00,26.94,26.94,26.68,26.76,294300.0,20.2288,20.2288,20.0335,20.0936,294300.0
2012-05-29 10:00:00,26.75,26.83,26.69,26.83,136500.0,20.0861,20.1462,20.0411,20.1462,136500.0
2012-05-29 10:30:00,26.82,26.89,26.79,26.89,207900.0,20.1387,20.1912,20.1161,20.1912,207900.0
2012-05-29 11:00:00,26.88,26.97,26.85,26.85,476100.0,20.1837,20.2513,20.1612,20.1612,476100.0
2012-05-29 11:30:00,26.86,26.87,26.72,26.76,146400.0,20.1687,20.1762,20.0636,20.0936,146400.0
2012-05-29 12:00:00,26.76,26.79,26.71,26.78,105100.0,20.0936,20.1161,20.0561,20.1086,105100.0
2012-05-29 12:30:00,26.77,26.77,26.7,26.7,88600.0,20.1011,20.1011,20.0486,20.0486,88600.0
2012-05-29 13:00:00,26.7,26.71,26.58,26.59,194300.0,20.0486,20.0561,19.9585,19.966,194300.0
2012-05-29 13:30:00,26.59,26.64,26.59,26.6,119000.0,19.966,20.0035,19.966,19.9735,119000.0
2012-05-29 14:00:00,26.59,26.6,26.53,26.55,137300.0,19.966,19.9735,19.9209,19.9359,137300.0
2012-05-29 14:30:00,26.54,26.65,26.54,26.65,141200.0,19.9284,20.011,19.9284,20.011,141200.0
2012-05-29 15:00:00,26.65,26.67,26.64,26.66,200300.0,20.011,20.026,20.0035,20.0185,200300.0
2012-05-29 15:30:00,26.66,26.8,26.64,26.76,747600.0,20.0185,20.1237,20.0035,20.0936,747600.0
2012-05-30 09:30:00,26.66,26.7,26.47,26.48,238400.0,20.0185,20.0486,19.8759,19.8834,238400.0
2012-05-30 10:00:00,26.47,26.57,26.47,26.56,280200.0,19.8759,19.9509,19.8759,19.9434,280200.0
2012-05-30 10:30:00,26.56,26.58,26.49,26.51,131100.0,19.9434,19.9585,19.8909,19.9059,131100.0
2012-05-30 11:00:00,26.51,26.52,26.49,26.51,126800.0,19.9059,19.9134,19.8909,19.9059,126800.0
2012-05-30 11:30:00,26.51,26.58,26.49,26.52,107200.0,19.9059,19.9585,19.8909,19.9134,107200.0
2012-05-30 12:00:00,26.51,26.54,26.42,26.43,282800.0,19.9059,19.9284,19.8383,19.8458,282800.0
2012-05-30 12:30:00,26.42,26.43,26.31,26.32,181800.0,19.8383,19.8458,19.7557,19.7632,181800.0
2012-05-30 13:00:00,26.33,26.34,26.3,26.32,134000.0,19.7707,19.7782,19.7482,19.7632,134000.0
2012-05-30 13:30:00,26.32,26.37,26.32,26.34,213300.0,19.7632,19.8008,19.7632,19.7782,213300.0
2012-05-30 14:00:00,26.34,26.35,26.26,26.28,366600.0,19.7782,19.7858,19.7182,19.7332,366600.0
2012-05-30 14:30:00,26.28,26.31,26.25,26.3,221300.0,19.7332,19.7557,19.7107,19.7482,221300.0
2012-05-30 15:00:00,26.31,26.37,26.28,26.32,280500.0,19.7557,19.8008,19.7332,19.7632,280500.0
2012-05-30 15:30:00,26.32,26.33,26.28,26.28,453000.0,19.7632,19.7707,19.7332,19.7332,453000.0
2012-05-31 09:30:00,26.31,26.37,26.16,26.2,205000.0,19.7557,19.8008,19.6431,19.6731,205000.0
2012-05-31 10:00:00,26.18,26.29,26.17,26.23,117800.0,19.6581,19.7407,19.6506,19.6956,117800.0
2012-05-31 10:30:00,26.23,26.25,26.11,26.13,161000.0,19.6956,19.7107,19.6055,19.6206,161000.0
2012-05-31 11:00:00,26.13,26.2,26.06,26.19,118200.0,19.6206,19.6731,19.568,19.6656,118200.0
2012-05-31 11:30:00,26.19,26.25,26.18,26.25,88800.0,19.6656,19.7107,19.6581,19.7107,88800.0
2012-05-31 12:00:00,26.24,26.28,26.18,26.24,195200.0,19.7032,19.7332,19.6581,19.7032,195200.0
2012-05-31 12:30:00,26.25,26.31,26.21,26.26,55300.0,19.7107,19.7557,19.6806,19.7182,55300.0
2012-05-31 13:00:00,26.25,26.38,26.25,26.3,78500.0,19.7107,19.8083,19.7107,19.7482,78500.0
2012-05-31 13:30:00,26.3,26.33,26.2,26.2,115000.0,19.7482,19.7707,19.6731,19.6731,115000.0
2012-05-31 14:00:00,26.2,26.27,26.2,26.24,114200.0,19.6731,19.7257,19.6731,19.7032,114200.0
2012-05-31 14:30:00,26.24,26.3,26.2,26.28,109400.0,19.7032,19.7482,19.6731,19.7332,109400.0
2012-05-31 15:00:00,26.28,26.4,26.26,26.39,148000.0,19.7332,19.8233,19.7182,19.8158,148000.0
2012-05-31 15:30:00,26.38,26.48,26.32,26.36,448500.0,19.8083,19.8834,19.7632,19.7933,448500.0
2012-06-01 09:30:00,26.12,26.22,26.06,26.15,175900.0,19.6131,19.6881,19.568,19.6356,175900.0
2012-06-01 10:00:00,26.15,26.25,26.03,26.03,343000.0,19.6356,19.7107,19.5455,19.5455,343000.0
2012-06-01 10:30:00,26.04,26.2,26.03,26.16,257100.0,19.553,19.6731,19.5455,19.6431,257100.0
2012-06-01 11:00:00,26.15,26.23,26.11,26.19,223300.0,19.6356,19.6956,19.6055,19.6656,223300.0
2012-06-01 11:30:00,26.19,26.22,26.15,26.2,373700.0,19.6656,19.6881,19.6356,19.6731,373700.0
2012-06-01 12:00:00,26.2,26.2,26.13,26.15,205500.0,19.6731,19.6731,19.6206,19.6356,205500.0
2012-06-01 12:30:00,26.14,26.22,26.13,26.2,128400.0,19.6281,19.6881,19.6206,19.6731,128400.0
2012-06-01 13:00:00,26.21,26.24,26.19,26.21,139800.0,19.6806,19.7032,19.6656,19.6806,139800.0
2012-06-01 13:30:00,26.21,26.22,26.15,26.17,85900.0,19.6806,19.6881,19.6356,19.6506,85900.0
2012-06-01 14:00:00,26.18,26.21,26.15,26.19,182100.0,19.6581,19.6806,19.6356,19.6656,182100.0
2012-06-01 14:30:00,26.2,26.22,26.07,26.08,171900.0,19.6731,19.6881,19.5755,19.583,171900.0
2012-06-01 15:00:00,26.09,26.15,26.08,26.12,193900.0,19.5905,19.6356,19.583,19.6131,193900.0
2012-06-01 15:30:00,26.13,26.14,26.05,26.06,640900.0,19.6206,19.6281,19.5605,19.568,640900.0
2012-06-04 09:30:00,26.16,26.18,26.04,26.05,131200.0,19.6431,19.6581,19.553,19.5605,131200.0
2012-06-04 10:00:00,26.05,26.07,26.01,26.01,108400.0,19.5605,19.5755,19.5305,19.5305,108400.0
2012-06-04 10:30:00,26.01,26.03,25.92,25.93,249700.0,19.5305,19.5455,19.4629,19.4704,249700.0
2012-06-04 11:00:00,25.93,25.94,25.82,25.82,102700.0,19.4704,19.4779,19.3878,19.3878,102700.0
2012-06-04 11:30:00,25.82,25.84,25.79,25.79,113100.0,19.3878,19.4028,19.3653,19.3653,113100.0
2012-06-04 12:00:00,25.79,25.8,25.67,25.68,172600.0,19.3653,19.3728,19.2752,19.2827,172600.0
2012-06-04 12:30:00,25.69,25.7,25.66,25.68,109200.0,19.2902,19.2977,19.2676,19.2827,109200.0
2012-06-04 13:00:00,25.67,25.7,25.65,25.66,105000.0,19.2752,19.2977,19.2601,19.2676,105000.0
2012-06-04 13:30:00,25.66,25.74,25.65,25.73,191100.0,19.2676,19.3277,19.2601,19.3202,191100.0
2012-06-04 14:00:00,25.73,25.81,25.73,25.8,112700.0,19.3202,19.3803,19.3202,19.3728,112700.0
2012-06-04 14:30:00,25.81,25.86,25.78,25.78,161800.0,19.3803,19.4178,19.3578,19.3578,161800.0
2012-06-04 15:00:00,25.78,25.81,25.74,25.79,166900.0,19.3578,19.3803,19.3277,19.3653,166900.0
2012-06-04 15:30:00,25.79,25.83,25.74,25.83,584400.0,19.3653,19.3953,19.3277,19.3953,584400.0
2012-06-05 09:30:00,25.8,25.86,25.7,25.85,146200.0,19.3728,19.4178,19.2977,19.4103,146200.0
2012-06-05 10:00:00,25.85,25.95,25.84,25.93,120600.0,19.4103,19.4854,19.4028,19.4704,120600.0
2012-06-05 10:30:00,25.93,25.93,25.85,25.87,60900.0,19.4704,19.4704,19.4103,19.4253,60900.0
2012-06-05 11:00:00,25.86,25.89,25.83,25.84,159600.0,19.4178,19.4403,19.3953,19.4028,159600.0
2012-06-05 11:30:00,25.85,25.86,25.76,25.76,115800.0,19.4103,19.4178,19.3427,19.3427,115800.0
2012-06-05 12:00:00,25.76,25.81,25.73,25.76,192100.0,19.3427,19.3803,19.3202,19.3427,192100.0
2012-06-05 12:30:00,25.77,25.81,25.65,25.7,188400.0,19.3502,19.3803,19.2601,19.2977,188400.0
2012-06-05 13:00:00,25.7,25.75,25.65,25.73,121600.0,19.2977,19.3352,19.2601,19.3202,121600.0
2012-06-05 13:30:00,25.74,25.81,25.73,25.78,103600.0,19.3277,19.3803,19.3202,19.3578,103600.0
2012-06-05 14:00:00,25.79,25.81,25.78,25.8,108200.0,19.3653,19.3803,19.3578,19.3728,108200.0
2012-06-05 14:30:00,25.79,25.8,25.75,25.75,169200.0,19.3653,19.3728,19.3352,19.3352,169200.0
2012-06-05 15:00:00,25.76,25.8,25.76,25.78,216700.0,19.3427,19.3728,19.3427,19.3578,216700.0
2012-06-05 15:30:00,25.78,25.8,25.75,25.75,528400.0,19.3578,19.3728,19.3352,19.3352,528400.0
2012-06-06 09:30:00,25.85,26.1,25.81,26.08,159900.0,19.4103,19.598,19.3803,19.583,159900.0
2012-06-06 10:00:00,26.07,26.09,25.96,25.97,157400.0,19.5755,19.5905,19.4929,19.5004,157400.0
2012-06-06 10:30:00,25.97,26.03,25.96,26.0,130500.0,19.5004,19.5455,19.4929,19.5229,130500.0
2012-06-06 11:00:00,26.0,26.07,25.98,26.06,238200.0,19.5229,19.5755,19.5079,19.568,238200.0
2012-06-06 11:30:00,26.07,26.18,26.06,26.06,152100.0,19.5755,19.6581,19.568,19.568,152100.0
2012-06-06 12:00:00,26.07,26.11,26.07,26.1,94200.0,19.5755,19.6055,19.5755,19.598,94200.0
2012-06-06 12:30:00,26.1,26.18,26.09,26.15,123700.0,19.598,19.6581,19.5905,19.6356,123700.0
2012-06-06 13:00:00,26.16,26.17,26.14,26.17,87600.0,19.6431,19.6506,19.6281,19.6506,87600.0
2012-06-06 13:30:00,26.17,26.19,26.15,26.15,48100.0,19.6506,19.6656,19.6356,19.6356,48100.0
2012-06-06 14:00:00,26.16,26.18,26.12,26.14,113500.0,19.6431,19.6581,19.6131,19.6281,113500.0
2012-06-06 14:30:00,26.14,26.16,26.13,26.13,159800.0,19.6281,19.6431,19.6206,19.6206,159800.0
2012-06-06 15:00:00,26.14,26.15,26.1,26.1,98400.0,19.6281,19.6356,19.598,19.598,98400.0
2012-06-06 15:30:00,26.1,26.15,26.09,26.14,538100.0,19.598,19.6356,19.5905,19.6281,538100.0
2012-06-07 09:30:00,26.33,26.48,26.26,26.28,232600.0,19.7707,19.8834,19.7182,19.7332,232600.0
2012-06-07 10:00:00,26.29,26.31,26.11,26.27,245200.0,19.7407,19.7557,19.6055,19.7257,245200.0
2012-06-07 10:30:00,26.28,26.28,26.16,26.2,181600.0,19.7332,19.7332,19.6431,19.6731,181600.0
2012-06-07 11:00:00,26.2,26.21,26.15,26.18,121000.0,19.6731,19.6806,19.6356,19.6581,121000.0
2012-06-07 11:30:00,26.18,26.21,26.11,26.2,162300.0,19.6581,19.6806,19.6055,19.6731,162300.0
2012-06-07 12:00:00,26.19,26.23,26.14,26.21,169700.0,19.6656,19.6956,19.6281,19.6806,169700.0
2012-06-07 12:30:00,26.2,26.21,26.16,26.18,70200.0,19.6731,19.6806,19.6431,19.6581,70200.0
2012-06-07 13:00:00,26.18,26.24,26.18,26.23,71800.0,19.6581,19.7032,19.6581,19.6956,71800.0
2012-06-07 13:30:00,26.24,26.24,26.2,26.2,82200.0,19.7032,19.7032,19.6731,19.6731,82200.0
2012-06-07 14:00:00,26.21,26.22,26.19,26.21,138300.0,19.6806,19.6881,19.6656,19.6806,138300.0
2012-06-07 14:30:00,26.22,26.22,26.19,26.2,146200.0,19.6881,19.6881,19.6656,19.6731,146200.0
2012-06-07 15:00:00,26.19,26.21,26.11,26.14,188600.0,19.6656,19.6806,19.6055,19.6281,188600.0
2012-06-07 15:30:00,26.13,26.15,26.04,26.06,432300.0,19.6206,19.6356,19.553,19.568,432300.0
2012-06-08 09:30:00,26.07,26.15,25.98,26.13,84400.0,19.5755,19.6356,19.5079,19.6206,84400.0
2012-06-08 10:00:00,26.14,26.21,26.13,26.17,128500.0,19.6281,19.6806,19.6206,19.6506,128500.0
2012-06-08 10:30:00,26.18,26.21,26.16,26.2,91100.0,19.6581,19.6806,19.6431,19.6731,91100.0
2012-06-08 11:00:00,26.2,26.21,26.14,26.16,114200.0,19.6731,19.6806,19.6281,19.6431,114200.0
2012-06-08 11:30:00,26.17,26.21,26.16,26.2,130400.0,19.6506,19.6806,19.6431,19.6731,130400.0
2012-06-08 12:00:00,26.2,26.23,26.18,26.21,84400.0,19.6731,19.6956,19.6581,19.6806,84400.0
2012-06-08 12:30:00,26.21,26.27,26.2,26.24,203000.0,19.6806,19.7257,19.6731,19.7032,203000.0
2012-06-08 13:00:00,26.24,26.29,26.24,26.26,83100.0,19.7032,19.7407,19.7032,19.7182,83100.0
2012-06-08 13:30:00,26.26,26.27,26.24,26.24,86900.0,19.7182,19.7257,19.7032,19.7032,86900.0
2012-06-08 14:00:00,26.25,26.25,26.21,26.24,81700.0,19.7107,19.7107,19.6806,19.7032,81700.0
2012-06-08 14:30:00,26.24,26.29,26.23,26.26,158800.0,19.7032,19.7407,19.6956,19.7182,158800.0
2012-06-08 15:00:00,26.26,26.31,26.25,26.28,111800.0,19.7182,19.7557,19.7107,19.7332,111800.0
2012-06-08 15:30:00,26.28,26.3,26.25,26.3,431200.0,19.7332,19.7482,19.7107,19.7482,431200.0
2012-06-11 09:30:00,26.56,26.56,26.2,26.21,143300.0,19.9434,19.9434,19.6731,19.6806,143300.0
2012-06-11 10:00:00,26.21,26.27,26.2,26.27,97400.0,19.6806,19.7257,19.6731,19.7257,97400.0
2012-06-11 10:30:00,26.27,26.33,26.25,26.26,92100.0,19.7257,19.7707,19.7107,19.7182,92100.0
2012-06-11 11:00:00,26.26,26.27,26.21,26.24,71100.0,19.7182,19.7257,19.6806,19.7032,71100.0
2012-06-11 11:30:00,26.23,26.26,26.18,26.22,96500.0,19.6956,19.7182,19.6581,19.6881,96500.0
2012-06-11 12:00:00,26.22,26.26,26.12,26.13,297500.0,19.6881,19.7182,19.6131,19.6206,297500.0
2012-06-11 12:30:00,26.13,26.18,26.09,26.16,105400.0,19.6206,19.6581,19.5905,19.6431,105400.0
2012-06-11 13:00:00,26.15,26.21,26.15,26.2,76400.0,19.6356,19.6806,19.6356,19.6731,76400.0
2012-06-11 13:30:00,26.2,26.21,26.15,26.15,86500.0,19.6731,19.6806,19.6356,19.6356,86500.0
2012-06-11 14:00:00,26.15,26.16,26.09,26.12,60200.0,19.6356,19.6431,19.5905,19.6131,60200.0
2012-06-11 14:30:00,26.11,26.13,26.09,26.1,136900.0,19.6055,19.6206,19.5905,19.598,136900.0
2012-06-11 15:00:00,26.1,26.11,26.05,26.05,161000.0,19.598,19.6055,19.5605,19.5605,161000.0
2012-06-11 15:30:00,26.05,26.06,25.91,25.94,388400.0,19.5605,19.568,19.4554,19.4779,388400.0
2012-06-12 09:30:00,25.95,26.05,25.91,25.91,111200.0,19.4854,19.5605,19.4554,19.4554,111200.0
2012-06-12 10:00:00,25.91,25.93,25.73,25.75,211000.0,19.4554,19.4704,19.3202,19.3352,211000.0
2012-06-12 10:30:00,25.74,25.74,25.64,25.65,326600.0,19.3277,19.3277,19.2526,19.2601,326600.0
2012-06-12 11:00:00,25.65,25.72,25.64,25.7,613600.0,19.2601,19.3127,19.2526,19.2977,613600.0
2012-06-12 11:30:00,25.71,25.73,25.65,25.69,294700.0,19.3052,19.3202,19.2601,19.2902,294700.0
2012-06-12 12:00:00,25.7,25.7,25.66,25.68,197400.0,19.2977,19.2977,19.2676,19.2827,197400.0
2012-06-12 12:30:00,25.69,25.72,25.66,25.68,152300.0,19.2902,19.3127,19.2676,19.2827,152300.0
2012-06-12 13:00:00,25.68,25.7,25.64,25.68,171100.0,19.2827,19.2977,19.2526,19.2827,171100.0
2012-06-12 13:30:00,25.68,25.7,25.67,25.69,149700.0,19.2827,19.2977,19.2752,19.2902,149700.0
2012-06-12 14:00:00,25.69,25.7,25.64,25.66,228400.0,19.2902,19.2977,19.2526,19.2676,228400.0
2012-06-12 14:30:00,25.66,25.7,25.65,25.68,296700.0,19.2676,19.2977,19.2601,19.2827,296700.0
2012-06-12 15:00:00,25.68,25.69,25.61,25.64,355200.0,19.2827,19.2902,19.2301,19.2526,355200.0
2012-06-12 15:30:00,25.65,25.69,25.64,25.66,916000.0,19.2601,19.2902,19.2526,19.2676,916000.0
2012-06-13 09:30:00,25.6,25.62,25.52,25.59,142400.0,19.2226,19.2376,19.1625,19.2151,142400.0
2012-06-13 10:00:00,25.6,25.66,25.58,25.61,246800.0,19.2226,19.2676,19.2076,19.2301,246800.0
2012-06-13 10:30:00,25.62,25.72,25.61,25.69,215900.0,19.2376,19.3127,19.2301,19.2902,215900.0
2012-06-13 11:00:00,25.69,25.8,25.68,25.74,134900.0,19.2902,19.3728,19.2827,19.3277,134900.0
2012-06-13 11:30:00,25.75,25.76,25.69,25.74,124000.0,19.3352,19.3427,19.2902,19.3277,124000.0
2012-06-13 12:00:00,25.75,25.75,25.72,25.73,49100.0,19.3352,19.3352,19.3127,19.3202,49100.0
2012-06-13 12:30:00,25.73,25.81,25.73,25.8,114900.0,19.3202,19.3803,19.3202,19.3728,114900.0
2012-06-13 13:00:00,25.8,25.86,25.77,25.84,174600.0,19.3728,19.4178,19.3502,19.4028,174600.0
2012-06-13 13:30:00,25.84,25.88,25.81,25.81,276200.0,19.4028,19.4328,19.3803,19.3803,276200.0
2012-06-13 14:00:00,25.81,25.86,25.81,25.84,108900.0,19.3803,19.4178,19.3803,19.4028,108900.0
2012-06-13 14:30:00,25.84,25.86,25.82,25.84,236300.0,19.4028,19.4178,19.3878,19.4028,236300.0
2012-06-13 15:00:00,25.84,25.85,25.76,25.78,212900.0,19.4028,19.4103,19.3427,19.3578,212900.0
2012-06-13 15:30:00,25.77,25.81,25.7,25.77,360100.0,19.3502,19.3803,19.2977,19.3502,360100.0
2012-06-14 09:30:00,25.84,25.87,25.76,25.85,84500.0,19.4028,19.4253,19.3427,19.4103,84500.0
2012-06-14 10:00:00,25.86,25.91,25.83,25.86,150400.0,19.4178,19.4554,19.3953,19.4178,150400.0
2012-06-14 10:30:00,25.87,25.98,25.87,25.96,115600.0,19.4253,19.5079,19.4253,19.4929,115600.0
2012-06-14 11:00:00,25.96,25.98,25.93,25.96,70500.0,19.4929,19.5079,19.4704,19.4929,70500.0
2012-06-14 11:30:00,25.96,25.97,25.85,25.85,53600.0,19.4929,19.5004,19.4103,19.4103,53600.0
2012-06-14 12:00:00,25.85,25.89,25.85,25.85,72300.0,19.4103,19.4403,19.4103,19.4103,72300.0
2012-06-14 12:30:00,25.86,25.88,25.84,25.85,62300.0,19.4178,19.4328,19.4028,19.4103,62300.0
2012-06-14 13:00:00,25.85,25.91,25.85,25.89,92100.0,19.4103,19.4554,19.4103,19.4403,92100.0
2012-06-14 13:30:00,25.89,25.91,25.85,25.87,52700.0,19.4403,19.4554,19.4103,19.4253,52700.0
2012-06-14 14:00:00,25.86,25.88,25.76,25.76,111500.0,19.4178,19.4328,19.3427,19.3427,111500.0
2012-06-14 14:30:00,25.76,25.76,25.71,25.72,102900.0,19.3427,19.3427,19.3052,19.3127,102900.0
2012-06-14 15:00:00,25.72,25.88,25.72,25.77,394300.0,19.3127,19.4328,19.3127,19.3502,394300.0
2012-06-14 15:30:00,25.77,25.88,25.76,25.84,315900.0,19.3502,19.4328,19.3427,19.4028,315900.0
2012-06-15 09:30:00,25.93,25.95,25.73,25.78,403500.0,19.4704,19.4854,19.3202,19.3578,403500.0
2012-06-15 10:00:00,25.78,25.9,25.76,25.77,99400.0,19.3578,19.4479,19.3427,19.3502,99400.0
2012-06-15 10:30:00,25.77,25.82,25.75,25.8,98500.0,19.3502,19.3878,19.3352,19.3728,98500.0
2012-06-15 11:00:00,25.79,25.8,25.75,25.77,116100.0,19.3653,19.3728,19.3352,19.3502,116100.0
2012-06-15 11:30:00,25.76,25.81,25.76,25.78,121500.0,19.3427,19.3803,19.3427,19.3578,121500.0
2012-06-15 12:00:00,25.79,25.8,25.78,25.79,56300.0,19.3653,19.3728,19.3578,19.3653,56300.0
2012-06-15 12:30:00,25.78,25.79,25.75,25.76,60500.0,19.3578,19.3653,19.3352,19.3427,60500.0
2012-06-15 13:00:00,25.76,25.8,25.76,25.77,51100.0,19.3427,19.3728,19.3427,19.3502,51100.0
2012-06-15 13:30:00,25.77,25.8,25.76,25.8,61900.0,19.3502,19.3728,19.3427,19.3728,61900.0
2012-06-15 14:00:00,25.8,25.8,25.79,25.8,58700.0,19.3728,19.3728,19.3653,19.3728,58700.0
2012-06-15 14:30:00,25.8,25.81,25.77,25.79,97300.0,19.3728,19.3803,19.3502,19.3653,97300.0
2012-06-15 15:00:00,25.78,25.8,25.78,25.8,118000.0,19.3578,19.3728,19.3578,19.3728,118000.0
2012-06-15 15:30:00,25.8,25.81,25.77,25.78,547600.0,19.3728,19.3803,19.3502,19.3578,547600.0
2012-06-18 09:30:00,25.62,25.74,25.58,25.68,101400.0,19.2376,19.3277,19.2076,19.2827,101400.0
2012-06-18 10:00:00,25.67,25.79,25.62,25.77,120100.0,19.2752,19.3653,19.2376,19.3502,120100.0
2012-06-18 10:30:00,25.77,25.83,25.74,25.76,123800.0,19.3502,19.3953,19.3277,19.3427,123800.0
2012-06-18 11:00:00,25.75,25.85,25.75,25.85,87400.0,19.3352,19.4103,19.3352,19.4103,87400.0
2012-06-18 11:30:00,25.85,25.88,25.79,25.82,99400.0,19.4103,19.4328,19.3653,19.3878,99400.0
2012-06-18 12:00:00,25.82,25.84,25.79,25.8,71600.0,19.3878,19.4028,19.3653,19.3728,71600.0
2012-06-18 12:30:00,25.8,25.83,25.74,25.74,50500.0,19.3728,19.3953,19.3277,19.3277,50500.0
2012-06-18 13:00:00,25.75,25.83,25.73,25.83,75000.0,19.3352,19.3953,19.3202,19.3953,75000.0
2012-06-18 13:30:00,25.82,25.83,25.8,25.83,49400.0,19.3878,19.3953,19.3728,19.3953,49400.0
2012-06-18 14:00:00,25.84,25.86,25.8,25.85,65600.0,19.4028,19.4178,19.3728,19.4103,65600.0
2012-06-18 14:30:00,25.85,25.88,25.84,25.87,66200.0,19.4103,19.4328,19.4028,19.4253,66200.0
2012-06-18 15:00:00,25.87,25.88,25.81,25.83,104100.0,19.4253,19.4328,19.3803,19.3953,104100.0
2012-06-18 15:30:00,25.83,25.89,25.81,25.86,225600.0,19.3953,19.4403,19.3803,19.4178,225600.0
2012-06-19 09:30:00,26.1,26.2,25.98,26.18,132100.0,19.598,19.6731,19.5079,19.6581,132100.0
2012-06-19 10:00:00,26.18,26.28,26.18,26.27,113100.0,19.6581,19.7332,19.6581,19.7257,113100.0
2012-06-19 10:30:00,26.27,26.3,26.25,26.29,90300.0,19.7257,19.7482,19.7107,19.7407,90300.0
2012-06-19 11:00:00,26.29,26.3,26.22,26.23,72300.0,19.7407,19.7482,19.6881,19.6956,72300.0
2012-06-19 11:30:00,26.24,26.3,26.23,26.3,50000.0,19.7032,19.7482,19.6956,19.7482,50000.0
2012-06-19 12:00:00,26.29,26.29,26.26,26.27,32600.0,19.7407,19.7407,19.7182,19.7257,32600.0
2012-06-19 12:30:00,26.26,26.27,26.23,26.24,26900.0,19.7182,19.7257,19.6956,19.7032,26900.0
2012-06-19 13:00:00,26.23,26.3,26.22,26.29,42800.0,19.6956,19.7482,19.6881,19.7407,42800.0
2012-06-19 13:30:00,26.29,26.37,26.29,26.33,65100.0,19.7407,19.8008,19.7407,19.7707,65100.0
2012-06-19 14:00:00,26.33,26.33,26.28,26.29,40400.0,19.7707,19.7707,19.7332,19.7407,40400.0
2012-06-19 14:30:00,26.29,26.29,26.19,26.26,84500.0,19.7407,19.7407,19.6656,19.7182,84500.0
2012-06-19 15:00:00,26.25,26.26,26.16,26.19,84100.0,19.7107,19.7182,19.6431,19.6656,84100.0
2012-06-19 15:30:00,26.19,26.22,26.15,26.2,195400.0,19.6656,19.6881,19.6356,19.6731,195400.0
2012-06-20 09:30:00,26.21,26.26,26.05,26.09,85900.0,19.6806,19.7182,19.5605,19.5905,85900.0
2012-06-20 10:00:00,26.09,26.19,26.09,26.18,111000.0,19.5905,19.6656,19.5905,19.6581,111000.0
2012-06-20 10:30:00,26.17,26.19,26.11,26.11,46400.0,19.6506,19.6656,19.6055,19.6055,46400.0
2012-06-20 11:00:00,26.11,26.16,26.11,26.12,76000.0,19.6055,19.6431,19.6055,19.6131,76000.0
2012-06-20 11:30:00,26.12,26.14,26.1,26.1,40400.0,19.6131,19.6281,19.598,19.598,40400.0
2012-06-20 12:00:00,26.1,26.11,26.03,26.04,44500.0,19.598,19.6055,19.5455,19.553,44500.0
2012-06-20 12:30:00,26.05,26.09,25.9,26.0,162800.0,19.5605,19.5905,19.4479,19.5229,162800.0
2012-06-20 13:00:00,26.0,26.12,26.0,26.11,112700.0,19.5229,19.6131,19.5229,19.6055,112700.0
2012-06-20 13:30:00,26.11,26.13,26.04,26.11,59100.0,19.6055,19.6206,19.553,19.6055,59100.0
2012-06-20 14:00:00,26.11,26.21,26.05,26.12,129000.0,19.6055,19.6806,19.5605,19.6131,129000.0
2012-06-20 14:30:00,26.13,26.15,26.07,26.12,105800.0,19.6206,19.6356,19.5755,19.6131,105800.0
2012-06-20 15:00:00,26.13,26.13,26.06,26.12,110100.0,19.6206,19.6206,19.568,19.6131,110100.0
2012-06-20 15:30:00,26.12,26.14,26.06,26.14,172800.0,19.6131,19.6281,19.568,19.6281,172800.0
2012-06-21 09:30:00,26.18,26.34,26.1,26.26,95000.0,19.6581,19.7782,19.598,19.7182,95000.0
2012-06-21 10:00:00,26.25,26.25,26.04,26.09,84400.0,19.7107,19.7107,19.553,19.5905,84400.0
2012-06-21 10:30:00,26.09,26.21,26.08,26.16,73600.0,19.5905,19.6806,19.583,19.6431,73600.0
2012-06-21 11:00:00,26.17,26.17,26.06,26.09,125100.0,19.6506,19.6506,19.568,19.5905,125100.0
2012-06-21 11:30:00,26.1,26.13,26.09,26.09,70200.0,19.598,19.6206,19.5905,19.5905,70200.0
2012-06-21 12:00:00,26.1,26.1,25.99,25.99,57300.0,19.598,19.598,19.5154,19.5154,57300.0
2012-06-21 12:30:00,25.99,26.01,25.96,25.99,44000.0,19.5154,19.5305,19.4929,19.5154,44000.0
2012-06-21 13:00:00,25.99,26.0,25.91,25.91,85200.0,19.5154,19.5229,19.4554,19.4554,85200.0
2012-06-21 13:30:00,25.92,25.94,25.86,25.87,72100.0,19.4629,19.4779,19.4178,19.4253,72100.0
2012-06-21 14:00:00,25.86,25.88,25.82,25.84,110700.0,19.4178,19.4328,19.3878,19.4028,110700.0
2012-06-21 14:30:00,25.84,25.86,25.81,25.85,141600.0,19.4028,19.4178,19.3803,19.4103,141600.0
2012-06-21 15:00:00,25.86,25.86,25.8,25.85,218700.0,19.4178,19.4178,19.3728,19.4103,218700.0
2012-06-21 15:30:00,25.84,25.85,25.76,25.76,461800.0,19.4028,19.4103,19.3427,19.3427,461800.0
2012-06-22 09:30:00,25.89,25.95,25.72,25.72,195500.0,19.4403,19.4854,19.3127,19.3127,195500.0
2012-06-22 10:00:00,25.73,25.81,25.66,25.67,127800.0,19.3202,19.3803,19.2676,19.2752,127800.0
2012-06-22 10:30:00,25.67,25.74,25.65,25.69,226000.0,19.2752,19.3277,19.2601,19.2902,226000.0
2012-06-22 11:00:00,25.68,25.72,25.61,25.61,231800.0,19.2827,19.3127,19.2301,19.2301,231800.0
2012-06-22 11:30:00,25.61,25.67,25.6,25.61,103000.0,19.2301,19.2752,19.2226,19.2301,103000.0
2012-06-22 12:00:00,25.62,25.63,25.58,25.6,75600.0,19.2376,19.2451,19.2076,19.2226,75600.0
2012-06-22 12:30:00,25.59,25.6,25.57,25.58,49600.0,19.2151,19.2226,19.2001,19.2076,49600.0
2012-06-22 13:00:00,25.58,25.58,25.54,25.54,70000.0,19.2076,19.2076,19.1775,19.1775,70000.0
2012-06-22 13:30:00,25.55,25.57,25.54,25.55,99000.0,19.185,19.2001,19.1775,19.185,99000.0
2012-06-22 14:00:00,25.55,25.58,25.55,25.57,124800.0,19.185,19.2076,19.185,19.2001,124800.0
2012-06-22 14:30:00,25.57,25.61,25.57,25.6,135900.0,19.2001,19.2301,19.2001,19.2226,135900.0
2012-06-22 15:00:00,25.6,25.62,25.58,25.6,205300.0,19.2226,19.2376,19.2076,19.2226,205300.0
2012-06-22 15:30:00,25.6,25.66,25.57,25.61,970700.0,19.2226,19.2676,19.2001,19.2301,970700.0
2012-06-25 09:30:00,25.42,25.54,25.4,25.48,196000.0,19.0874,19.1775,19.0724,19.1325,196000.0
2012-06-25 10:00:00,25.48,25.5,25.35,25.36,139700.0,19.1325,19.1475,19.0349,19.0424,139700.0
2012-06-25 10:30:00,25.36,25.42,25.35,25.39,112600.0,19.0424,19.0874,19.0349,19.0649,112600.0
2012-06-25 11:00:00,25.4,25.4,25.32,25.38,80900.0,19.0724,19.0724,19.0123,19.0574,80900.0
2012-06-25 11:30:00,25.37,25.38,25.28,25.37,122700.0,19.0499,19.0574,18.9823,19.0499,122700.0
2012-06-25 12:00:00,25.36,25.4,25.35,25.4,41300.0,19.0424,19.0724,19.0349,19.0724,41300.0
2012-06-25 12:30:00,25.4,25.42,25.38,25.4,72500.0,19.0724,19.0874,19.0574,19.0724,72500.0
2012-06-25 13:00:00,25.39,25.4,25.35,25.4,101000.0,19.0649,19.0724,19.0349,19.0724,101000.0
2012-06-25 13:30:00,25.4,25.42,25.38,25.4,88500.0,19.0724,19.0874,19.0574,19.0724,88500.0
2012-06-25 14:00:00,25.41,25.45,25.39,25.42,158100.0,19.0799,19.11,19.0649,19.0874,158100.0
2012-06-25 14:30:00,25.43,25.43,25.39,25.41,184600.0,19.0949,19.0949,19.0649,19.0799,184600.0
2012-06-25 15:00:00,25.41,25.43,25.4,25.43,90900.0,19.0799,19.0949,19.0724,19.0949,90900.0
2012-06-25 15:30:00,25.42,25.45,25.39,25.4,508100.0,19.0874,19.11,19.0649,19.0724,508100.0
2012-06-26 09:30:00,25.39,25.47,25.38,25.42,165400.0,19.0649,19.125,19.0574,19.0874,165400.0
2012-06-26 10:00:00,25.41,25.49,25.36,25.36,240600.0,19.0799,19.14,19.0424,19.0424,240600.0
2012-06-26 10:30:00,25.37,25.43,25.32,25.4,176900.0,19.0499,19.0949,19.0123,19.0724,176900.0
2012-06-26 11:00:00,25.39,25.43,25.36,25.42,95100.0,19.0649,19.0949,19.0424,19.0874,95100.0
2012-06-26 11:30:00,25.42,25.44,25.38,25.4,59400.0,19.0874,19.1025,19.0574,19.0724,59400.0
2012-06-26 12:00:00,25.41,25.42,25.4,25.4,58400.0,19.0799,19.0874,19.0724,19.0724,58400.0
2012-06-26 12:30:00,25.41,25.46,25.4,25.44,52900.0,19.0799,19.1175,19.0724,19.1025,52900.0
2012-06-26 13:00:00,25.45,25.47,25.44,25.46,77200.0,19.11,19.125,19.1025,19.1175,77200.0
2012-06-26 13:30:00,25.45,25.47,25.44,25.44,127200.0,19.11,19.125,19.1025,19.1025,127200.0
2012-06-26 14:00:00,25.44,25.51,25.44,25.51,100500.0,19.1025,19.155,19.1025,19.155,100500.0
2012-06-26 14:30:00,25.51,25.52,25.49,25.5,161200.0,19.155,19.1625,19.14,19.1475,161200.0
2012-06-26 15:00:00,25.51,25.56,25.5,25.55,214900.0,19.155,19.1926,19.1475,19.185,214900.0
2012-06-26 15:30:00,25.55,25.6,25.5,25.51,343000.0,19.185,19.2226,19.1475,19.155,343000.0
2012-06-27 09:30:00,25.51,25.69,25.51,25.58,110400.0,19.155,19.2902,19.155,19.2076,110400.0
2012-06-27 10:00:00,25.62,25.67,25.6,25.64,147500.0,19.2376,19.2752,19.2226,19.2526,147500.0
2012-06-27 10:30:00,25.64,25.71,25.62,25.68,193500.0,19.2526,19.3052,19.2376,19.2827,193500.0
2012-06-27 11:00:00,25.68,25.68,25.6,25.65,97300.0,19.2827,19.2827,19.2226,19.2601,97300.0
2012-06-27 11:30:00,25.66,25.67,25.56,25.56,138700.0,19.2676,19.2752,19.1926,19.1926,138700.0
2012-06-27 12:00:00,25.57,25.6,25.56,25.6,42900.0,19.2001,19.2226,19.1926,19.2226,42900.0
2012-06-27 12:30:00,25.6,25.63,25.59,25.61,230500.0,19.2226,19.2451,19.2151,19.2301,230500.0
2012-06-27 13:00:00,25.61,25.62,25.59,25.6,104900.0,19.2301,19.2376,19.2151,19.2226,104900.0
2012-06-27 13:30:00,25.6,25.65,25.59,25.65,32800.0,19.2226,19.2601,19.2151,19.2601,32800.0
2012-06-27 14:00:00,25.65,25.65,25.59,25.61,112300.0,19.2601,19.2601,19.2151,19.2301,112300.0
2012-06-27 14:30:00,25.61,25.63,25.59,25.61,102000.0,19.2301,19.2451,19.2151,19.2301,102000.0
2012-06-27 15:00:00,25.61,25.64,25.6,25.62,244000.0,19.2301,19.2526,19.2226,19.2376,244000.0
2012-06-27 15:30:00,25.62,25.62,25.59,25.6,222400.0,19.2376,19.2376,19.2151,19.2226,222400.0
2012-06-28 09:30:00,25.27,25.4,25.15,25.34,104800.0,19.139,19.2375,19.0481,19.192,104800.0
2012-06-28 10:00:00,25.33,25.35,25.21,25.27,104600.0,19.1845,19.1996,19.0936,19.139,104600.0
2012-06-28 10:30:00,25.27,25.27,25.19,25.25,112500.0,19.139,19.139,19.0784,19.1239,112500.0
2012-06-28 11:00:00,25.26,25.33,25.23,25.3,72900.0,19.1314,19.1845,19.1087,19.1617,72900.0
2012-06-28 11:30:00,25.3,25.37,25.3,25.37,36000.0,19.1617,19.2148,19.1617,19.2148,36000.0
2012-06-28 12:00:00,25.37,25.41,25.36,25.38,87600.0,19.2148,19.2451,19.2072,19.2223,87600.0
2012-06-28 12:30:00,25.39,25.39,25.36,25.38,40900.0,19.2299,19.2299,19.2072,19.2223,40900.0
2012-06-28 13:00:00,25.38,25.41,25.35,25.37,48000.0,19.2223,19.2451,19.1996,19.2148,48000.0
2012-06-28 13:30:00,25.38,25.38,25.31,25.34,90100.0,19.2223,19.2223,19.1693,19.192,90100.0
2012-06-28 14:00:00,25.34,25.35,25.29,25.29,34400.0,19.192,19.1996,19.1542,19.1542,34400.0
2012-06-28 14:30:00,25.3,25.3,25.19,25.22,151500.0,19.1617,19.1617,19.0784,19.1012,151500.0
2012-06-28 15:00:00,25.23,25.26,25.21,25.25,120500.0,19.1087,19.1314,19.0936,19.1239,120500.0
2012-06-28 15:30:00,25.25,25.46,25.24,25.42,504800.0,19.1239,19.2829,19.1163,19.2526,504800.0
2012-06-29 09:30:00,25.77,25.94,25.68,25.9,199700.0,19.5177,19.6465,19.4495,19.6162,199700.0
2012-06-29 10:00:00,25.91,25.96,25.86,25.86,158600.0,19.6237,19.6616,19.5859,19.5859,158600.0
2012-06-29 10:30:00,25.86,26.04,25.85,26.02,205300.0,19.5859,19.7222,19.5783,19.7071,205300.0
2012-06-29 11:00:00,26.02,26.04,25.98,26.0,157300.0,19.7071,19.7222,19.6768,19.6919,157300.0
2012-06-29 11:30:00,26.0,26.05,25.98,26.05,211700.0,19.6919,19.7298,19.6768,19.7298,211700.0
2012-06-29 12:00:00,26.04,26.09,26.04,26.09,108400.0,19.7222,19.7601,19.7222,19.7601,108400.0
2012-06-29 12:30:00,26.09,26.12,26.08,26.12,86000.0,19.7601,19.7828,19.7525,19.7828,86000.0
2012-06-29 13:00:00,26.11,26.14,26.09,26.1,123700.0,19.7752,19.7979,19.7601,19.7676,123700.0
2012-06-29 13:30:00,26.1,26.13,26.09,26.11,257400.0,19.7676,19.7904,19.7601,19.7752,257400.0
2012-06-29 14:00:00,26.11,26.15,26.1,26.14,226600.0,19.7752,19.8055,19.7676,19.7979,226600.0
2012-06-29 14:30:00,26.14,26.26,26.12,26.25,346000.0,19.7979,19.8888,19.7828,19.8813,346000.0
2012-06-29 15:00:00,26.25,26.26,26.19,26.24,253100.0,19.8813,19.8888,19.8358,19.8737,253100.0
2012-06-29 15:30:00,26.24,26.46,26.2,26.45,889400.0,19.8737,20.0403,19.8434,20.0327,889400.0
2012-07-02 09:30:00,26.46,26.47,26.28,26.29,122400.0,20.0403,20.0479,19.904,19.9115,122400.0
2012-07-02 10:00:00,26.29,26.32,26.12,26.24,192800.0,19.9115,19.9343,19.7828,19.8737,192800.0
2012-07-02 10:30:00,26.25,26.31,26.15,26.29,137600.0,19.8813,19.9267,19.8055,19.9115,137600.0
2012-07-02 11:00:00,26.29,26.3,26.23,26.29,117900.0,19.9115,19.9191,19.8661,19.9115,117900.0
2012-07-02 11:30:00,26.28,26.34,26.24,26.26,90900.0,19.904,19.9494,19.8737,19.8888,90900.0
2012-07-02 12:00:00,26.26,26.32,26.24,26.28,53000.0,19.8888,19.9343,19.8737,19.904,53000.0
2012-07-02 12:30:00,26.27,26.36,26.27,26.34,60300.0,19.8964,19.9646,19.8964,19.9494,60300.0
2012-07-02 13:00:00,26.35,26.35,26.31,26.32,128200.0,19.957,19.957,19.9267,19.9343,128200.0
2012-07-02 13:30:00,26.32,26.34,26.27,26.29,106100.0,19.9343,19.9494,19.8964,19.9115,106100.0
2012-07-02 14:00:00,26.3,26.32,26.29,26.32,93300.0,19.9191,19.9343,19.9115,19.9343,93300.0
2012-07-02 14:30:00,26.32,26.33,26.28,26.29,127900.0,19.9343,19.9418,19.904,19.9115,127900.0
2012-07-02 15:00:00,26.28,26.28,26.13,26.13,319900.0,19.904,19.904,19.7904,19.7904,319900.0
2012-07-02 15:30:00,26.14,26.16,26.1,26.14,804500.0,19.7979,19.8131,19.7676,19.7979,804500.0
2012-07-03 09:30:00,26.08,26.19,26.01,26.16,215800.0,19.7525,19.8358,19.6995,19.8131,215800.0
2012-07-03 10:00:00,26.16,26.18,26.1,26.16,162600.0,19.8131,19.8282,19.7676,19.8131,162600.0
2012-07-03 10:30:00,26.15,26.18,26.09,26.1,250100.0,19.8055,19.8282,19.7601,19.7676,250100.0
2012-07-03 11:00:00,26.1,26.12,26.07,26.07,206200.0,19.7676,19.7828,19.7449,19.7449,206200.0
2012-07-03 11:30:00,26.08,26.1,26.06,26.08,171500.0,19.7525,19.7676,19.7374,19.7525,171500.0
2012-07-03 12:00:00,26.08,26.1,26.01,26.08,138300.0,19.7525,19.7676,19.6995,19.7525,138300.0
2012-07-03 12:30:00,26.08,26.11,26.03,26.09,389000.0,19.7525,19.7752,19.7146,19.7601,389000.0
2012-07-05 09:30:00,26.09,26.14,26.01,26.03,95900.0,19.7601,19.7979,19.6995,19.7146,95900.0
2012-07-05 10:00:00,26.04,26.04,25.97,26.01,163600.0,19.7222,19.7222,19.6692,19.6995,163600.0
2012-07-05 10:30:00,26.01,26.08,26.0,26.05,86800.0,19.6995,19.7525,19.6919,19.7298,86800.0
2012-07-05 11:00:00,26.05,26.09,26.04,26.08,90400.0,19.7298,19.7601,19.7222,19.7525,90400.0
2012-07-05 11:30:00,26.08,26.09,26.04,26.07,74600.0,19.7525,19.7601,19.7222,19.7449,74600.0
2012-07-05 12:00:00,26.06,26.07,26.03,26.03,100400.0,19.7374,19.7449,19.7146,19.7146,100400.0
2012-07-05 12:30:00,26.02,26.05,26.01,26.05,43300.0,19.7071,19.7298,19.6995,19.7298,43300.0
2012-07-05 13:00:00,26.05,26.08,26.04,26.07,50900.0,19.7298,19.7525,19.7222,19.7449,50900.0
2012-07-05 13:30:00,26.06,26.1,26.06,26.09,102000.0,19.7374,19.7676,19.7374,19.7601,102000.0
2012-07-05 14:00:00,26.09,26.09,26.04,26.07,37300.0,19.7601,19.7601,19.7222,19.7449,37300.0
2012-07-05 14:30:00,26.07,26.08,26.07,26.08,46000.0,19.7449,19.7525,19.7449,19.7525,46000.0
2012-07-05 15:00:00,26.07,26.08,26.01,26.06,77400.0,19.7449,19.7525,19.6995,19.7374,77400.0
2012-07-05 15:30:00,26.06,26.06,25.99,26.02,210700.0,19.7374,19.7374,19.6843,19.7071,210700.0
2012-07-06 09:30:00,25.8,26.0,25.77,26.0,68700.0,19.5404,19.6919,19.5177,19.6919,68700.0
2012-07-06 10:00:00,26.0,26.0,25.85,25.89,77000.0,19.6919,19.6919,19.5783,19.6086,77000.0
2012-07-06 10:30:00,25.9,25.92,25.86,25.87,107500.0,19.6162,19.6313,19.5859,19.5934,107500.0
2012-07-06 11:00:00,25.88,25.94,25.87,25.91,81500.0,19.601,19.6465,19.5934,19.6237,81500.0
2012-07-06 11:30:00,25.91,25.91,25.88,25.9,68500.0,19.6237,19.6237,19.601,19.6162,68500.0
2012-07-06 12:00:00,25.89,25.91,25.87,25.9,75300.0,19.6086,19.6237,19.5934,19.6162,75300.0
2012-07-06 12:30:00,25.89,25.91,25.89,25.9,56300.0,19.6086,19.6237,19.6086,19.6162,56300.0
2012-07-06 13:00:00,25.9,25.9,25.87,25.88,41000.0,19.6162,19.6162,19.5934,19.601,41000.0
2012-07-06 13:30:00,25.88,25.88,25.84,25.84,57000.0,19.601,19.601,19.5707,19.5707,57000.0
2012-07-06 14:00:00,25.85,25.85,25.79,25.81,40700.0,19.5783,19.5783,19.5329,19.548,40700.0
2012-07-06 14:30:00,25.81,25.86,25.81,25.84,58200.0,19.548,19.5859,19.548,19.5707,58200.0
2012-07-06 15:00:00,25.84,25.87,25.83,25.87,133300.0,19.5707,19.5934,19.5632,19.5934,133300.0
2012-07-06 15:30:00,25.87,25.92,25.85,25.87,358700.0,19.5934,19.6313,19.5783,19.5934,358700.0
2012-07-09 09:30:00,25.77,25.92,25.76,25.86,86500.0,19.5177,19.6313,19.5101,19.5859,86500.0
2012-07-09 10:00:00,25.85,25.91,25.84,25.9,196500.0,19.5783,19.6237,19.5707,19.6162,196500.0
2012-07-09 10:30:00,25.9,25.92,25.85,25.87,154300.0,19.6162,19.6313,19.5783,19.5934,154300.0
2012-07-09 11:00:00,25.87,25.88,25.85,25.85,54700.0,19.5934,19.601,19.5783,19.5783,54700.0
2012-07-09 11:30:00,25.86,25.86,25.79,25.79,54200.0,19.5859,19.5859,19.5329,19.5329,54200.0
2012-07-09 12:00:00,25.79,25.88,25.79,25.88,65700.0,19.5329,19.601,19.5329,19.601,65700.0
2012-07-09 12:30:00,25.88,25.93,25.86,25.9,134900.0,19.601,19.6389,19.5859,19.6162,134900.0
2012-07-09 13:00:00,25.9,25.95,25.89,25.95,102200.0,19.6162,19.654,19.6086,19.654,102200.0
2012-07-09 13:30:00,25.95,26.0,25.95,25.98,114200.0,19.654,19.6919,19.654,19.6768,114200.0
2012-07-09 14:00:00,25.98,25.98,25.88,25.88,124900.0,19.6768,19.6768,19.601,19.601,124900.0
2012-07-09 14:30:00,25.89,25.9,25.86,25.9,82500.0,19.6086,19.6162,19.5859,19.6162,82500.0
2012-07-09 15:00:00,25.9,25.96,25.89,25.96,212800.0,19.6162,19.6616,19.6086,19.6616,212800.0
2012-07-09 15:30:00,25.96,25.98,25.92,25.96,292100.0,19.6616,19.6768,19.6313,19.6616,292100.0
2012-07-10 09:30:00,26.0,26.37,26.0,26.28,323200.0,19.6919,19.9721,19.6919,19.904,323200.0
2012-07-10 10:00:00,26.27,26.27,26.17,26.2,160700.0,19.8964,19.8964,19.8207,19.8434,160700.0
2012-07-10 10:30:00,26.2,26.24,26.19,26.22,256800.0,19.8434,19.8737,19.8358,19.8585,256800.0
2012-07-10 11:00:00,26.22,26.24,26.18,26.2,372900.0,19.8585,19.8737,19.8282,19.8434,372900.0
2012-07-10 11:30:00,26.2,26.23,26.19,26.21,117800.0,19.8434,19.8661,19.8358,19.851,117800.0
2012-07-10 12:00:00,26.21,26.25,26.18,26.24,179400.0,19.851,19.8813,19.8282,19.8737,179400.0
2012-07-10 12:30:00,26.25,26.27,26.23,26.24,141600.0,19.8813,19.8964,19.8661,19.8737,141600.0
2012-07-10 13:00:00,26.24,26.26,26.22,26.25,102600.0,19.8737,19.8888,19.8585,19.8813,102600.0
2012-07-10 13:30:00,26.24,26.25,26.15,26.22,98800.0,19.8737,19.8813,19.8055,19.8585,98800.0
2012-07-10 14:00:00,26.21,26.24,26.13,26.17,153300.0,19.851,19.8737,19.7904,19.8207,153300.0
2012-07-10 14:30:00,26.16,26.21,26.12,26.21,106900.0,19.8131,19.851,19.7828,19.851,106900.0
2012-07-10 15:00:00,26.21,26.21,26.16,26.2,193700.0,19.851,19.851,19.8131,19.8434,193700.0
2012-07-10 15:30:00,26.2,26.38,26.2,26.37,2750900.0,19.8434,19.9797,19.8434,19.9721,2750900.0
2012-07-11 09:30:00,26.4,26.45,26.11,26.17,209300.0,19.9949,20.0327,19.7752,19.8207,209300.0
2012-07-11 10:00:00,26.17,26.2,26.09,26.15,248000.0,19.8207,19.8434,19.7601,19.8055,248000.0
2012-07-11 10:30:00,26.15,26.24,26.14,26.19,206300.0,19.8055,19.8737,19.7979,19.8358,206300.0
2012-07-11 11:00:00,26.18,26.25,26.17,26.24,210700.0,19.8282,19.8813,19.8207,19.8737,210700.0
2012-07-11 11:30:00,26.24,26.35,26.23,26.27,2331600.0,19.8737,19.957,19.8661,19.8964,2331600.0
2012-07-11 12:00:00,26.26,26.27,26.24,26.26,188200.0,19.8888,19.8964,19.8737,19.8888,188200.0
2012-07-11 12:30:00,26.26,26.31,26.24,26.3,113900.0,19.8888,19.9267,19.8737,19.9191,113900.0
2012-07-11 13:00:00,26.3,26.34,26.29,26.32,247200.0,19.9191,19.9494,19.9115,19.9343,247200.0
2012-07-11 13:30:00,26.32,26.33,26.31,26.31,141400.0,19.9343,19.9418,19.9267,19.9267,141400.0
2012-07-11 14:00:00,26.32,26.38,26.29,26.38,363700.0,19.9343,19.9797,19.9115,19.9797,363700.0
2012-07-11 14:30:00,26.37,26.38,26.33,26.34,275900.0,19.9721,19.9797,19.9418,19.9494,275900.0
2012-07-11 15:00:00,26.34,26.38,26.33,26.35,294600.0,19.9494,19.9797,19.9418,19.957,294600.0
2012-07-11 15:30:00,26.36,26.51,26.36,26.46,591500.0,19.9646,20.0782,19.9646,20.0403,591500.0
2012-07-12 09:30:00,26.29,26.45,26.2,26.43,166000.0,19.9115,20.0327,19.8434,20.0176,166000.0
2012-07-12 10:00:00,26.43,26.51,26.39,26.47,121200.0,20.0176,20.0782,19.9873,20.0479,121200.0
2012-07-12 10:30:00,26.47,26.5,26.44,26.49,140600.0,20.0479,20.0706,20.0252,20.063,140600.0
2012-07-12 11:00:00,26.49,26.5,26.41,26.5,245100.0,20.063,20.0706,20.0024,20.0706,245100.0
2012-07-12 11:30:00,26.5,26.57,26.44,26.51,178600.0,20.0706,20.1236,20.0252,20.0782,178600.0
2012-07-12 12:00:00,26.52,26.58,26.51,26.56,136700.0,20.0857,20.1312,20.0782,20.116,136700.0
2012-07-12 12:30:00,26.56,26.57,26.55,26.57,63500.0,20.116,20.1236,20.1085,20.1236,63500.0
2012-07-12 13:00:00,26.56,26.64,26.55,26.59,90900.0,20.116,20.1766,20.1085,20.1388,90900.0
2012-07-12 13:30:00,26.59,26.65,26.55,26.55,74300.0,20.1388,20.1842,20.1085,20.1085,74300.0
2012-07-12 14:00:00,26.55,26.61,26.53,26.58,201500.0,20.1085,20.1539,20.0933,20.1312,201500.0
2012-07-12 14:30:00,26.57,26.63,26.56,26.61,110800.0,20.1236,20.1691,20.116,20.1539,110800.0
2012-07-12 15:00:00,26.6,26.6,26.53,26.55,159400.0,20.1463,20.1463,20.0933,20.1085,159400.0
2012-07-12 15:30:00,26.55,26.59,26.5,26.58,609800.0,20.1085,20.1388,20.0706,20.1312,609800.0
2012-07-13 09:30:00,26.54,26.72,26.47,26.7,182000.0,20.1009,20.2372,20.0479,20.2221,182000.0
2012-07-13 10:00:00,26.7,26.82,26.69,26.74,190600.0,20.2221,20.313,20.2145,20.2524,190600.0
2012-07-13 10:30:00,26.74,26.75,26.69,26.73,148300.0,20.2524,20.2599,20.2145,20.2448,148300.0
2012-07-13 11:00:00,26.73,26.76,26.72,26.75,93700.0,20.2448,20.2675,20.2372,20.2599,93700.0
2012-07-13 11:30:00,26.74,26.81,26.73,26.81,105000.0,20.2524,20.3054,20.2448,20.3054,105000.0
2012-07-13 12:00:00,26.8,26.81,26.77,26.8,100800.0,20.2978,20.3054,20.2751,20.2978,100800.0
2012-07-13 12:30:00,26.8,26.8,26.74,26.74,145700.0,20.2978,20.2978,20.2524,20.2524,145700.0
2012-07-13 13:00:00,26.75,26.8,26.74,26.8,123700.0,20.2599,20.2978,20.2524,20.2978,123700.0
2012-07-13 13:30:00,26.8,26.81,26.76,26.76,69300.0,20.2978,20.3054,20.2675,20.2675,69300.0
2012-07-13 14:00:00,26.76,26.78,26.74,26.78,268700.0,20.2675,20.2827,20.2524,20.2827,268700.0
2012-07-13 14:30:00,26.77,26.79,26.75,26.77,162000.0,20.2751,20.2902,20.2599,20.2751,162000.0
2012-07-13 15:00:00,26.77,26.83,26.76,26.83,323000.0,20.2751,20.3205,20.2675,20.3205,323000.0
2012-07-13 15:30:00,26.83,26.88,26.82,26.86,816400.0,20.3205,20.3584,20.313,20.3433,816400.0
2012-07-16 09:30:00,26.83,26.84,26.65,26.66,71100.0,20.3205,20.3281,20.1842,20.1918,71100.0
2012-07-16 10:00:00,26.65,26.72,26.63,26.71,109300.0,20.1842,20.2372,20.1691,20.2296,109300.0
2012-07-16 10:30:00,26.71,26.73,26.64,26.69,270600.0,20.2296,20.2448,20.1766,20.2145,270600.0
2012-07-16 11:00:00,26.69,26.73,26.67,26.71,111100.0,20.2145,20.2448,20.1994,20.2296,111100.0
2012-07-16 11:30:00,26.71,26.73,26.71,26.73,80900.0,20.2296,20.2448,20.2296,20.2448,80900.0
2012-07-16 12:00:00,26.73,26.74,26.7,26.72,99400.0,20.2448,20.2524,20.2221,20.2372,99400.0
2012-07-16 12:30:00,26.72,26.88,26.72,26.86,247300.0,20.2372,20.3584,20.2372,20.3433,247300.0
2012-07-16 13:00:00,26.85,26.86,26.83,26.85,125400.0,20.3357,20.3433,20.3205,20.3357,125400.0
2012-07-16 13:30:00,26.84,26.86,26.81,26.81,106800.0,20.3281,20.3433,20.3054,20.3054,106800.0
2012-07-16 14:00:00,26.82,26.86,26.82,26.85,136200.0,20.313,20.3433,20.313,20.3357,136200.0
2012-07-16 14:30:00,26.85,26.86,26.83,26.85,141000.0,20.3357,20.3433,20.3205,20.3357,141000.0
2012-07-16 15:00:00,26.84,26.88,26.84,26.87,274400.0,20.3281,20.3584,20.3281,20.3508,274400.0
2012-07-16 15:30:00,26.87,26.87,26.77,26.8,778100.0,20.3508,20.3508,20.2751,20.2978,778100.0
2012-07-17 09:30:00,26.8,26.95,26.78,26.85,61000.0,20.2978,20.4114,20.2827,20.3357,61000.0
2012-07-17 10:00:00,26.86,26.86,26.76,26.8,62700.0,20.3433,20.3433,20.2675,20.2978,62700.0
2012-07-17 10:30:00,26.8,26.81,26.7,26.75,91000.0,20.2978,20.3054,20.2221,20.2599,91000.0
2012-07-17 11:00:00,26.76,26.83,26.75,26.76,248200.0,20.2675,20.3205,20.2599,20.2675,248200.0
2012-07-17 11:30:00,26.77,26.83,26.76,26.82,309600.0,20.2751,20.3205,20.2675,20.313,309600.0
2012-07-17 12:00:00,26.82,26.94,26.82,26.91,69900.0,20.313,20.4038,20.313,20.3811,69900.0
2012-07-17 12:30:00,26.9,26.91,26.87,26.89,50600.0,20.3736,20.3811,20.3508,20.366,50600.0
2012-07-17 13:00:00,26.88,26.91,26.85,26.91,73900.0,20.3584,20.3811,20.3357,20.3811,73900.0
2012-07-17 13:30:00,26.91,26.93,26.89,26.9,165000.0,20.3811,20.3963,20.366,20.3736,165000.0
2012-07-17 14:00:00,26.89,26.94,26.89,26.94,181100.0,20.366,20.4038,20.366,20.4038,181100.0
2012-07-17 14:30:00,26.94,27.01,26.92,27.0,108800.0,20.4038,20.4569,20.3887,20.4493,108800.0
2012-07-17 15:00:00,27.0,27.02,26.98,27.0,97500.0,20.4493,20.4644,20.4341,20.4493,97500.0
2012-07-17 15:30:00,27.0,27.04,26.98,27.01,239400.0,20.4493,20.4796,20.4341,20.4569,239400.0
2012-07-18 09:30:00,26.92,27.18,26.81,27.08,149300.0,20.3887,20.5856,20.3054,20.5099,149300.0
2012-07-18 10:00:00,27.07,27.13,27.0,27.0,99300.0,20.5023,20.5477,20.4493,20.4493,99300.0
2012-07-18 10:30:00,27.0,27.12,26.98,27.1,142500.0,20.4493,20.5402,20.4341,20.525,142500.0
2012-07-18 11:00:00,27.11,27.11,27.05,27.05,68500.0,20.5326,20.5326,20.4872,20.4872,68500.0
2012-07-18 11:30:00,27.05,27.16,27.05,27.14,147800.0,20.4872,20.5705,20.4872,20.5553,147800.0
2012-07-18 12:00:00,27.14,27.19,27.14,27.18,68300.0,20.5553,20.5932,20.5553,20.5856,68300.0
2012-07-18 12:30:00,27.18,27.2,27.16,27.16,45700.0,20.5856,20.6008,20.5705,20.5705,45700.0
2012-07-18 13:00:00,27.17,27.17,27.14,27.15,65300.0,20.578,20.578,20.5553,20.5629,65300.0
2012-07-18 13:30:00,27.15,27.18,27.14,27.17,109400.0,20.5629,20.5856,20.5553,20.578,109400.0
2012-07-18 14:00:00,27.17,27.17,27.14,27.16,189400.0,20.578,20.578,20.5553,20.5705,189400.0
2012-07-18 14:30:00,27.16,27.17,27.13,27.14,248000.0,20.5705,20.578,20.5477,20.5553,248000.0
2012-07-18 15:00:00,27.15,27.18,27.14,27.18,276100.0,20.5629,20.5856,20.5553,20.5856,276100.0
2012-07-18 15:30:00,27.18,27.19,27.14,27.19,734600.0,20.5856,20.5932,20.5553,20.5932,734600.0
2012-07-19 09:30:00,27.2,27.25,27.08,27.1,167500.0,20.6008,20.6386,20.5099,20.525,167500.0
2012-07-19 10:00:00,27.09,27.13,26.99,27.05,99200.0,20.5175,20.5477,20.4417,20.4872,99200.0
2012-07-19 10:30:00,27.04,27.24,27.04,27.24,93400.0,20.4796,20.6311,20.4796,20.6311,93400.0
2012-07-19 11:00:00,27.23,27.35,27.23,27.35,131800.0,20.6235,20.7144,20.6235,20.7144,131800.0
2012-07-19 11:30:00,27.35,27.37,27.33,27.35,125600.0,20.7144,20.7295,20.6992,20.7144,125600.0
2012-07-19 12:00:00,27.35,27.44,27.34,27.43,109700.0,20.7144,20.7825,20.7068,20.775,109700.0
2012-07-19 12:30:00,27.42,27.45,27.34,27.38,136200.0,20.7674,20.7901,20.7068,20.7371,136200.0
2012-07-19 13:00:00,27.38,27.52,27.38,27.49,193100.0,20.7371,20.8431,20.7371,20.8204,193100.0
2012-07-19 13:30:00,27.49,27.5,27.38,27.43,192900.0,20.8204,20.828,20.7371,20.775,192900.0
2012-07-19 14:00:00,27.43,27.5,27.4,27.5,137900.0,20.775,20.828,20.7522,20.828,137900.0
2012-07-19 14:30:00,27.5,27.55,27.46,27.53,118100.0,20.828,20.8658,20.7977,20.8507,118100.0
2012-07-19 15:00:00,27.54,27.56,27.45,27.46,135200.0,20.8583,20.8734,20.7901,20.7977,135200.0
2012-07-19 15:30:00,27.46,27.58,27.45,27.52,496800.0,20.7977,20.8886,20.7901,20.8431,496800.0
2012-07-20 09:30:00,27.38,27.51,27.29,27.47,244900.0,20.7371,20.8356,20.6689,20.8053,244900.0
2012-07-20 10:00:00,27.46,27.46,27.26,27.26,72600.0,20.7977,20.7977,20.6462,20.6462,72600.0
2012-07-20 10:30:00,27.27,27.31,27.21,27.26,106700.0,20.6538,20.6841,20.6083,20.6462,106700.0
2012-07-20 11:00:00,27.26,27.31,27.17,27.25,126200.0,20.6462,20.6841,20.578,20.6386,126200.0
2012-07-20 11:30:00,27.24,27.3,27.22,27.24,253400.0,20.6311,20.6765,20.6159,20.6311,253400.0
2012-07-20 12:00:00,27.25,27.25,27.21,27.24,60500.0,20.6386,20.6386,20.6083,20.6311,60500.0
2012-07-20 12:30:00,27.24,27.24,27.19,27.2,53200.0,20.6311,20.6311,20.5932,20.6008,53200.0
2012-07-20 13:00:00,27.19,27.21,27.12,27.15,81400.0,20.5932,20.6083,20.5402,20.5629,81400.0
2012-07-20 13:30:00,27.15,27.21,27.15,27.18,86100.0,20.5629,20.6083,20.5629,20.5856,86100.0
2012-07-20 14:00:00,27.17,27.19,27.16,27.16,49700.0,20.578,20.5932,20.5705,20.5705,49700.0
2012-07-20 14:30:00,27.16,27.18,27.15,27.16,67300.0,20.5705,20.5856,20.5629,20.5705,67300.0
2012-07-20 15:00:00,27.16,27.16,27.1,27.13,98800.0,20.5705,20.5705,20.525,20.5477,98800.0
2012-07-20 15:30:00,27.12,27.23,27.1,27.22,802300.0,20.5402,20.6235,20.525,20.6159,802300.0
2012-07-23 09:30:00,26.89,26.9,26.67,26.77,260900.0,20.366,20.3736,20.1994,20.2751,260900.0
2012-07-23 10:00:00,26.77,26.83,26.74,26.81,201300.0,20.2751,20.3205,20.2524,20.3054,201300.0
2012-07-23 10:30:00,26.82,26.96,26.81,26.89,172300.0,20.313,20.419,20.3054,20.366,172300.0
2012-07-23 11:00:00,26.89,26.92,26.78,26.82,73800.0,20.366,20.3887,20.2827,20.313,73800.0
2012-07-23 11:30:00,26.82,26.87,26.79,26.86,75300.0,20.313,20.3508,20.2902,20.3433,75300.0
2012-07-23 12:00:00,26.85,26.86,26.79,26.83,91900.0,20.3357,20.3433,20.2902,20.3205,91900.0
2012-07-23 12:30:00,26.83,26.93,26.8,26.93,71100.0,20.3205,20.3963,20.2978,20.3963,71100.0
2012-07-23 13:00:00,26.93,27.0,26.92,27.0,74500.0,20.3963,20.4493,20.3887,20.4493,74500.0
2012-07-23 13:30:00,27.0,27.03,26.98,27.0,73500.0,20.4493,20.472,20.4341,20.4493,73500.0
2012-07-23 14:00:00,27.0,27.04,26.99,27.0,98300.0,20.4493,20.4796,20.4417,20.4493,98300.0
2012-07-23 14:30:00,27.0,27.05,27.0,27.01,135300.0,20.4493,20.4872,20.4493,20.4569,135300.0
2012-07-23 15:00:00,27.0,27.07,26.99,27.05,175900.0,20.4493,20.5023,20.4417,20.4872,175900.0
2012-07-23 15:30:00,27.06,27.12,27.05,27.11,489500.0,20.4947,20.5402,20.4872,20.5326,489500.0
2012-07-24 09:30:00,27.08,27.1,26.88,26.96,153600.0,20.5099,20.525,20.3584,20.419,153600.0
2012-07-24 10:00:00,26.95,27.02,26.94,26.96,190000.0,20.4114,20.4644,20.4038,20.419,190000.0
2012-07-24 10:30:00,26.96,27.02,26.92,26.99,130200.0,20.419,20.4644,20.3887,20.4417,130200.0
2012-07-24 11:00:00,26.98,27.01,26.93,26.98,119700.0,20.4341,20.4569,20.3963,20.4341,119700.0
2012-07-24 11:30:00,26.98,27.01,26.96,26.97,241300.0,20.4341,20.4569,20.419,20.4266,241300.0
2012-07-24 12:00:00,26.97,26.98,26.87,26.91,143400.0,20.4266,20.4341,20.3508,20.3811,143400.0
2012-07-24 12:30:00,26.91,26.96,26.9,26.96,77500.0,20.3811,20.419,20.3736,20.419,77500.0
2012-07-24 13:00:00,26.95,26.95,26.9,26.92,65100.0,20.4114,20.4114,20.3736,20.3887,65100.0
2012-07-24 13:30:00,26.93,27.03,26.9,27.01,123600.0,20.3963,20.472,20.3736,20.4569,123600.0
2012-07-24 14:00:00,27.01,27.03,26.92,26.93,118700.0,20.4569,20.472,20.3887,20.3963,118700.0
2012-07-24 14:30:00,26.94,26.99,26.92,26.97,173600.0,20.4038,20.4417,20.3887,20.4266,173600.0
2012-07-24 15:00:00,26.97,26.99,26.84,26.94,227500.0,20.4266,20.4417,20.3281,20.4038,227500.0
2012-07-24 15:30:00,26.94,27.11,26.91,27.11,831500.0,20.4038,20.5326,20.3811,20.5326,831500.0
2012-07-25 09:30:00,27.11,27.2,27.0,27.04,96900.0,20.5326,20.6008,20.4493,20.4796,96900.0
2012-07-25 10:00:00,27.03,27.07,26.91,26.95,170100.0,20.472,20.5023,20.3811,20.4114,170100.0
2012-07-25 10:30:00,26.95,27.03,26.94,26.96,191100.0,20.4114,20.472,20.4038,20.419,191100.0
2012-07-25 11:00:00,26.96,27.04,26.96,27.02,148900.0,20.419,20.4796,20.419,20.4644,148900.0
2012-07-25 11:30:00,27.02,27.02,26.97,27.0,122200.0,20.4644,20.4644,20.4266,20.4493,122200.0
2012-07-25 12:00:00,26.99,27.01,26.95,26.97,117900.0,20.4417,20.4569,20.4114,20.4266,117900.0
2012-07-25 12:30:00,26.96,26.98,26.91,26.96,145200.0,20.419,20.4341,20.3811,20.419,145200.0
2012-07-25 13:00:00,26.95,27.02,26.95,27.01,221200.0,20.4114,20.4644,20.4114,20.4569,221200.0
2012-07-25 13:30:00,27.01,27.12,27.01,27.11,54900.0,20.4569,20.5402,20.4569,20.5326,54900.0
2012-07-25 14:00:00,27.1,27.19,27.1,27.19,72400.0,20.525,20.5932,20.525,20.5932,72400.0
2012-07-25 14:30:00,27.19,27.19,27.13,27.14,58900.0,20.5932,20.5932,20.5477,20.5553,58900.0
2012-07-25 15:00:00,27.13,27.18,27.11,27.12,297400.0,20.5477,20.5856,20.5326,20.5402,297400.0
2012-07-25 15:30:00,27.11,27.13,27.05,27.13,344600.0,20.5326,20.5477,20.4872,20.5477,344600.0
2012-07-26 09:30:00,27.25,27.41,26.96,26.99,239400.0,20.6386,20.7598,20.419,20.4417,239400.0
2012-07-26 10:00:00,26.99,27.12,26.99,27.06,231200.0,20.4417,20.5402,20.4417,20.4947,231200.0
2012-07-26 10:30:00,27.07,27.09,27.03,27.05,253200.0,20.5023,20.5175,20.472,20.4872,253200.0
2012-07-26 11:00:00,27.05,27.07,27.03,27.03,337500.0,20.4872,20.5023,20.472,20.472,337500.0
2012-07-26 11:30:00,27.02,27.06,26.8,26.87,213400.0,20.4644,20.4947,20.2978,20.3508,213400.0
2012-07-26 12:00:00,26.86,26.98,26.83,26.9,364600.0,20.3433,20.4341,20.3205,20.3736,364600.0
2012-07-26 12:30:00,26.9,26.92,26.9,26.91,108100.0,20.3736,20.3887,20.3736,20.3811,108100.0
2012-07-26 13:00:00,26.92,26.96,26.9,26.94,161900.0,20.3887,20.419,20.3736,20.4038,161900.0
2012-07-26 13:30:00,26.94,26.95,26.86,26.89,174100.0,20.4038,20.4114,20.3433,20.366,174100.0
2012-07-26 14:00:00,26.89,27.02,26.88,27.01,255700.0,20.366,20.4644,20.3584,20.4569,255700.0
2012-07-26 14:30:00,27.01,27.01,26.99,27.01,291800.0,20.4569,20.4569,20.4417,20.4569,291800.0
2012-07-26 15:00:00,27.01,27.21,26.98,27.19,474200.0,20.4569,20.6083,20.4341,20.5932,474200.0
2012-07-26 15:30:00,27.19,27.21,27.15,27.21,980500.0,20.5932,20.6083,20.5629,20.6083,980500.0
2012-07-27 09:30:00,27.43,28.24,27.31,28.22,491600.0,20.775,21.3884,20.6841,21.3733,491600.0
2012-07-27 10:00:00,28.22,28.36,28.05,28.15,661100.0,21.3733,21.4793,21.2445,21.3203,661100.0
2012-07-27 10:30:00,28.15,28.25,27.99,28.0,490900.0,21.3203,21.396,21.1991,21.2067,490900.0
2012-07-27 11:00:00,28.0,28.12,27.89,27.89,377200.0,21.2067,21.2976,21.1234,21.1234,377200.0
2012-07-27 11:30:00,27.89,28.08,27.89,28.01,212800.0,21.1234,21.2673,21.1234,21.2142,212800.0
2012-07-27 12:00:00,28.01,28.08,27.96,28.07,185000.0,21.2142,21.2673,21.1764,21.2597,185000.0
2012-07-27 12:30:00,28.07,28.19,28.06,28.18,149800.0,21.2597,21.3506,21.2521,21.343,149800.0
2012-07-27 13:00:00,28.17,28.35,28.11,28.32,145000.0,21.3354,21.4718,21.29,21.449,145000.0
2012-07-27 13:30:00,28.32,28.49,28.3,28.31,284000.0,21.449,21.5778,21.4339,21.4415,284000.0
2012-07-27 14:00:00,28.31,28.31,28.08,28.09,318300.0,21.4415,21.4415,21.2673,21.2748,318300.0
2012-07-27 14:30:00,28.09,28.19,28.06,28.16,221500.0,21.2748,21.3506,21.2521,21.3279,221500.0
2012-07-27 15:00:00,28.15,28.2,28.11,28.15,201900.0,21.3203,21.3581,21.29,21.3203,201900.0
2012-07-27 15:30:00,28.15,28.21,28.1,28.16,509300.0,21.3203,21.3657,21.2824,21.3279,509300.0
2012-07-30 09:30:00,28.18,28.46,28.16,28.46,137000.0,21.343,21.5551,21.3279,21.5551,137000.0
2012-07-30 10:00:00,28.46,28.52,28.38,28.51,165200.0,21.5551,21.6005,21.4945,21.5929,165200.0
2012-07-30 10:30:00,28.51,28.6,28.49,28.5,394100.0,21.5929,21.6611,21.5778,21.5854,394100.0
2012-07-30 11:00:00,28.5,28.51,28.43,28.44,205000.0,21.5854,21.5929,21.5323,21.5399,205000.0
2012-07-30 11:30:00,28.44,28.54,28.41,28.53,252500.0,21.5399,21.6157,21.5172,21.6081,252500.0
2012-07-30 12:00:00,28.53,28.55,28.5,28.5,87000.0,21.6081,21.6232,21.5854,21.5854,87000.0
2012-07-30 12:30:00,28.5,28.57,28.5,28.55,136500.0,21.5854,21.6384,21.5854,21.6232,136500.0
2012-07-30 13:00:00,28.55,28.59,28.53,28.55,95900.0,21.6232,21.6535,21.6081,21.6232,95900.0
2012-07-30 13:30:00,28.55,28.59,28.53,28.55,63700.0,21.6232,21.6535,21.6081,21.6232,63700.0
2012-07-30 14:00:00,28.55,28.6,28.53,28.58,290500.0,21.6232,21.6611,21.6081,21.646,290500.0
2012-07-30 14:30:00,28.59,28.6,28.54,28.55,110700.0,21.6535,21.6611,21.6157,21.6232,110700.0
2012-07-30 15:00:00,28.55,28.6,28.53,28.6,244700.0,21.6232,21.6611,21.6081,21.6611,244700.0
2012-07-30 15:30:00,28.6,28.61,28.54,28.56,218800.0,21.6611,21.6687,21.6157,21.6308,218800.0
2012-07-31 09:30:00,28.49,28.59,28.34,28.38,134400.0,21.5778,21.6535,21.4642,21.4945,134400.0
2012-07-31 10:00:00,28.39,28.66,28.38,28.62,298100.0,21.502,21.7065,21.4945,21.6762,298100.0
2012-07-31 10:30:00,28.63,28.66,28.61,28.63,236600.0,21.6838,21.7065,21.6687,21.6838,236600.0
2012-07-31 11:00:00,28.63,28.66,28.61,28.63,192900.0,21.6838,21.7065,21.6687,21.6838,192900.0
2012-07-31 11:30:00,28.63,28.71,28.63,28.67,206900.0,21.6838,21.7444,21.6838,21.7141,206900.0
2012-07-31 12:00:00,28.68,28.71,28.65,28.7,791000.0,21.7217,21.7444,21.699,21.7368,791000.0
2012-07-31 12:30:00,28.69,28.7,28.62,28.69,325900.0,21.7293,21.7368,21.6762,21.7293,325900.0
2012-07-31 13:00:00,28.69,28.78,28.68,28.78,233000.0,21.7293,21.7974,21.7217,21.7974,233000.0
2012-07-31 13:30:00,28.77,28.8,28.75,28.79,342400.0,21.7899,21.8126,21.7747,21.805,342400.0
2012-07-31 14:00:00,28.78,28.82,28.77,28.82,140300.0,21.7974,21.8277,21.7899,21.8277,140300.0
2012-07-31 14:30:00,28.82,28.9,28.8,28.88,316200.0,21.8277,21.8883,21.8126,21.8732,316200.0
2012-07-31 15:00:00,28.88,28.91,28.87,28.88,418000.0,21.8732,21.8959,21.8656,21.8732,418000.0
2012-07-31 15:30:00,28.88,28.96,28.88,28.92,1246700.0,21.8732,21.9338,21.8732,21.9035,1246700.0
2012-08-01 09:30:00,28.99,29.2,28.89,29.15,611100.0,21.9565,22.1155,21.8807,22.0777,611100.0
2012-08-01 10:00:00,29.15,29.22,29.13,29.18,362400.0,22.0777,22.1307,22.0625,22.1004,362400.0
2012-08-01 10:30:00,29.17,29.22,28.89,28.94,375600.0,22.0928,22.1307,21.8807,21.9186,375600.0
2012-08-01 11:00:00,28.93,28.93,28.67,28.76,156000.0,21.911,21.911,21.7141,21.7823,156000.0
2012-08-01 11:30:00,28.75,28.85,28.73,28.84,81800.0,21.7747,21.8504,21.7596,21.8429,81800.0
2012-08-01 12:00:00,28.84,28.88,28.77,28.84,68400.0,21.8429,21.8732,21.7899,21.8429,68400.0
2012-08-01 12:30:00,28.83,28.84,28.73,28.73,73100.0,21.8353,21.8429,21.7596,21.7596,73100.0
2012-08-01 13:00:00,28.72,28.72,28.61,28.61,112000.0,21.752,21.752,21.6687,21.6687,112000.0
2012-08-01 13:30:00,28.62,28.66,28.54,28.58,128500.0,21.6762,21.7065,21.6157,21.646,128500.0
2012-08-01 14:00:00,28.57,28.62,28.48,28.58,189300.0,21.6384,21.6762,21.5702,21.646,189300.0
2012-08-01 14:30:00,28.58,28.59,28.42,28.49,139900.0,21.646,21.6535,21.5248,21.5778,139900.0
2012-08-01 15:00:00,28.5,28.64,28.48,28.63,131200.0,21.5854,21.6914,21.5702,21.6838,131200.0
2012-08-01 15:30:00,28.62,28.67,28.59,28.63,881300.0,21.6762,21.7141,21.6535,21.6838,881300.0
2012-08-02 09:30:00,28.47,28.68,28.37,28.6,688700.0,21.5626,21.7217,21.4869,21.6611,688700.0
2012-08-02 10:00:00,28.59,28.63,28.57,28.6,214300.0,21.6535,21.6838,21.6384,21.6611,214300.0
2012-08-02 10:30:00,28.6,28.68,28.57,28.64,402900.0,21.6611,21.7217,21.6384,21.6914,402900.0
2012-08-02 11:00:00,28.64,28.68,28.6,28.67,521500.0,21.6914,21.7217,21.6611,21.7141,521500.0
2012-08-02 11:30:00,28.66,28.66,28.57,28.58,569500.0,21.7065,21.7065,21.6384,21.646,569500.0
2012-08-02 12:00:00,28.57,28.63,28.57,28.61,378600.0,21.6384,21.6838,21.6384,21.6687,378600.0
2012-08-02 12:30:00,28.6,28.61,28.35,28.45,630800.0,21.6611,21.6687,21.4718,21.5475,630800.0
2012-08-02 13:00:00,28.46,28.49,28.38,28.38,87900.0,21.5551,21.5778,21.4945,21.4945,87900.0
2012-08-02 13:30:00,28.38,28.39,28.31,28.31,87500.0,21.4945,21.502,21.4415,21.4415,87500.0
2012-08-02 14:00:00,28.31,28.44,28.29,28.4,252200.0,21.4415,21.5399,21.4263,21.5096,252200.0
2012-08-02 14:30:00,28.4,28.45,28.34,28.35,164800.0,21.5096,21.5475,21.4642,21.4718,164800.0
2012-08-02 15:00:00,28.35,28.38,28.3,28.3,240300.0,21.4718,21.4945,21.4339,21.4339,240300.0
2012-08-02 15:30:00,28.3,28.35,28.28,28.31,517700.0,21.4339,21.4718,21.4187,21.4415,517700.0
2012-08-03 09:30:00,28.76,28.9,28.64,28.84,251300.0,21.7823,21.8883,21.6914,21.8429,251300.0
2012-08-03 10:00:00,28.86,28.89,28.72,28.78,146600.0,21.858,21.8807,21.752,21.7974,146600.0
2012-08-03 10:30:00,28.78,28.85,28.71,28.76,130100.0,21.7974,21.8504,21.7444,21.7823,130100.0
2012-08-03 11:00:00,28.76,28.81,28.71,28.75,131900.0,21.7823,21.8201,21.7444,21.7747,131900.0
2012-08-03 11:30:00,28.75,28.81,28.72,28.8,83700.0,21.7747,21.8201,21.752,21.8126,83700.0
2012-08-03 12:00:00,28.79,28.83,28.73,28.78,69300.0,21.805,21.8353,21.7596,21.7974,69300.0
2012-08-03 12:30:00,28.79,28.85,28.79,28.82,43900.0,21.805,21.8504,21.805,21.8277,43900.0
2012-08-03 13:00:00,28.81,28.86,28.81,28.85,67600.0,21.8201,21.858,21.8201,21.8504,67600.0
2012-08-03 13:30:00,28.86,28.86,28.8,28.82,74300.0,21.858,21.858,21.8126,21.8277,74300.0
2012-08-03 14:00:00,28.81,28.86,28.79,28.79,71600.0,21.8201,21.858,21.805,21.805,71600.0
2012-08-03 14:30:00,28.8,28.81,28.76,28.8,109300.0,21.8126,21.8201,21.7823,21.8126,109300.0
2012-08-03 15:00:00,28.79,28.81,28.74,28.74,96000.0,21.805,21.8201,21.7671,21.7671,96000.0
2012-08-03 15:30:00,28.75,28.8,28.69,28.74,359200.0,21.7747,21.8126,21.7293,21.7671,359200.0
2012-08-06 09:30:00,28.85,29.07,28.84,29.06,176200.0,21.8504,22.0171,21.8429,22.0095,176200.0
2012-08-06 10:00:00,29.05,29.07,28.92,28.97,139600.0,22.0019,22.0171,21.9035,21.9413,139600.0
2012-08-06 10:30:00,28.97,29.07,28.97,29.03,86800.0,21.9413,22.0171,21.9413,21.9868,86800.0
2012-08-06 11:00:00,29.02,29.03,28.93,28.94,95300.0,21.9792,21.9868,21.911,21.9186,95300.0
2012-08-06 11:30:00,28.93,28.99,28.87,28.91,282600.0,21.911,21.9565,21.8656,21.8959,282600.0
2012-08-06 12:00:00,28.91,28.94,28.89,28.9,91200.0,21.8959,21.9186,21.8807,21.8883,91200.0
2012-08-06 12:30:00,28.89,28.94,28.86,28.92,81200.0,21.8807,21.9186,21.858,21.9035,81200.0
2012-08-06 13:00:00,28.92,28.95,28.9,28.9,170000.0,21.9035,21.9262,21.8883,21.8883,170000.0
2012-08-06 13:30:00,28.91,28.91,28.86,28.88,93500.0,21.8959,21.8959,21.858,21.8732,93500.0
2012-08-06 14:00:00,28.89,28.95,28.89,28.94,37300.0,21.8807,21.9262,21.8807,21.9186,37300.0
2012-08-06 14:30:00,28.95,28.99,28.94,28.99,43500.0,21.9262,21.9565,21.9186,21.9565,43500.0
2012-08-06 15:00:00,28.99,29.01,28.98,28.98,56100.0,21.9565,21.9716,21.9489,21.9489,56100.0
2012-08-06 15:30:00,28.98,29.01,28.88,28.92,341000.0,21.9489,21.9716,21.8732,21.9035,341000.0
2012-08-07 09:30:00,29.06,29.08,28.79,28.8,123300.0,22.0095,22.0246,21.805,21.8126,123300.0
2012-08-07 10:00:00,28.79,28.79,28.69,28.71,178300.0,21.805,21.805,21.7293,21.7444,178300.0
2012-08-07 10:30:00,28.7,28.88,28.7,28.88,147400.0,21.7368,21.8732,21.7368,21.8732,147400.0
2012-08-07 11:00:00,28.88,28.93,28.88,28.93,118900.0,21.8732,21.911,21.8732,21.911,118900.0
2012-08-07 11:30:00,28.92,28.94,28.89,28.92,98300.0,21.9035,21.9186,21.8807,21.9035,98300.0
2012-08-07 12:00:00,28.91,28.92,28.89,28.9,43800.0,21.8959,21.9035,21.8807,21.8883,43800.0
2012-08-07 12:30:00,28.9,28.98,28.9,28.97,65300.0,21.8883,21.9489,21.8883,21.9413,65300.0
2012-08-07 13:00:00,28.98,29.0,28.97,28.98,50300.0,21.9489,21.9641,21.9413,21.9489,50300.0
2012-08-07 13:30:00,28.98,28.98,28.92,28.93,45000.0,21.9489,21.9489,21.9035,21.911,45000.0
2012-08-07 14:00:00,28.92,28.95,28.9,28.92,49400.0,21.9035,21.9262,21.8883,21.9035,49400.0
2012-08-07 14:30:00,28.91,28.97,28.91,28.93,78700.0,21.8959,21.9413,21.8959,21.911,78700.0
2012-08-07 15:00:00,28.93,28.95,28.88,28.88,113900.0,21.911,21.9262,21.8732,21.8732,113900.0
2012-08-07 15:30:00,28.88,28.9,28.82,28.83,280300.0,21.8732,21.8883,21.8277,21.8353,280300.0
2012-08-08 09:30:00,28.65,28.78,28.55,28.64,143700.0,21.699,21.7974,21.6232,21.6914,143700.0
2012-08-08 10:00:00,28.64,28.76,28.64,28.72,95900.0,21.6914,21.7823,21.6914,21.752,95900.0
2012-08-08 10:30:00,28.72,28.75,28.66,28.71,78400.0,21.752,21.7747,21.7065,21.7444,78400.0
2012-08-08 11:00:00,28.71,28.82,28.69,28.8,73300.0,21.7444,21.8277,21.7293,21.8126,73300.0
2012-08-08 11:30:00,28.8,28.8,28.73,28.73,92600.0,21.8126,21.8126,21.7596,21.7596,92600.0
2012-08-08 12:00:00,28.74,28.76,28.7,28.76,59200.0,21.7671,21.7823,21.7368,21.7823,59200.0
2012-08-08 12:30:00,28.75,28.77,28.7,28.74,89900.0,21.7747,21.7899,21.7368,21.7671,89900.0
2012-08-08 13:00:00,28.74,28.77,28.71,28.71,43600.0,21.7671,21.7899,21.7444,21.7444,43600.0
2012-08-08 13:30:00,28.71,28.72,28.68,28.7,144000.0,21.7444,21.752,21.7217,21.7368,144000.0
2012-08-08 14:00:00,28.7,28.74,28.66,28.73,111200.0,21.7368,21.7671,21.7065,21.7596,111200.0
2012-08-08 14:30:00,28.74,28.74,28.71,28.73,75500.0,21.7671,21.7671,21.7444,21.7596,75500.0
2012-08-08 15:00:00,28.73,28.77,28.72,28.74,149400.0,21.7596,21.7899,21.752,21.7671,149400.0
2012-08-08 15:30:00,28.74,28.8,28.73,28.77,270800.0,21.7671,21.8126,21.7596,21.7899,270800.0
2012-08-09 09:30:00,28.72,28.89,28.7,28.89,106400.0,21.752,21.8807,21.7368,21.8807,106400.0
2012-08-09 10:00:00,28.89,28.95,28.78,28.8,79700.0,21.8807,21.9262,21.7974,21.8126,79700.0
2012-08-09 10:30:00,28.79,28.88,28.79,28.82,104000.0,21.805,21.8732,21.805,21.8277,104000.0
2012-08-09 11:00:00,28.82,28.85,28.8,28.83,150800.0,21.8277,21.8504,21.8126,21.8353,150800.0
2012-08-09 11:30:00,28.82,28.82,28.68,28.7,56300.0,21.8277,21.8277,21.7217,21.7368,56300.0
2012-08-09 12:00:00,28.69,28.72,28.69,28.71,32600.0,21.7293,21.752,21.7293,21.7444,32600.0
2012-08-09 12:30:00,28.71,28.8,28.68,28.8,104100.0,21.7444,21.8126,21.7217,21.8126,104100.0
2012-08-09 13:00:00,28.8,28.81,28.77,28.77,41100.0,21.8126,21.8201,21.7899,21.7899,41100.0
2012-08-09 13:30:00,28.77,28.79,28.74,28.75,90000.0,21.7899,21.805,21.7671,21.7747,90000.0
2012-08-09 14:00:00,28.74,28.76,28.73,28.76,40100.0,21.7671,21.7823,21.7596,21.7823,40100.0
2012-08-09 14:30:00,28.76,28.78,28.75,28.76,55700.0,21.7823,21.7974,21.7747,21.7823,55700.0
2012-08-09 15:00:00,28.77,28.81,28.76,28.8,47400.0,21.7899,21.8201,21.7823,21.8126,47400.0
2012-08-09 15:30:00,28.8,28.8,28.76,28.77,197400.0,21.8126,21.8126,21.7823,21.7899,197400.0
2012-08-10 09:30:00,28.75,28.87,28.72,28.84,116600.0,21.7747,21.8656,21.752,21.8429,116600.0
2012-08-10 10:00:00,28.85,28.91,28.82,28.82,124200.0,21.8504,21.8959,21.8277,21.8277,124200.0
2012-08-10 10:30:00,28.81,28.86,28.77,28.8,95700.0,21.8201,21.858,21.7899,21.8126,95700.0
2012-08-10 11:00:00,28.8,28.81,28.7,28.79,71600.0,21.8126,21.8201,21.7368,21.805,71600.0
2012-08-10 11:30:00,28.79,28.82,28.77,28.82,91600.0,21.805,21.8277,21.7899,21.8277,91600.0
2012-08-10 12:00:00,28.81,28.83,28.79,28.81,49100.0,21.8201,21.8353,21.805,21.8201,49100.0
2012-08-10 12:30:00,28.82,28.83,28.77,28.82,53700.0,21.8277,21.8353,21.7899,21.8277,53700.0
2012-08-10 13:00:00,28.82,28.85,28.79,28.84,145300.0,21.8277,21.8504,21.805,21.8429,145300.0
2012-08-10 13:30:00,28.85,28.86,28.81,28.83,34500.0,21.8504,21.858,21.8201,21.8353,34500.0
2012-08-10 14:00:00,28.82,28.84,28.79,28.82,58100.0,21.8277,21.8429,21.805,21.8277,58100.0
2012-08-10 14:30:00,28.83,28.84,28.81,28.82,27800.0,21.8353,21.8429,21.8201,21.8277,27800.0
2012-08-10 15:00:00,28.82,28.83,28.8,28.81,71000.0,21.8277,21.8353,21.8126,21.8201,71000.0
2012-08-10 15:30:00,28.8,28.86,28.78,28.83,221300.0,21.8126,21.858,21.7974,21.8353,221300.0
2012-08-13 09:30:00,28.81,28.81,28.65,28.65,95900.0,21.8201,21.8201,21.699,21.699,95900.0
2012-08-13 10:00:00,28.66,28.72,28.6,28.62,269800.0,21.7065,21.752,21.6611,21.6762,269800.0
2012-08-13 10:30:00,28.62,28.68,28.59,28.67,133100.0,21.6762,21.7217,21.6535,21.7141,133100.0
2012-08-13 11:00:00,28.66,28.7,28.63,28.69,79100.0,21.7065,21.7368,21.6838,21.7293,79100.0
2012-08-13 11:30:00,28.69,28.73,28.67,28.73,82800.0,21.7293,21.7596,21.7141,21.7596,82800.0
2012-08-13 12:00:00,28.73,28.73,28.68,28.68,47300.0,21.7596,21.7596,21.7217,21.7217,47300.0
2012-08-13 12:30:00,28.68,28.72,28.66,28.7,58500.0,21.7217,21.752,21.7065,21.7368,58500.0
2012-08-13 13:00:00,28.71,28.72,28.68,28.7,48600.0,21.7444,21.752,21.7217,21.7368,48600.0
2012-08-13 13:30:00,28.69,28.72,28.66,28.69,77500.0,21.7293,21.752,21.7065,21.7293,77500.0
2012-08-13 14:00:00,28.7,28.73,28.68,28.73,94000.0,21.7368,21.7596,21.7217,21.7596,94000.0
2012-08-13 14:30:00,28.72,28.76,28.69,28.76,80000.0,21.752,21.7823,21.7293,21.7823,80000.0
2012-08-13 15:00:00,28.76,28.76,28.7,28.73,68900.0,21.7823,21.7823,21.7368,21.7596,68900.0
2012-08-13 15:30:00,28.73,28.74,28.71,28.73,242800.0,21.7596,21.7671,21.7444,21.7596,242800.0
2012-08-14 09:30:00,28.87,28.99,28.76,28.78,91200.0,21.8656,21.9565,21.7823,21.7974,91200.0
2012-08-14 10:00:00,28.78,28.79,28.63,28.66,156500.0,21.7974,21.805,21.6838,21.7065,156500.0
2012-08-14 10:30:00,28.65,28.67,28.61,28.65,56500.0,21.699,21.7141,21.6687,21.699,56500.0
2012-08-14 11:00:00,28.65,28.66,28.58,28.59,93800.0,21.699,21.7065,21.646,21.6535,93800.0
2012-08-14 11:30:00,28.58,28.7,28.58,28.68,148800.0,21.646,21.7368,21.646,21.7217,148800.0
2012-08-14 12:00:00,28.67,28.7,28.67,28.68,44400.0,21.7141,21.7368,21.7141,21.7217,44400.0
2012-08-14 12:30:00,28.69,28.71,28.64,28.65,59300.0,21.7293,21.7444,21.6914,21.699,59300.0
2012-08-14 13:00:00,28.66,28.71,28.66,28.68,74700.0,21.7065,21.7444,21.7065,21.7217,74700.0
2012-08-14 13:30:00,28.68,28.69,28.65,28.66,74600.0,21.7217,21.7293,21.699,21.7065,74600.0
2012-08-14 14:00:00,28.67,28.7,28.66,28.68,69600.0,21.7141,21.7368,21.7065,21.7217,69600.0
2012-08-14 14:30:00,28.68,28.69,28.64,28.69,79500.0,21.7217,21.7293,21.6914,21.7293,79500.0
2012-08-14 15:00:00,28.69,28.71,28.66,28.7,81300.0,21.7293,21.7444,21.7065,21.7368,81300.0
2012-08-14 15:30:00,28.7,28.7,28.62,28.67,204300.0,21.7368,21.7368,21.6762,21.7141,204300.0
2012-08-15 09:30:00,28.59,28.87,28.59,28.8,126100.0,21.6535,21.8656,21.6535,21.8126,126100.0
2012-08-15 10:00:00,28.8,28.87,28.75,28.81,95700.0,21.8126,21.8656,21.7747,21.8201,95700.0
2012-08-15 10:30:00,28.81,28.88,28.77,28.82,52000.0,21.8201,21.8732,21.7899,21.8277,52000.0
2012-08-15 11:00:00,28.81,28.83,28.74,28.75,95300.0,21.8201,21.8353,21.7671,21.7747,95300.0
2012-08-15 11:30:00,28.74,28.76,28.72,28.72,42300.0,21.7671,21.7823,21.752,21.752,42300.0
2012-08-15 12:00:00,28.72,28.76,28.7,28.76,54400.0,21.752,21.7823,21.7368,21.7823,54400.0
2012-08-15 12:30:00,28.76,28.77,28.71,28.74,57500.0,21.7823,21.7899,21.7444,21.7671,57500.0
2012-08-15 13:00:00,28.73,28.73,28.69,28.7,56600.0,21.7596,21.7596,21.7293,21.7368,56600.0
2012-08-15 13:30:00,28.7,28.74,28.69,28.74,33200.0,21.7368,21.7671,21.7293,21.7671,33200.0
2012-08-15 14:00:00,28.73,28.76,28.72,28.73,33400.0,21.7596,21.7823,21.752,21.7596,33400.0
2012-08-15 14:30:00,28.73,28.77,28.72,28.75,59000.0,21.7596,21.7899,21.752,21.7747,59000.0
2012-08-15 15:00:00,28.75,28.77,28.73,28.73,64500.0,21.7747,21.7899,21.7596,21.7596,64500.0
2012-08-15 15:30:00,28.74,28.76,28.72,28.73,156400.0,21.7671,21.7823,21.752,21.7596,156400.0
2012-08-16 09:30:00,28.75,28.84,28.71,28.81,78100.0,21.7747,21.8429,21.7444,21.8201,78100.0
2012-08-16 10:00:00,28.8,28.92,28.77,28.86,101300.0,21.8126,21.9035,21.7899,21.858,101300.0
2012-08-16 10:30:00,28.86,28.88,28.79,28.88,70700.0,21.858,21.8732,21.805,21.8732,70700.0
2012-08-16 11:00:00,28.88,28.88,28.81,28.84,172100.0,21.8732,21.8732,21.8201,21.8429,172100.0
2012-08-16 11:30:00,28.83,28.91,28.79,28.91,60500.0,21.8353,21.8959,21.805,21.8959,60500.0
2012-08-16 12:00:00,28.91,28.91,28.86,28.86,34800.0,21.8959,21.8959,21.858,21.858,34800.0
2012-08-16 12:30:00,28.86,28.92,28.85,28.91,86900.0,21.858,21.9035,21.8504,21.8959,86900.0
2012-08-16 13:00:00,28.9,28.95,28.89,28.95,44000.0,21.8883,21.9262,21.8807,21.9262,44000.0
2012-08-16 13:30:00,28.95,28.97,28.92,28.96,68800.0,21.9262,21.9413,21.9035,21.9338,68800.0
2012-08-16 14:00:00,28.95,28.97,28.91,28.92,49400.0,21.9262,21.9413,21.8959,21.9035,49400.0
2012-08-16 14:30:00,28.93,28.99,28.9,28.91,87800.0,21.911,21.9565,21.8883,21.8959,87800.0
2012-08-16 15:00:00,28.91,28.96,28.89,28.96,53100.0,21.8959,21.9338,21.8807,21.9338,53100.0
2012-08-16 15:30:00,28.96,28.96,28.88,28.9,201800.0,21.9338,21.9338,21.8732,21.8883,201800.0
2012-08-17 09:30:00,28.91,28.97,28.81,28.85,225300.0,21.8959,21.9413,21.8201,21.8504,225300.0
2012-08-17 10:00:00,28.86,28.87,28.81,28.84,136500.0,21.858,21.8656,21.8201,21.8429,136500.0
2012-08-17 10:30:00,28.84,28.92,28.83,28.9,65900.0,21.8429,21.9035,21.8353,21.8883,65900.0
2012-08-17 11:00:00,28.91,28.91,28.86,28.86,112800.0,21.8959,21.8959,21.858,21.858,112800.0
2012-08-17 11:30:00,28.86,28.89,28.85,28.86,31500.0,21.858,21.8807,21.8504,21.858,31500.0
2012-08-17 12:00:00,28.87,28.88,28.78,28.79,189400.0,21.8656,21.8732,21.7974,21.805,189400.0
2012-08-17 12:30:00,28.79,28.85,28.78,28.83,29400.0,21.805,21.8504,21.7974,21.8353,29400.0
2012-08-17 13:00:00,28.83,28.88,28.82,28.88,24500.0,21.8353,21.8732,21.8277,21.8732,24500.0
2012-08-17 13:30:00,28.88,28.91,28.83,28.84,122800.0,21.8732,21.8959,21.8353,21.8429,122800.0
2012-08-17 14:00:00,28.85,28.86,28.81,28.82,42200.0,21.8504,21.858,21.8201,21.8277,42200.0
2012-08-17 14:30:00,28.82,28.84,28.82,28.82,47200.0,21.8277,21.8429,21.8277,21.8277,47200.0
2012-08-17 15:00:00,28.82,28.83,28.79,28.79,62900.0,21.8277,21.8353,21.805,21.805,62900.0
2012-08-17 15:30:00,28.79,28.82,28.79,28.8,366200.0,21.805,21.8277,21.805,21.8126,366200.0
2012-08-20 09:30:00,28.75,28.75,28.26,28.28,200900.0,21.7747,21.7747,21.4036,21.4187,200900.0
2012-08-20 10:00:00,28.28,28.41,28.22,28.22,178600.0,21.4187,21.5172,21.3733,21.3733,178600.0
2012-08-20 10:30:00,28.22,28.27,28.2,28.23,135400.0,21.3733,21.4112,21.3581,21.3809,135400.0
2012-08-20 11:00:00,28.24,28.25,28.2,28.24,158700.0,21.3884,21.396,21.3581,21.3884,158700.0
2012-08-20 11:30:00,28.25,28.26,28.2,28.22,119300.0,21.396,21.4036,21.3581,21.3733,119300.0
2012-08-20 12:00:00,28.23,28.27,28.22,28.24,81500.0,21.3809,21.4112,21.3733,21.3884,81500.0
2012-08-20 12:30:00,28.23,28.24,28.2,28.2,55500.0,21.3809,21.3884,21.3581,21.3581,55500.0
2012-08-20 13:00:00,28.21,28.22,28.19,28.2,110400.0,21.3657,21.3733,21.3506,21.3581,110400.0
2012-08-20 13:30:00,28.2,28.24,28.19,28.23,105500.0,21.3581,21.3884,21.3506,21.3809,105500.0
2012-08-20 14:00:00,28.23,28.28,28.22,28.24,131700.0,21.3809,21.4187,21.3733,21.3884,131700.0
2012-08-20 14:30:00,28.24,28.27,28.21,28.21,141900.0,21.3884,21.4112,21.3657,21.3657,141900.0
2012-08-20 15:00:00,28.21,28.24,28.18,28.21,177600.0,21.3657,21.3884,21.343,21.3657,177600.0
2012-08-20 15:30:00,28.21,28.28,28.2,28.24,576500.0,21.3657,21.4187,21.3581,21.3884,576500.0
2012-08-21 09:30:00,28.35,28.44,28.31,28.43,143500.0,21.4718,21.5399,21.4415,21.5323,143500.0
2012-08-21 10:00:00,28.43,28.46,28.29,28.37,147800.0,21.5323,21.5551,21.4263,21.4869,147800.0
2012-08-21 10:30:00,28.37,28.42,28.34,28.35,83100.0,21.4869,21.5248,21.4642,21.4718,83100.0
2012-08-21 11:00:00,28.35,28.45,28.34,28.35,116400.0,21.4718,21.5475,21.4642,21.4718,116400.0
2012-08-21 11:30:00,28.35,28.35,28.22,28.22,91100.0,21.4718,21.4718,21.3733,21.3733,91100.0
2012-08-21 12:00:00,28.23,28.28,28.2,28.23,114800.0,21.3809,21.4187,21.3581,21.3809,114800.0
2012-08-21 12:30:00,28.23,28.24,28.2,28.2,62700.0,21.3809,21.3884,21.3581,21.3581,62700.0
2012-08-21 13:00:00,28.2,28.24,28.19,28.21,63200.0,21.3581,21.3884,21.3506,21.3657,63200.0
2012-08-21 13:30:00,28.2,28.23,28.18,28.23,67700.0,21.3581,21.3809,21.343,21.3809,67700.0
2012-08-21 14:00:00,28.23,28.23,28.14,28.14,72200.0,21.3809,21.3809,21.3127,21.3127,72200.0
2012-08-21 14:30:00,28.14,28.18,28.12,28.14,110100.0,21.3127,21.343,21.2976,21.3127,110100.0
2012-08-21 15:00:00,28.14,28.14,28.07,28.09,145300.0,21.3127,21.3127,21.2597,21.2748,145300.0
2012-08-21 15:30:00,28.09,28.13,28.07,28.1,302100.0,21.2748,21.3051,21.2597,21.2824,302100.0
2012-08-22 09:30:00,28.06,28.11,28.0,28.08,119300.0,21.2521,21.29,21.2067,21.2673,119300.0
2012-08-22 10:00:00,28.08,28.1,27.85,27.87,159100.0,21.2673,21.2824,21.0931,21.1082,159100.0
2012-08-22 10:30:00,27.87,28.01,27.87,27.98,118800.0,21.1082,21.2142,21.1082,21.1915,118800.0
2012-08-22 11:00:00,27.97,28.06,27.96,28.01,149800.0,21.1839,21.2521,21.1764,21.2142,149800.0
2012-08-22 11:30:00,28.01,28.03,27.99,28.01,199700.0,21.2142,21.2294,21.1991,21.2142,199700.0
2012-08-22 12:00:00,28.02,28.02,28.0,28.01,258400.0,21.2218,21.2218,21.2067,21.2142,258400.0
2012-08-22 12:30:00,28.01,28.01,27.98,27.99,66000.0,21.2142,21.2142,21.1915,21.1991,66000.0
2012-08-22 13:00:00,27.98,28.01,27.96,27.99,50600.0,21.1915,21.2142,21.1764,21.1991,50600.0
2012-08-22 13:30:00,27.98,28.0,27.96,28.0,159100.0,21.1915,21.2067,21.1764,21.2067,159100.0
2012-08-22 14:00:00,28.0,28.11,28.0,28.06,132400.0,21.2067,21.29,21.2067,21.2521,132400.0
2012-08-22 14:30:00,28.06,28.2,28.05,28.19,56100.0,21.2521,21.3581,21.2445,21.3506,56100.0
2012-08-22 15:00:00,28.19,28.19,28.15,28.16,66800.0,21.3506,21.3506,21.3203,21.3279,66800.0
2012-08-22 15:30:00,28.15,28.16,28.1,28.11,200200.0,21.3203,21.3279,21.2824,21.29,200200.0
2012-08-23 09:30:00,28.04,28.08,27.87,27.97,90600.0,21.237,21.2673,21.1082,21.1839,90600.0
2012-08-23 10:00:00,27.95,28.01,27.91,27.96,94500.0,21.1688,21.2142,21.1385,21.1764,94500.0
2012-08-23 10:30:00,27.97,28.03,27.97,28.01,61500.0,21.1839,21.2294,21.1839,21.2142,61500.0
2012-08-23 11:00:00,28.01,28.03,27.97,28.01,62800.0,21.2142,21.2294,21.1839,21.2142,62800.0
2012-08-23 11:30:00,28.02,28.02,27.96,27.97,87700.0,21.2218,21.2218,21.1764,21.1839,87700.0
2012-08-23 12:00:00,27.97,27.99,27.89,27.91,52500.0,21.1839,21.1991,21.1234,21.1385,52500.0
2012-08-23 12:30:00,27.92,27.93,27.82,27.84,57400.0,21.1461,21.1537,21.0703,21.0855,57400.0
2012-08-23 13:00:00,27.84,27.88,27.79,27.87,67100.0,21.0855,21.1158,21.0476,21.1082,67100.0
2012-08-23 13:30:00,27.86,27.89,27.84,27.88,66400.0,21.1006,21.1234,21.0855,21.1158,66400.0
2012-08-23 14:00:00,27.87,27.92,27.85,27.85,81700.0,21.1082,21.1461,21.0931,21.0931,81700.0
2012-08-23 14:30:00,27.86,27.91,27.85,27.88,51800.0,21.1006,21.1385,21.0931,21.1158,51800.0
2012-08-23 15:00:00,27.89,27.91,27.83,27.87,71800.0,21.1234,21.1385,21.0779,21.1082,71800.0
2012-08-23 15:30:00,27.86,27.88,27.83,27.85,188600.0,21.1006,21.1158,21.0779,21.0931,188600.0
2012-08-24 09:30:00,27.75,27.84,27.66,27.74,91900.0,21.0173,21.0855,20.9492,21.0098,91900.0
2012-08-24 10:00:00,27.74,27.81,27.71,27.71,126900.0,21.0098,21.0628,20.987,20.987,126900.0
2012-08-24 10:30:00,27.71,27.89,27.71,27.88,95000.0,20.987,21.1234,20.987,21.1158,95000.0
2012-08-24 11:00:00,27.88,27.99,27.88,27.96,58100.0,21.1158,21.1991,21.1158,21.1764,58100.0
2012-08-24 11:30:00,27.95,27.99,27.94,27.96,40000.0,21.1688,21.1991,21.1612,21.1764,40000.0
2012-08-24 12:00:00,27.96,28.02,27.94,28.02,38500.0,21.1764,21.2218,21.1612,21.2218,38500.0
2012-08-24 12:30:00,28.01,28.03,27.94,27.98,74400.0,21.2142,21.2294,21.1612,21.1915,74400.0
2012-08-24 13:00:00,27.98,27.98,27.87,27.87,31000.0,21.1915,21.1915,21.1082,21.1082,31000.0
2012-08-24 13:30:00,27.87,27.99,27.87,27.97,48400.0,21.1082,21.1991,21.1082,21.1839,48400.0
2012-08-24 14:00:00,27.97,27.97,27.9,27.91,38300.0,21.1839,21.1839,21.1309,21.1385,38300.0
2012-08-24 14:30:00,27.92,27.92,27.84,27.85,29200.0,21.1461,21.1461,21.0855,21.0931,29200.0
2012-08-24 15:00:00,27.86,27.91,27.81,27.83,155200.0,21.1006,21.1385,21.0628,21.0779,155200.0
2012-08-24 15:30:00,27.82,27.88,27.79,27.83,166100.0,21.0703,21.1158,21.0476,21.0779,166100.0
2012-08-27 09:30:00,27.86,27.94,27.76,27.76,42800.0,21.1006,21.1612,21.0249,21.0249,42800.0
2012-08-27 10:00:00,27.77,27.81,27.76,27.79,30600.0,21.0325,21.0628,21.0249,21.0476,30600.0
2012-08-27 10:30:00,27.78,27.81,27.76,27.8,40200.0,21.04,21.0628,21.0249,21.0552,40200.0
2012-08-27 11:00:00,27.8,27.84,27.75,27.76,71300.0,21.0552,21.0855,21.0173,21.0249,71300.0
2012-08-27 11:30:00,27.76,27.78,27.69,27.72,52700.0,21.0249,21.04,20.9719,20.9946,52700.0
2012-08-27 12:00:00,27.72,27.75,27.7,27.72,59800.0,20.9946,21.0173,20.9795,20.9946,59800.0
2012-08-27 12:30:00,27.71,27.72,27.66,27.66,37700.0,20.987,20.9946,20.9492,20.9492,37700.0
2012-08-27 13:00:00,27.66,27.7,27.66,27.68,61500.0,20.9492,20.9795,20.9492,20.9643,61500.0
2012-08-27 13:30:00,27.68,27.72,27.65,27.69,64700.0,20.9643,20.9946,20.9416,20.9719,64700.0
2012-08-27 14:00:00,27.69,27.76,27.68,27.74,90600.0,20.9719,21.0249,20.9643,21.0098,90600.0
2012-08-27 14:30:00,27.74,27.78,27.73,27.76,38400.0,21.0098,21.04,21.0022,21.0249,38400.0
2012-08-27 15:00:00,27.76,27.77,27.72,27.73,63700.0,21.0249,21.0325,20.9946,21.0022,63700.0
2012-08-27 15:30:00,27.73,27.74,27.7,27.71,196900.0,21.0022,21.0098,20.9795,20.987,196900.0
2012-08-28 09:30:00,27.64,27.78,27.63,27.7,64000.0,20.934,21.04,20.9264,20.9795,64000.0
2012-08-28 10:00:00,27.69,27.76,27.63,27.73,61000.0,20.9719,21.0249,20.9264,21.0022,61000.0
2012-08-28 10:30:00,27.73,27.78,27.7,27.74,138600.0,21.0022,21.04,20.9795,21.0098,138600.0
2012-08-28 11:00:00,27.75,27.8,27.73,27.76,46400.0,21.0173,21.0552,21.0022,21.0249,46400.0
2012-08-28 11:30:00,27.76,27.78,27.74,27.76,35100.0,21.0249,21.04,21.0098,21.0249,35100.0
2012-08-28 12:00:00,27.76,27.79,27.71,27.77,32500.0,21.0249,21.0476,20.987,21.0325,32500.0
2012-08-28 12:30:00,27.77,27.78,27.74,27.78,25900.0,21.0325,21.04,21.0098,21.04,25900.0
2012-08-28 13:00:00,27.79,27.79,27.72,27.75,101600.0,21.0476,21.0476,20.9946,21.0173,101600.0
2012-08-28 13:30:00,27.75,27.78,27.73,27.76,79400.0,21.0173,21.04,21.0022,21.0249,79400.0
2012-08-28 14:00:00,27.77,27.78,27.75,27.78,43300.0,21.0325,21.04,21.0173,21.04,43300.0
2012-08-28 14:30:00,27.78,27.79,27.71,27.74,44800.0,21.04,21.0476,20.987,21.0098,44800.0
2012-08-28 15:00:00,27.74,27.78,27.72,27.72,78400.0,21.0098,21.04,20.9946,20.9946,78400.0
2012-08-28 15:30:00,27.73,27.73,27.68,27.71,167300.0,21.0022,21.0022,20.9643,20.987,167300.0
2012-08-29 09:30:00,27.7,27.79,27.63,27.66,63200.0,20.9795,21.0476,20.9264,20.9492,63200.0
2012-08-29 10:00:00,27.67,27.77,27.67,27.77,51400.0,20.9567,21.0325,20.9567,21.0325,51400.0
2012-08-29 10:30:00,27.77,27.77,27.7,27.72,74200.0,21.0325,21.0325,20.9795,20.9946,74200.0
2012-08-29 11:00:00,27.71,27.74,27.7,27.72,40300.0,20.987,21.0098,20.9795,20.9946,40300.0
2012-08-29 11:30:00,27.72,27.78,27.71,27.71,135000.0,20.9946,21.04,20.987,20.987,135000.0
2012-08-29 12:00:00,27.72,27.73,27.69,27.7,35400.0,20.9946,21.0022,20.9719,20.9795,35400.0
2012-08-29 12:30:00,27.7,27.74,27.69,27.71,31600.0,20.9795,21.0098,20.9719,20.987,31600.0
2012-08-29 13:00:00,27.72,27.77,27.71,27.72,94700.0,20.9946,21.0325,20.987,20.9946,94700.0
2012-08-29 13:30:00,27.71,27.73,27.68,27.71,59100.0,20.987,21.0022,20.9643,20.987,59100.0
2012-08-29 14:00:00,27.71,27.71,27.67,27.71,112000.0,20.987,20.987,20.9567,20.987,112000.0
2012-08-29 14:30:00,27.71,27.71,27.68,27.7,55400.0,20.987,20.987,20.9643,20.9795,55400.0
2012-08-29 15:00:00,27.7,27.73,27.69,27.7,135800.0,20.9795,21.0022,20.9719,20.9795,135800.0
2012-08-29 15:30:00,27.7,27.71,27.6,27.6,382400.0,20.9795,20.987,20.9037,20.9037,382400.0
2012-08-30 09:30:00,27.51,27.7,27.51,27.61,77500.0,20.8356,20.9795,20.8356,20.9113,77500.0
2012-08-30 10:00:00,27.61,27.65,27.53,27.56,134500.0,20.9113,20.9416,20.8507,20.8734,134500.0
2012-08-30 10:30:00,27.56,27.57,27.47,27.57,112200.0,20.8734,20.881,20.8053,20.881,112200.0
2012-08-30 11:00:00,27.56,27.61,27.55,27.57,71500.0,20.8734,20.9113,20.8658,20.881,71500.0
2012-08-30 11:30:00,27.57,27.64,27.56,27.59,41500.0,20.881,20.934,20.8734,20.8961,41500.0
2012-08-30 12:00:00,27.59,27.59,27.56,27.58,37300.0,20.8961,20.8961,20.8734,20.8886,37300.0
2012-08-30 12:30:00,27.58,27.68,27.58,27.68,28500.0,20.8886,20.9643,20.8886,20.9643,28500.0
2012-08-30 13:00:00,27.68,27.68,27.6,27.61,33800.0,20.9643,20.9643,20.9037,20.9113,33800.0
2012-08-30 13:30:00,27.61,27.64,27.61,27.64,41500.0,20.9113,20.934,20.9113,20.934,41500.0
2012-08-30 14:00:00,27.64,27.66,27.61,27.61,69600.0,20.934,20.9492,20.9113,20.9113,69600.0
2012-08-30 14:30:00,27.61,27.65,27.61,27.63,54200.0,20.9113,20.9416,20.9113,20.9264,54200.0
2012-08-30 15:00:00,27.63,27.7,27.63,27.69,85000.0,20.9264,20.9795,20.9264,20.9719,85000.0
2012-08-30 15:30:00,27.69,27.73,27.63,27.63,193800.0,20.9719,21.0022,20.9264,20.9264,193800.0
2012-08-31 09:30:00,27.79,27.98,27.67,27.92,90600.0,21.0476,21.1915,20.9567,21.1461,90600.0
2012-08-31 10:00:00,27.93,27.93,27.71,27.78,107900.0,21.1537,21.1537,20.987,21.04,107900.0
2012-08-31 10:30:00,27.78,27.85,27.72,27.81,103600.0,21.04,21.0931,20.9946,21.0628,103600.0
2012-08-31 11:00:00,27.81,27.86,27.79,27.79,138200.0,21.0628,21.1006,21.0476,21.0476,138200.0
2012-08-31 11:30:00,27.79,27.8,27.77,27.78,40800.0,21.0476,21.0552,21.0325,21.04,40800.0
2012-08-31 12:00:00,27.79,27.8,27.64,27.66,53300.0,21.0476,21.0552,20.934,20.9492,53300.0
2012-08-31 12:30:00,27.66,27.67,27.62,27.63,33600.0,20.9492,20.9567,20.9189,20.9264,33600.0
2012-08-31 13:00:00,27.63,27.65,27.58,27.6,40600.0,20.9264,20.9416,20.8886,20.9037,40600.0
2012-08-31 13:30:00,27.6,27.69,27.58,27.68,38400.0,20.9037,20.9719,20.8886,20.9643,38400.0
2012-08-31 14:00:00,27.68,27.71,27.65,27.71,36700.0,20.9643,20.987,20.9416,20.987,36700.0
2012-08-31 14:30:00,27.71,27.72,27.63,27.64,51900.0,20.987,20.9946,20.9264,20.934,51900.0
2012-08-31 15:00:00,27.65,27.66,27.61,27.63,58100.0,20.9416,20.9492,20.9113,20.9264,58100.0
2012-08-31 15:30:00,27.63,27.7,27.62,27.65,207100.0,20.9264,20.9795,20.9189,20.9416,207100.0
2012-09-04 09:30:00,27.7,27.7,27.49,27.5,113400.0,20.9795,20.9795,20.8204,20.828,113400.0
2012-09-04 10:00:00,27.5,27.5,27.28,27.28,111500.0,20.828,20.828,20.6614,20.6614,111500.0
2012-09-04 10:30:00,27.28,27.39,27.26,27.3,108100.0,20.6614,20.7447,20.6462,20.6765,108100.0
2012-09-04 11:00:00,27.3,27.36,27.3,27.32,141000.0,20.6765,20.7219,20.6765,20.6917,141000.0
2012-09-04 11:30:00,27.32,27.35,27.27,27.3,97800.0,20.6917,20.7144,20.6538,20.6765,97800.0
2012-09-04 12:00:00,27.29,27.36,27.28,27.36,68800.0,20.6689,20.7219,20.6614,20.7219,68800.0
2012-09-04 12:30:00,27.36,27.41,27.35,27.39,119700.0,20.7219,20.7598,20.7144,20.7447,119700.0
2012-09-04 13:00:00,27.39,27.39,27.35,27.36,48400.0,20.7447,20.7447,20.7144,20.7219,48400.0
2012-09-04 13:30:00,27.35,27.36,27.35,27.36,49700.0,20.7144,20.7219,20.7144,20.7219,49700.0
2012-09-04 14:00:00,27.36,27.44,27.35,27.41,87100.0,20.7219,20.7825,20.7144,20.7598,87100.0
2012-09-04 14:30:00,27.41,27.54,27.41,27.48,57700.0,20.7598,20.8583,20.7598,20.8128,57700.0
2012-09-04 15:00:00,27.48,27.59,27.48,27.59,107100.0,20.8128,20.8961,20.8128,20.8961,107100.0
2012-09-04 15:30:00,27.59,27.59,27.46,27.47,174500.0,20.8961,20.8961,20.7977,20.8053,174500.0
2012-09-05 09:30:00,27.5,27.55,27.35,27.4,118500.0,20.828,20.8658,20.7144,20.7522,118500.0
2012-09-05 10:00:00,27.41,27.51,27.41,27.51,113900.0,20.7598,20.8356,20.7598,20.8356,113900.0
2012-09-05 10:30:00,27.52,27.62,27.52,27.58,101300.0,20.8431,20.9189,20.8431,20.8886,101300.0
2012-09-05 11:00:00,27.57,27.62,27.52,27.61,196300.0,20.881,20.9189,20.8431,20.9113,196300.0
2012-09-05 11:30:00,27.62,27.64,27.58,27.58,37100.0,20.9189,20.934,20.8886,20.8886,37100.0
2012-09-05 12:00:00,27.59,27.62,27.55,27.62,74800.0,20.8961,20.9189,20.8658,20.9189,74800.0
2012-09-05 12:30:00,27.62,27.64,27.61,27.63,40400.0,20.9189,20.934,20.9113,20.9264,40400.0
2012-09-05 13:00:00,27.63,27.63,27.55,27.57,142400.0,20.9264,20.9264,20.8658,20.881,142400.0
2012-09-05 13:30:00,27.57,27.57,27.44,27.5,434700.0,20.881,20.881,20.7825,20.828,434700.0
2012-09-05 14:00:00,27.5,27.54,27.5,27.54,77800.0,20.828,20.8583,20.828,20.8583,77800.0
2012-09-05 14:30:00,27.54,27.59,27.51,27.52,49100.0,20.8583,20.8961,20.8356,20.8431,49100.0
2012-09-05 15:00:00,27.51,27.55,27.5,27.51,69400.0,20.8356,20.8658,20.828,20.8356,69400.0
2012-09-05 15:30:00,27.51,27.54,27.5,27.51,266000.0,20.8356,20.8583,20.828,20.8356,266000.0
2012-09-06 09:30:00,27.6,27.82,27.55,27.8,115400.0,20.9037,21.0703,20.8658,21.0552,115400.0
2012-09-06 10:00:00,27.81,27.88,27.78,27.79,174100.0,21.0628,21.1158,21.04,21.0476,174100.0
2012-09-06 10:30:00,27.8,28.03,27.8,28.02,329600.0,21.0552,21.2294,21.0552,21.2218,329600.0
2012-09-06 11:00:00,28.02,28.03,27.96,28.0,89000.0,21.2218,21.2294,21.1764,21.2067,89000.0
2012-09-06 11:30:00,28.0,28.08,28.0,28.04,102100.0,21.2067,21.2673,21.2067,21.237,102100.0
2012-09-06 12:00:00,28.04,28.05,27.97,27.98,69000.0,21.237,21.2445,21.1839,21.1915,69000.0
2012-09-06 12:30:00,27.98,28.04,27.96,28.03,49600.0,21.1915,21.237,21.1764,21.2294,49600.0
2012-09-06 13:00:00,28.04,28.04,27.94,27.94,40200.0,21.237,21.237,21.1612,21.1612,40200.0
2012-09-06 13:30:00,27.95,28.01,27.94,27.96,71500.0,21.1688,21.2142,21.1612,21.1764,71500.0
2012-09-06 14:00:00,27.95,27.96,27.94,27.94,37800.0,21.1688,21.1764,21.1612,21.1612,37800.0
2012-09-06 14:30:00,27.94,27.98,27.93,27.95,79200.0,21.1612,21.1915,21.1537,21.1688,79200.0
2012-09-06 15:00:00,27.95,27.96,27.9,27.92,76300.0,21.1688,21.1764,21.1309,21.1461,76300.0
2012-09-06 15:30:00,27.92,28.02,27.91,28.01,287600.0,21.1461,21.2218,21.1385,21.2142,287600.0
2012-09-07 09:30:00,28.02,28.17,27.97,28.02,133900.0,21.2218,21.3354,21.1839,21.2218,133900.0
2012-09-07 10:00:00,28.03,28.15,28.03,28.14,149500.0,21.2294,21.3203,21.2294,21.3127,149500.0
2012-09-07 10:30:00,28.14,28.2,28.13,28.17,94400.0,21.3127,21.3581,21.3051,21.3354,94400.0
2012-09-07 11:00:00,28.16,28.21,28.13,28.18,97800.0,21.3279,21.3657,21.3051,21.343,97800.0
2012-09-07 11:30:00,28.19,28.26,28.15,28.23,94800.0,21.3506,21.4036,21.3203,21.3809,94800.0
2012-09-07 12:00:00,28.23,28.29,28.22,28.26,101900.0,21.3809,21.4263,21.3733,21.4036,101900.0
2012-09-07 12:30:00,28.26,28.29,28.25,28.29,65500.0,21.4036,21.4263,21.396,21.4263,65500.0
2012-09-07 13:00:00,28.29,28.32,28.28,28.31,84000.0,21.4263,21.449,21.4187,21.4415,84000.0
2012-09-07 13:30:00,28.31,28.31,28.29,28.3,43200.0,21.4415,21.4415,21.4263,21.4339,43200.0
2012-09-07 14:00:00,28.29,28.32,28.29,28.29,137200.0,21.4263,21.449,21.4263,21.4263,137200.0
2012-09-07 14:30:00,28.3,28.31,28.24,28.25,147400.0,21.4339,21.4415,21.3884,21.396,147400.0
2012-09-07 15:00:00,28.24,28.26,28.21,28.25,130100.0,21.3884,21.4036,21.3657,21.396,130100.0
2012-09-07 15:30:00,28.25,28.39,28.24,28.38,602100.0,21.396,21.502,21.3884,21.4945,602100.0
2012-09-10 09:30:00,28.24,28.29,28.09,28.11,133500.0,21.3884,21.4263,21.2748,21.29,133500.0
2012-09-10 10:00:00,28.1,28.17,28.09,28.17,78000.0,21.2824,21.3354,21.2748,21.3354,78000.0
2012-09-10 10:30:00,28.17,28.21,28.12,28.12,149000.0,21.3354,21.3657,21.2976,21.2976,149000.0
2012-09-10 11:00:00,28.12,28.12,28.09,28.1,105900.0,21.2976,21.2976,21.2748,21.2824,105900.0
2012-09-10 11:30:00,28.1,28.14,28.1,28.11,68700.0,21.2824,21.3127,21.2824,21.29,68700.0
2012-09-10 12:00:00,28.11,28.16,28.09,28.11,50800.0,21.29,21.3279,21.2748,21.29,50800.0
2012-09-10 12:30:00,28.1,28.2,28.1,28.19,71300.0,21.2824,21.3581,21.2824,21.3506,71300.0
2012-09-10 13:00:00,28.19,28.2,28.15,28.18,48300.0,21.3506,21.3581,21.3203,21.343,48300.0
2012-09-10 13:30:00,28.19,28.19,28.11,28.12,75600.0,21.3506,21.3506,21.29,21.2976,75600.0
2012-09-10 14:00:00,28.13,28.16,28.11,28.12,61600.0,21.3051,21.3279,21.29,21.2976,61600.0
2012-09-10 14:30:00,28.13,28.21,28.1,28.19,99600.0,21.3051,21.3657,21.2824,21.3506,99600.0
2012-09-10 15:00:00,28.19,28.24,28.18,28.24,131800.0,21.3506,21.3884,21.343,21.3884,131800.0
2012-09-10 15:30:00,28.24,28.24,28.19,28.21,212700.0,21.3884,21.3884,21.3506,21.3657,212700.0
2012-09-11 09:30:00,28.15,28.19,28.02,28.12,237400.0,21.3203,21.3506,21.2218,21.2976,237400.0
2012-09-11 10:00:00,28.12,28.14,28.11,28.13,133400.0,21.2976,21.3127,21.29,21.3051,133400.0
2012-09-11 10:30:00,28.12,28.15,28.05,28.14,160300.0,21.2976,21.3203,21.2445,21.3127,160300.0
2012-09-11 11:00:00,28.14,28.27,28.14,28.25,92900.0,21.3127,21.4112,21.3127,21.396,92900.0
2012-09-11 11:30:00,28.24,28.25,28.2,28.21,52400.0,21.3884,21.396,21.3581,21.3657,52400.0
2012-09-11 12:00:00,28.21,28.29,28.21,28.29,68100.0,21.3657,21.4263,21.3657,21.4263,68100.0
2012-09-11 12:30:00,28.28,28.29,28.25,28.28,86900.0,21.4187,21.4263,21.396,21.4187,86900.0
2012-09-11 13:00:00,28.27,28.33,28.24,28.33,101700.0,21.4112,21.4566,21.3884,21.4566,101700.0
2012-09-11 13:30:00,28.31,28.32,28.25,28.29,77300.0,21.4415,21.449,21.396,21.4263,77300.0
2012-09-11 14:00:00,28.29,28.3,28.28,28.29,66300.0,21.4263,21.4339,21.4187,21.4263,66300.0
2012-09-11 14:30:00,28.29,28.32,28.26,28.29,165800.0,21.4263,21.449,21.4036,21.4263,165800.0
2012-09-11 15:00:00,28.29,28.3,28.25,28.26,122400.0,21.4263,21.4339,21.396,21.4036,122400.0
2012-09-11 15:30:00,28.25,28.27,28.19,28.22,307600.0,21.396,21.4112,21.3506,21.3733,307600.0
2012-09-12 09:30:00,28.32,28.41,28.26,28.28,116900.0,21.449,21.5172,21.4036,21.4187,116900.0
2012-09-12 10:00:00,28.28,28.28,28.19,28.2,73300.0,21.4187,21.4187,21.3506,21.3581,73300.0
2012-09-12 10:30:00,28.2,28.3,28.19,28.25,117100.0,21.3581,21.4339,21.3506,21.396,117100.0
2012-09-12 11:00:00,28.25,28.3,28.23,28.27,224700.0,21.396,21.4339,21.3809,21.4112,224700.0
2012-09-12 11:30:00,28.27,28.28,28.19,28.2,131200.0,21.4112,21.4187,21.3506,21.3581,131200.0
2012-09-12 12:00:00,28.2,28.24,28.19,28.22,50800.0,21.3581,21.3884,21.3506,21.3733,50800.0
2012-09-12 12:30:00,28.22,28.24,28.22,28.24,39700.0,21.3733,21.3884,21.3733,21.3884,39700.0
2012-09-12 13:00:00,28.24,28.25,28.22,28.23,101800.0,21.3884,21.396,21.3733,21.3809,101800.0
2012-09-12 13:30:00,28.24,28.24,28.22,28.23,43900.0,21.3884,21.3884,21.3733,21.3809,43900.0
2012-09-12 14:00:00,28.22,28.29,28.22,28.25,84500.0,21.3733,21.4263,21.3733,21.396,84500.0
2012-09-12 14:30:00,28.24,28.27,28.22,28.24,69000.0,21.3884,21.4112,21.3733,21.3884,69000.0
2012-09-12 15:00:00,28.23,28.25,28.22,28.25,95700.0,21.3809,21.396,21.3733,21.396,95700.0
2012-09-12 15:30:00,28.24,28.25,28.19,28.23,277900.0,21.3884,21.396,21.3506,21.3809,277900.0
2012-09-13 09:30:00,28.25,28.26,28.15,28.19,49500.0,21.396,21.4036,21.3203,21.3506,49500.0
2012-09-13 10:00:00,28.19,28.25,28.18,28.21,63900.0,21.3506,21.396,21.343,21.3657,63900.0
2012-09-13 10:30:00,28.21,28.25,28.2,28.22,57400.0,21.3657,21.396,21.3581,21.3733,57400.0
2012-09-13 11:00:00,28.22,28.34,28.22,28.33,32800.0,21.3733,21.4642,21.3733,21.4566,32800.0
2012-09-13 11:30:00,28.33,28.36,28.3,28.3,66100.0,21.4566,21.4793,21.4339,21.4339,66100.0
2012-09-13 12:00:00,28.3,28.31,28.23,28.24,50400.0,21.4339,21.4415,21.3809,21.3884,50400.0
2012-09-13 12:30:00,28.25,28.48,28.22,28.43,89800.0,21.396,21.5702,21.3733,21.5323,89800.0
2012-09-13 13:00:00,28.42,28.54,28.37,28.52,83900.0,21.5248,21.6157,21.4869,21.6005,83900.0
2012-09-13 13:30:00,28.52,28.57,28.48,28.5,71800.0,21.6005,21.6384,21.5702,21.5854,71800.0
2012-09-13 14:00:00,28.49,28.69,28.49,28.65,107100.0,21.5778,21.7293,21.5778,21.699,107100.0
2012-09-13 14:30:00,28.65,28.75,28.59,28.74,188900.0,21.699,21.7747,21.6535,21.7671,188900.0
2012-09-13 15:00:00,28.74,28.82,28.7,28.79,316500.0,21.7671,21.8277,21.7368,21.805,316500.0
2012-09-13 15:30:00,28.8,28.87,28.78,28.83,474200.0,21.8126,21.8656,21.7974,21.8353,474200.0
2012-09-14 09:30:00,28.79,28.83,28.64,28.72,134100.0,21.805,21.8353,21.6914,21.752,134100.0
2012-09-14 10:00:00,28.72,28.91,28.72,28.8,120000.0,21.752,21.8959,21.752,21.8126,120000.0
2012-09-14 10:30:00,28.8,28.82,28.64,28.66,137400.0,21.8126,21.8277,21.6914,21.7065,137400.0
2012-09-14 11:00:00,28.66,28.66,28.54,28.65,199000.0,21.7065,21.7065,21.6157,21.699,199000.0
2012-09-14 11:30:00,28.65,28.7,28.62,28.67,73400.0,21.699,21.7368,21.6762,21.7141,73400.0
2012-09-14 12:00:00,28.67,28.74,28.66,28.74,66900.0,21.7141,21.7671,21.7065,21.7671,66900.0
2012-09-14 12:30:00,28.74,28.74,28.64,28.64,63500.0,21.7671,21.7671,21.6914,21.6914,63500.0
2012-09-14 13:00:00,28.65,28.65,28.55,28.58,75000.0,21.699,21.699,21.6232,21.646,75000.0
2012-09-14 13:30:00,28.57,28.65,28.57,28.63,121800.0,21.6384,21.699,21.6384,21.6838,121800.0
2012-09-14 14:00:00,28.63,28.69,28.62,28.67,100900.0,21.6838,21.7293,21.6762,21.7141,100900.0
2012-09-14 14:30:00,28.68,28.68,28.58,28.63,173700.0,21.7217,21.7217,21.646,21.6838,173700.0
2012-09-14 15:00:00,28.63,28.64,28.57,28.58,345100.0,21.6838,21.6914,21.6384,21.646,345100.0
2012-09-14 15:30:00,28.58,28.62,28.48,28.61,917600.0,21.646,21.6762,21.5702,21.6687,917600.0
2012-09-17 09:30:00,28.62,28.9,28.57,28.77,182500.0,21.6762,21.8883,21.6384,21.7899,182500.0
2012-09-17 10:00:00,28.77,28.85,28.69,28.8,269900.0,21.7899,21.8504,21.7293,21.8126,269900.0
2012-09-17 10:30:00,28.79,28.81,28.66,28.72,93300.0,21.805,21.8201,21.7065,21.752,93300.0
2012-09-17 11:00:00,28.72,28.75,28.62,28.63,87000.0,21.752,21.7747,21.6762,21.6838,87000.0
2012-09-17 11:30:00,28.63,28.64,28.58,28.61,179200.0,21.6838,21.6914,21.646,21.6687,179200.0
2012-09-17 12:00:00,28.61,28.68,28.6,28.67,78000.0,21.6687,21.7217,21.6611,21.7141,78000.0
2012-09-17 12:30:00,28.66,28.68,28.61,28.62,74200.0,21.7065,21.7217,21.6687,21.6762,74200.0
2012-09-17 13:00:00,28.62,28.62,28.57,28.6,186100.0,21.6762,21.6762,21.6384,21.6611,186100.0
2012-09-17 13:30:00,28.6,28.62,28.58,28.58,78900.0,21.6611,21.6762,21.646,21.646,78900.0
2012-09-17 14:00:00,28.59,28.6,28.54,28.56,180200.0,21.6535,21.6611,21.6157,21.6308,180200.0
2012-09-17 14:30:00,28.57,28.59,28.54,28.55,139400.0,21.6384,21.6535,21.6157,21.6232,139400.0
2012-09-17 15:00:00,28.56,28.57,28.48,28.5,199600.0,21.6308,21.6384,21.5702,21.5854,199600.0
2012-09-17 15:30:00,28.5,28.55,28.48,28.49,439100.0,21.5854,21.6232,21.5702,21.5778,439100.0
2012-09-18 09:30:00,28.4,28.57,28.36,28.49,158100.0,21.5096,21.6384,21.4793,21.5778,158100.0
2012-09-18 10:00:00,28.49,28.53,28.45,28.5,171100.0,21.5778,21.6081,21.5475,21.5854,171100.0
2012-09-18 10:30:00,28.5,28.53,28.46,28.48,203600.0,21.5854,21.6081,21.5551,21.5702,203600.0
2012-09-18 11:00:00,28.48,28.6,28.45,28.53,355600.0,21.5702,21.6611,21.5475,21.6081,355600.0
2012-09-18 11:30:00,28.53,28.6,28.5,28.55,65500.0,21.6081,21.6611,21.5854,21.6232,65500.0
2012-09-18 12:00:00,28.55,28.61,28.54,28.57,47500.0,21.6232,21.6687,21.6157,21.6384,47500.0
2012-09-18 12:30:00,28.56,28.57,28.5,28.55,158800.0,21.6308,21.6384,21.5854,21.6232,158800.0
2012-09-18 13:00:00,28.56,28.64,28.53,28.63,141300.0,21.6308,21.6914,21.6081,21.6838,141300.0
2012-09-18 13:30:00,28.62,28.65,28.6,28.61,49100.0,21.6762,21.699,21.6611,21.6687,49100.0
2012-09-18 14:00:00,28.62,28.64,28.61,28.64,63100.0,21.6762,21.6914,21.6687,21.6914,63100.0
2012-09-18 14:30:00,28.64,28.65,28.62,28.65,75300.0,21.6914,21.699,21.6762,21.699,75300.0
2012-09-18 15:00:00,28.64,28.66,28.6,28.63,122400.0,21.6914,21.7065,21.6611,21.6838,122400.0
2012-09-18 15:30:00,28.63,28.66,28.59,28.65,376900.0,21.6838,21.7065,21.6535,21.699,376900.0
2012-09-19 09:30:00,28.57,28.62,28.1,28.18,170100.0,21.6384,21.6762,21.2824,21.343,170100.0
2012-09-19 10:00:00,28.11,28.39,28.11,28.21,279600.0,21.29,21.502,21.29,21.3657,279600.0
2012-09-19 10:30:00,28.21,28.31,28.18,28.28,164700.0,21.3657,21.4415,21.343,21.4187,164700.0
2012-09-19 11:00:00,28.28,28.39,28.26,28.39,49000.0,21.4187,21.502,21.4036,21.502,49000.0
2012-09-19 11:30:00,28.38,28.39,28.29,28.39,101200.0,21.4945,21.502,21.4263,21.502,101200.0
2012-09-19 12:00:00,28.39,28.39,28.32,28.37,57500.0,21.502,21.502,21.449,21.4869,57500.0
2012-09-19 12:30:00,28.37,28.39,28.35,28.35,48700.0,21.4869,21.502,21.4718,21.4718,48700.0
2012-09-19 13:00:00,28.35,28.42,28.35,28.4,84600.0,21.4718,21.5248,21.4718,21.5096,84600.0
2012-09-19 13:30:00,28.41,28.42,28.37,28.42,77400.0,21.5172,21.5248,21.4869,21.5248,77400.0
2012-09-19 14:00:00,28.41,28.48,28.4,28.46,82100.0,21.5172,21.5702,21.5096,21.5551,82100.0
2012-09-19 14:30:00,28.46,28.46,28.4,28.44,133100.0,21.5551,21.5551,21.5096,21.5399,133100.0
2012-09-19 15:00:00,28.43,28.48,28.43,28.45,230100.0,21.5323,21.5702,21.5323,21.5475,230100.0
2012-09-19 15:30:00,28.45,28.53,28.4,28.52,703200.0,21.5475,21.6081,21.5096,21.6005,703200.0
2012-09-20 09:30:00,28.34,28.39,28.2,28.33,197700.0,21.4642,21.502,21.3581,21.4566,197700.0
2012-09-20 10:00:00,28.34,28.37,28.24,28.26,139300.0,21.4642,21.4869,21.3884,21.4036,139300.0
2012-09-20 10:30:00,28.27,28.29,28.19,28.22,242100.0,21.4112,21.4263,21.3506,21.3733,242100.0
2012-09-20 11:00:00,28.22,28.27,28.2,28.25,80100.0,21.3733,21.4112,21.3581,21.396,80100.0
2012-09-20 11:30:00,28.25,28.31,28.23,28.31,89600.0,21.396,21.4415,21.3809,21.4415,89600.0
2012-09-20 12:00:00,28.31,28.32,28.26,28.28,103900.0,21.4415,21.449,21.4036,21.4187,103900.0
2012-09-20 12:30:00,28.28,28.32,28.28,28.31,96100.0,21.4187,21.449,21.4187,21.4415,96100.0
2012-09-20 13:00:00,28.3,28.32,28.27,28.28,67400.0,21.4339,21.449,21.4112,21.4187,67400.0
2012-09-20 13:30:00,28.28,28.32,28.28,28.31,53800.0,21.4187,21.449,21.4187,21.4415,53800.0
2012-09-20 14:00:00,28.31,28.33,28.3,28.32,95100.0,21.4415,21.4566,21.4339,21.449,95100.0
2012-09-20 14:30:00,28.33,28.35,28.3,28.3,108400.0,21.4566,21.4718,21.4339,21.4339,108400.0
2012-09-20 15:00:00,28.3,28.31,28.24,28.24,428200.0,21.4339,21.4415,21.3884,21.3884,428200.0
2012-09-20 15:30:00,28.25,28.28,28.22,28.23,362100.0,21.396,21.4187,21.3733,21.3809,362100.0
2012-09-21 09:30:00,28.22,28.32,28.06,28.11,445200.0,21.3733,21.449,21.2521,21.29,445200.0
2012-09-21 10:00:00,28.11,28.15,28.07,28.12,143500.0,21.29,21.3203,21.2597,21.2976,143500.0
2012-09-21 10:30:00,28.12,28.17,28.08,28.16,114000.0,21.2976,21.3354,21.2673,21.3279,114000.0
2012-09-21 11:00:00,28.16,28.22,28.11,28.11,372500.0,21.3279,21.3733,21.29,21.29,372500.0
2012-09-21 11:30:00,28.12,28.13,28.08,28.1,85700.0,21.2976,21.3051,21.2673,21.2824,85700.0
2012-09-21 12:00:00,28.1,28.1,27.99,28.03,163600.0,21.2824,21.2824,21.1991,21.2294,163600.0
2012-09-21 12:30:00,28.03,28.08,27.99,28.06,139400.0,21.2294,21.2673,21.1991,21.2521,139400.0
2012-09-21 13:00:00,28.06,28.06,27.99,28.0,119500.0,21.2521,21.2521,21.1991,21.2067,119500.0
2012-09-21 13:30:00,28.01,28.03,27.97,28.0,353600.0,21.2142,21.2294,21.1839,21.2067,353600.0
2012-09-21 14:00:00,28.01,28.04,27.99,28.02,143900.0,21.2142,21.237,21.1991,21.2218,143900.0
2012-09-21 14:30:00,28.02,28.06,27.99,28.0,175100.0,21.2218,21.2521,21.1991,21.2067,175100.0
2012-09-21 15:00:00,28.0,28.05,27.96,28.02,149400.0,21.2067,21.2445,21.1764,21.2218,149400.0
2012-09-21 15:30:00,28.03,28.04,27.98,28.01,802300.0,21.2294,21.237,21.1915,21.2142,802300.0
2012-09-24 09:30:00,28.01,28.12,27.94,27.95,99200.0,21.2142,21.2976,21.1612,21.1688,99200.0
2012-09-24 10:00:00,27.95,28.01,27.93,27.99,80200.0,21.1688,21.2142,21.1537,21.1991,80200.0
2012-09-24 10:30:00,27.99,28.05,27.95,28.03,60000.0,21.1991,21.2445,21.1688,21.2294,60000.0
2012-09-24 11:00:00,28.02,28.12,27.99,28.09,120200.0,21.2218,21.2976,21.1991,21.2748,120200.0
2012-09-24 11:30:00,28.09,28.11,28.06,28.07,44500.0,21.2748,21.29,21.2521,21.2597,44500.0
2012-09-24 12:00:00,28.06,28.06,27.98,28.01,103300.0,21.2521,21.2521,21.1915,21.2142,103300.0
2012-09-24 12:30:00,28.02,28.02,27.98,28.01,60200.0,21.2218,21.2218,21.1915,21.2142,60200.0
2012-09-24 13:00:00,28.0,28.03,27.99,28.01,50500.0,21.2067,21.2294,21.1991,21.2142,50500.0
2012-09-24 13:30:00,28.01,28.03,27.99,27.99,120800.0,21.2142,21.2294,21.1991,21.1991,120800.0
2012-09-24 14:00:00,27.99,28.02,27.98,28.0,122000.0,21.1991,21.2218,21.1915,21.2067,122000.0
2012-09-24 14:30:00,28.01,28.09,28.01,28.07,88400.0,21.2142,21.2748,21.2142,21.2597,88400.0
2012-09-24 15:00:00,28.07,28.11,28.03,28.06,152200.0,21.2597,21.29,21.2294,21.2521,152200.0
2012-09-24 15:30:00,28.07,28.07,27.99,28.0,409200.0,21.2597,21.2597,21.1991,21.2067,409200.0
2012-09-25 09:30:00,28.07,28.15,27.99,28.08,143800.0,21.2597,21.3203,21.1991,21.2673,143800.0
2012-09-25 10:00:00,28.08,28.16,28.03,28.05,272800.0,21.2673,21.3279,21.2294,21.2445,272800.0
2012-09-25 10:30:00,28.04,28.09,28.04,28.05,167400.0,21.237,21.2748,21.237,21.2445,167400.0
2012-09-25 11:00:00,28.04,28.07,27.96,27.99,161400.0,21.237,21.2597,21.1764,21.1991,161400.0
2012-09-25 11:30:00,27.99,28.01,27.96,28.0,140200.0,21.1991,21.2142,21.1764,21.2067,140200.0
2012-09-25 12:00:00,28.0,28.02,27.99,28.0,87800.0,21.2067,21.2218,21.1991,21.2067,87800.0
2012-09-25 12:30:00,27.99,28.0,27.95,27.96,185800.0,21.1991,21.2067,21.1688,21.1764,185800.0
2012-09-25 13:00:00,27.96,27.96,27.84,27.87,104100.0,21.1764,21.1764,21.0855,21.1082,104100.0
2012-09-25 13:30:00,27.86,27.9,27.8,27.81,181100.0,21.1006,21.1309,21.0552,21.0628,181100.0
2012-09-25 14:00:00,27.81,27.85,27.78,27.83,264700.0,21.0628,21.0931,21.04,21.0779,264700.0
2012-09-25 14:30:00,27.83,27.84,27.68,27.69,201900.0,21.0779,21.0855,20.9643,20.9719,201900.0
2012-09-25 15:00:00,27.69,27.73,27.66,27.73,186700.0,20.9719,21.0022,20.9492,21.0022,186700.0
2012-09-25 15:30:00,27.72,27.74,27.66,27.69,374400.0,20.9946,21.0098,20.9492,20.9719,374400.0
2012-09-26 09:30:00,27.61,27.75,27.5,27.55,137200.0,20.9113,21.0173,20.828,20.8658,137200.0
2012-09-26 10:00:00,27.55,27.58,27.49,27.5,165100.0,20.8658,20.8886,20.8204,20.828,165100.0
2012-09-26 10:30:00,27.5,27.51,27.42,27.42,103700.0,20.828,20.8356,20.7674,20.7674,103700.0
2012-09-26 11:00:00,27.43,27.53,27.43,27.51,57900.0,20.775,20.8507,20.775,20.8356,57900.0
2012-09-26 11:30:00,27.51,27.55,27.46,27.48,57500.0,20.8356,20.8658,20.7977,20.8128,57500.0
2012-09-26 12:00:00,27.48,27.51,27.43,27.43,89000.0,20.8128,20.8356,20.775,20.775,89000.0
2012-09-26 12:30:00,27.43,27.45,27.4,27.45,56400.0,20.775,20.7901,20.7522,20.7901,56400.0
2012-09-26 13:00:00,27.45,27.46,27.4,27.41,89100.0,20.7901,20.7977,20.7522,20.7598,89100.0
2012-09-26 13:30:00,27.4,27.41,27.32,27.33,96800.0,20.7522,20.7598,20.6917,20.6992,96800.0
2012-09-26 14:00:00,27.32,27.4,27.32,27.38,79400.0,20.6917,20.7522,20.6917,20.7371,79400.0
2012-09-26 14:30:00,27.37,27.42,27.36,27.41,79300.0,20.7295,20.7674,20.7219,20.7598,79300.0
2012-09-26 15:00:00,27.41,27.42,27.37,27.38,150400.0,20.7598,20.7674,20.7295,20.7371,150400.0
2012-09-26 15:30:00,27.38,27.4,27.35,27.36,326500.0,20.7371,20.7522,20.7144,20.7219,326500.0
2012-09-27 09:30:00,27.17,27.34,27.15,27.28,191900.0,20.755,20.8848,20.7397,20.839,191900.0
2012-09-27 10:00:00,27.27,27.32,27.25,27.31,346800.0,20.8314,20.8696,20.8161,20.8619,346800.0
2012-09-27 10:30:00,27.3,27.36,27.25,27.34,276500.0,20.8543,20.9001,20.8161,20.8848,276500.0
2012-09-27 11:00:00,27.35,27.35,27.28,27.31,116600.0,20.8925,20.8925,20.839,20.8619,116600.0
2012-09-27 11:30:00,27.31,27.37,27.3,27.35,37100.0,20.8619,20.9078,20.8543,20.8925,37100.0
2012-09-27 12:00:00,27.35,27.46,27.33,27.44,129900.0,20.8925,20.9765,20.8772,20.9612,129900.0
2012-09-27 12:30:00,27.44,27.47,27.43,27.44,23300.0,20.9612,20.9842,20.9536,20.9612,23300.0
2012-09-27 13:00:00,27.43,27.44,27.39,27.4,68500.0,20.9536,20.9612,20.923,20.9307,68500.0
2012-09-27 13:30:00,27.39,27.46,27.37,27.44,49400.0,20.923,20.9765,20.9078,20.9612,49400.0
2012-09-27 14:00:00,27.44,27.44,27.35,27.38,176300.0,20.9612,20.9612,20.8925,20.9154,176300.0
2012-09-27 14:30:00,27.38,27.4,27.32,27.33,136800.0,20.9154,20.9307,20.8696,20.8772,136800.0
2012-09-27 15:00:00,27.33,27.35,27.32,27.32,226000.0,20.8772,20.8925,20.8696,20.8696,226000.0
2012-09-27 15:30:00,27.32,27.34,27.3,27.32,670700.0,20.8696,20.8848,20.8543,20.8696,670700.0
2012-09-28 09:30:00,27.3,27.42,27.25,27.33,231400.0,20.8543,20.946,20.8161,20.8772,231400.0
2012-09-28 10:00:00,27.33,27.39,27.33,27.38,45300.0,20.8772,20.923,20.8772,20.9154,45300.0
2012-09-28 10:30:00,27.37,27.41,27.35,27.35,58200.0,20.9078,20.9383,20.8925,20.8925,58200.0
2012-09-28 11:00:00,27.35,27.4,27.34,27.36,141800.0,20.8925,20.9307,20.8848,20.9001,141800.0
2012-09-28 11:30:00,27.36,27.38,27.31,27.35,150400.0,20.9001,20.9154,20.8619,20.8925,150400.0
2012-09-28 12:00:00,27.35,27.39,27.34,27.36,73000.0,20.8925,20.923,20.8848,20.9001,73000.0
2012-09-28 12:30:00,27.36,27.39,27.35,27.38,29400.0,20.9001,20.923,20.8925,20.9154,29400.0
2012-09-28 13:00:00,27.37,27.38,27.33,27.33,51700.0,20.9078,20.9154,20.8772,20.8772,51700.0
2012-09-28 13:30:00,27.33,27.42,27.33,27.42,70500.0,20.8772,20.946,20.8772,20.946,70500.0
2012-09-28 14:00:00,27.42,27.44,27.4,27.41,47500.0,20.946,20.9612,20.9307,20.9383,47500.0
2012-09-28 14:30:00,27.41,27.43,27.39,27.43,110500.0,20.9383,20.9536,20.923,20.9536,110500.0
2012-09-28 15:00:00,27.43,27.43,27.4,27.43,287800.0,20.9536,20.9536,20.9307,20.9536,287800.0
2012-09-28 15:30:00,27.42,27.53,27.4,27.5,607800.0,20.946,21.03,20.9307,21.0071,607800.0
2012-10-01 09:30:00,27.73,27.95,27.68,27.72,231000.0,21.1828,21.3508,21.1446,21.1751,231000.0
2012-10-01 10:00:00,27.72,27.93,27.72,27.74,128500.0,21.1751,21.3355,21.1751,21.1904,128500.0
2012-10-01 10:30:00,27.74,27.75,27.61,27.62,139100.0,21.1904,21.198,21.0911,21.0987,139100.0
2012-10-01 11:00:00,27.62,27.62,27.5,27.52,135700.0,21.0987,21.0987,21.0071,21.0223,135700.0
2012-10-01 11:30:00,27.51,27.55,27.44,27.5,103500.0,21.0147,21.0453,20.9612,21.0071,103500.0
2012-10-01 12:00:00,27.49,27.56,27.49,27.56,79700.0,20.9994,21.0529,20.9994,21.0529,79700.0
2012-10-01 12:30:00,27.56,27.58,27.5,27.5,63100.0,21.0529,21.0682,21.0071,21.0071,63100.0
2012-10-01 13:00:00,27.5,27.58,27.49,27.53,139400.0,21.0071,21.0682,20.9994,21.03,139400.0
2012-10-01 13:30:00,27.52,27.53,27.46,27.47,108300.0,21.0223,21.03,20.9765,20.9842,108300.0
2012-10-01 14:00:00,27.47,27.5,27.41,27.41,200600.0,20.9842,21.0071,20.9383,20.9383,200600.0
2012-10-01 14:30:00,27.41,27.43,27.38,27.4,318400.0,20.9383,20.9536,20.9154,20.9307,318400.0
2012-10-01 15:00:00,27.39,27.42,27.24,27.3,275800.0,20.923,20.946,20.8085,20.8543,275800.0
2012-10-01 15:30:00,27.3,27.31,27.26,27.28,479500.0,20.8543,20.8619,20.8237,20.839,479500.0
2012-10-02 09:30:00,27.4,27.52,27.33,27.49,108900.0,20.9307,21.0223,20.8772,20.9994,108900.0
2012-10-02 10:00:00,27.49,27.49,27.36,27.39,123400.0,20.9994,20.9994,20.9001,20.923,123400.0
2012-10-02 10:30:00,27.39,27.49,27.35,27.35,96600.0,20.923,20.9994,20.8925,20.8925,96600.0
2012-10-02 11:00:00,27.35,27.37,27.31,27.36,51400.0,20.8925,20.9078,20.8619,20.9001,51400.0
2012-10-02 11:30:00,27.35,27.39,27.32,27.37,103100.0,20.8925,20.923,20.8696,20.9078,103100.0
2012-10-02 12:00:00,27.37,27.4,27.35,27.37,57200.0,20.9078,20.9307,20.8925,20.9078,57200.0
2012-10-02 12:30:00,27.37,27.37,27.31,27.32,50300.0,20.9078,20.9078,20.8619,20.8696,50300.0
2012-10-02 13:00:00,27.33,27.33,27.28,27.3,49400.0,20.8772,20.8772,20.839,20.8543,49400.0
2012-10-02 13:30:00,27.3,27.42,27.3,27.37,89900.0,20.8543,20.946,20.8543,20.9078,89900.0
2012-10-02 14:00:00,27.36,27.39,27.34,27.36,90700.0,20.9001,20.923,20.8848,20.9001,90700.0
2012-10-02 14:30:00,27.35,27.4,27.34,27.39,93500.0,20.8925,20.9307,20.8848,20.923,93500.0
2012-10-02 15:00:00,27.39,27.41,27.37,27.41,91000.0,20.923,20.9383,20.9078,20.9383,91000.0
2012-10-02 15:30:00,27.4,27.43,27.39,27.41,423700.0,20.9307,20.9536,20.923,20.9383,423700.0
2012-10-03 09:30:00,27.46,27.51,27.38,27.49,88000.0,20.9765,21.0147,20.9154,20.9994,88000.0
2012-10-03 10:00:00,27.49,27.63,27.45,27.53,121700.0,20.9994,21.1064,20.9689,21.03,121700.0
2012-10-03 10:30:00,27.54,27.58,27.49,27.57,94500.0,21.0376,21.0682,20.9994,21.0605,94500.0
2012-10-03 11:00:00,27.57,27.7,27.57,27.64,56500.0,21.0605,21.1599,21.0605,21.114,56500.0
2012-10-03 11:30:00,27.64,27.73,27.64,27.67,63700.0,21.114,21.1828,21.114,21.1369,63700.0
2012-10-03 12:00:00,27.67,27.68,27.6,27.62,113600.0,21.1369,21.1446,21.0835,21.0987,113600.0
2012-10-03 12:30:00,27.63,27.66,27.61,27.61,40700.0,21.1064,21.1293,21.0911,21.0911,40700.0
2012-10-03 13:00:00,27.62,27.63,27.56,27.56,82200.0,21.0987,21.1064,21.0529,21.0529,82200.0
2012-10-03 13:30:00,27.56,27.57,27.46,27.49,101800.0,21.0529,21.0605,20.9765,20.9994,101800.0
2012-10-03 14:00:00,27.48,27.53,27.44,27.5,174300.0,20.9918,21.03,20.9612,21.0071,174300.0
2012-10-03 14:30:00,27.49,27.5,27.42,27.45,63500.0,20.9994,21.0071,20.946,20.9689,63500.0
2012-10-03 15:00:00,27.45,27.47,27.38,27.45,109400.0,20.9689,20.9842,20.9154,20.9689,109400.0
2012-10-03 15:30:00,27.45,27.49,27.43,27.48,187400.0,20.9689,20.9994,20.9536,20.9918,187400.0
2012-10-04 09:30:00,27.5,27.53,27.31,27.33,194200.0,21.0071,21.03,20.8619,20.8772,194200.0
2012-10-04 10:00:00,27.33,27.56,27.33,27.53,173200.0,20.8772,21.0529,20.8772,21.03,173200.0
2012-10-04 10:30:00,27.53,27.61,27.52,27.54,142300.0,21.03,21.0911,21.0223,21.0376,142300.0
2012-10-04 11:00:00,27.55,27.58,27.45,27.46,135300.0,21.0453,21.0682,20.9689,20.9765,135300.0
2012-10-04 11:30:00,27.46,27.49,27.37,27.4,171900.0,20.9765,20.9994,20.9078,20.9307,171900.0
2012-10-04 12:00:00,27.41,27.5,27.41,27.49,43000.0,20.9383,21.0071,20.9383,20.9994,43000.0
2012-10-04 12:30:00,27.5,27.52,27.48,27.5,98600.0,21.0071,21.0223,20.9918,21.0071,98600.0
2012-10-04 13:00:00,27.5,27.61,27.48,27.61,129800.0,21.0071,21.0911,20.9918,21.0911,129800.0
2012-10-04 13:30:00,27.61,27.71,27.59,27.7,53300.0,21.0911,21.1675,21.0758,21.1599,53300.0
2012-10-04 14:00:00,27.7,27.7,27.61,27.63,72600.0,21.1599,21.1599,21.0911,21.1064,72600.0
2012-10-04 14:30:00,27.64,27.68,27.63,27.67,67300.0,21.114,21.1446,21.1064,21.1369,67300.0
2012-10-04 15:00:00,27.66,27.71,27.64,27.65,137800.0,21.1293,21.1675,21.114,21.1217,137800.0
2012-10-04 15:30:00,27.65,27.66,27.57,27.62,260000.0,21.1217,21.1293,21.0605,21.0987,260000.0
2012-10-05 09:30:00,27.71,27.86,27.65,27.71,69300.0,21.1675,21.2821,21.1217,21.1675,69300.0
2012-10-05 10:00:00,27.7,27.88,27.67,27.85,185900.0,21.1599,21.2974,21.1369,21.2744,185900.0
2012-10-05 10:30:00,27.85,27.92,27.82,27.92,91700.0,21.2744,21.3279,21.2515,21.3279,91700.0
2012-10-05 11:00:00,27.92,27.95,27.83,27.91,103500.0,21.3279,21.3508,21.2592,21.3203,103500.0
2012-10-05 11:30:00,27.9,28.0,27.9,27.96,43800.0,21.3126,21.389,21.3126,21.3585,43800.0
2012-10-05 12:00:00,27.95,27.99,27.93,27.97,48800.0,21.3508,21.3814,21.3355,21.3661,48800.0
2012-10-05 12:30:00,27.97,27.99,27.96,27.98,24000.0,21.3661,21.3814,21.3585,21.3737,24000.0
2012-10-05 13:00:00,27.98,27.99,27.92,27.93,53800.0,21.3737,21.3814,21.3279,21.3355,53800.0
2012-10-05 13:30:00,27.92,27.92,27.9,27.91,21500.0,21.3279,21.3279,21.3126,21.3203,21500.0
2012-10-05 14:00:00,27.9,27.97,27.9,27.9,104400.0,21.3126,21.3661,21.3126,21.3126,104400.0
2012-10-05 14:30:00,27.91,27.92,27.85,27.85,43100.0,21.3203,21.3279,21.2744,21.2744,43100.0
2012-10-05 15:00:00,27.85,27.86,27.77,27.77,86100.0,21.2744,21.2821,21.2133,21.2133,86100.0
2012-10-05 15:30:00,27.78,27.86,27.74,27.86,259400.0,21.221,21.2821,21.1904,21.2821,259400.0
2012-10-08 09:30:00,27.79,27.87,27.69,27.85,153200.0,21.2286,21.2897,21.1522,21.2744,153200.0
2012-10-08 10:00:00,27.85,27.93,27.82,27.9,86100.0,21.2744,21.3355,21.2515,21.3126,86100.0
2012-10-08 10:30:00,27.9,27.99,27.9,27.97,56300.0,21.3126,21.3814,21.3126,21.3661,56300.0
2012-10-08 11:00:00,27.96,27.99,27.93,27.95,114100.0,21.3585,21.3814,21.3355,21.3508,114100.0
2012-10-08 11:30:00,27.94,27.95,27.93,27.94,28500.0,21.3432,21.3508,21.3355,21.3432,28500.0
2012-10-08 12:00:00,27.94,27.95,27.91,27.92,28100.0,21.3432,21.3508,21.3203,21.3279,28100.0
2012-10-08 12:30:00,27.92,27.97,27.91,27.97,53100.0,21.3279,21.3661,21.3203,21.3661,53100.0
2012-10-08 13:00:00,27.97,27.98,27.95,27.96,14600.0,21.3661,21.3737,21.3508,21.3585,14600.0
2012-10-08 13:30:00,27.96,27.98,27.91,27.93,36200.0,21.3585,21.3737,21.3203,21.3355,36200.0
2012-10-08 14:00:00,27.93,27.94,27.92,27.93,18600.0,21.3355,21.3432,21.3279,21.3355,18600.0
2012-10-08 14:30:00,27.92,27.93,27.91,27.91,66200.0,21.3279,21.3355,21.3203,21.3203,66200.0
2012-10-08 15:00:00,27.91,27.94,27.9,27.92,121400.0,21.3203,21.3432,21.3126,21.3279,121400.0
2012-10-08 15:30:00,27.91,27.94,27.91,27.92,172700.0,21.3203,21.3432,21.3203,21.3279,172700.0
2012-10-09 09:30:00,27.94,28.08,27.85,27.85,163100.0,21.3432,21.4501,21.2744,21.2744,163100.0
2012-10-09 10:00:00,27.85,27.98,27.8,27.94,72800.0,21.2744,21.3737,21.2362,21.3432,72800.0
2012-10-09 10:30:00,27.93,27.97,27.83,27.84,90000.0,21.3355,21.3661,21.2592,21.2668,90000.0
2012-10-09 11:00:00,27.83,27.84,27.77,27.8,62800.0,21.2592,21.2668,21.2133,21.2362,62800.0
2012-10-09 11:30:00,27.8,27.81,27.77,27.81,57000.0,21.2362,21.2439,21.2133,21.2439,57000.0
2012-10-09 12:00:00,27.81,27.83,27.79,27.8,113700.0,21.2439,21.2592,21.2286,21.2362,113700.0
2012-10-09 12:30:00,27.8,27.8,27.71,27.72,117700.0,21.2362,21.2362,21.1675,21.1751,117700.0
2012-10-09 13:00:00,27.71,27.74,27.69,27.72,152400.0,21.1675,21.1904,21.1522,21.1751,152400.0
2012-10-09 13:30:00,27.72,27.77,27.72,27.74,75500.0,21.1751,21.2133,21.1751,21.1904,75500.0
2012-10-09 14:00:00,27.74,27.74,27.7,27.71,57300.0,21.1904,21.1904,21.1599,21.1675,57300.0
2012-10-09 14:30:00,27.71,27.73,27.69,27.72,184400.0,21.1675,21.1828,21.1522,21.1751,184400.0
2012-10-09 15:00:00,27.73,27.75,27.68,27.69,74500.0,21.1828,21.198,21.1446,21.1522,74500.0
2012-10-09 15:30:00,27.7,27.71,27.63,27.64,290900.0,21.1599,21.1675,21.1064,21.114,290900.0
2012-10-10 09:30:00,27.59,27.6,27.47,27.52,135200.0,21.0758,21.0835,20.9842,21.0223,135200.0
2012-10-10 10:00:00,27.51,27.55,27.48,27.55,172400.0,21.0147,21.0453,20.9918,21.0453,172400.0
2012-10-10 10:30:00,27.55,27.61,27.53,27.59,57000.0,21.0453,21.0911,21.03,21.0758,57000.0
2012-10-10 11:00:00,27.59,27.6,27.55,27.57,34000.0,21.0758,21.0835,21.0453,21.0605,34000.0
2012-10-10 11:30:00,27.56,27.57,27.5,27.54,86600.0,21.0529,21.0605,21.0071,21.0376,86600.0
2012-10-10 12:00:00,27.55,27.57,27.54,27.56,107900.0,21.0453,21.0605,21.0376,21.0529,107900.0
2012-10-10 12:30:00,27.56,27.58,27.53,27.57,122600.0,21.0529,21.0682,21.03,21.0605,122600.0
2012-10-10 13:00:00,27.57,27.6,27.54,27.6,68800.0,21.0605,21.0835,21.0376,21.0835,68800.0
2012-10-10 13:30:00,27.6,27.61,27.57,27.58,33900.0,21.0835,21.0911,21.0605,21.0682,33900.0
2012-10-10 14:00:00,27.59,27.64,27.59,27.61,63300.0,21.0758,21.114,21.0758,21.0911,63300.0
2012-10-10 14:30:00,27.61,27.61,27.57,27.59,25800.0,21.0911,21.0911,21.0605,21.0758,25800.0
2012-10-10 15:00:00,27.58,27.6,27.53,27.56,323400.0,21.0682,21.0835,21.03,21.0529,323400.0
2012-10-10 15:30:00,27.55,27.57,27.53,27.55,176100.0,21.0453,21.0605,21.03,21.0453,176100.0
2012-10-11 09:30:00,27.74,27.74,27.6,27.69,291800.0,21.1904,21.1904,21.0835,21.1522,291800.0
2012-10-11 10:00:00,27.68,27.73,27.66,27.68,38300.0,21.1446,21.1828,21.1293,21.1446,38300.0
2012-10-11 10:30:00,27.7,27.78,27.67,27.71,171000.0,21.1599,21.221,21.1369,21.1675,171000.0
2012-10-11 11:00:00,27.72,27.72,27.66,27.7,65100.0,21.1751,21.1751,21.1293,21.1599,65100.0
2012-10-11 11:30:00,27.69,27.7,27.65,27.69,51000.0,21.1522,21.1599,21.1217,21.1522,51000.0
2012-10-11 12:00:00,27.69,27.69,27.64,27.64,48300.0,21.1522,21.1522,21.114,21.114,48300.0
2012-10-11 12:30:00,27.65,27.66,27.63,27.64,74900.0,21.1217,21.1293,21.1064,21.114,74900.0
2012-10-11 13:00:00,27.65,27.71,27.63,27.67,56100.0,21.1217,21.1675,21.1064,21.1369,56100.0
2012-10-11 13:30:00,27.67,27.69,27.66,27.67,108200.0,21.1369,21.1522,21.1293,21.1369,108200.0
2012-10-11 14:00:00,27.68,27.7,27.67,27.67,102600.0,21.1446,21.1599,21.1369,21.1369,102600.0
2012-10-11 14:30:00,27.68,27.68,27.62,27.66,56100.0,21.1446,21.1446,21.0987,21.1293,56100.0
2012-10-11 15:00:00,27.65,27.7,27.65,27.69,124900.0,21.1217,21.1599,21.1217,21.1522,124900.0
2012-10-11 15:30:00,27.69,27.7,27.66,27.66,169300.0,21.1522,21.1599,21.1293,21.1293,169300.0
2012-10-12 09:30:00,27.7,27.93,27.66,27.92,128000.0,21.1599,21.3355,21.1293,21.3279,128000.0
2012-10-12 10:00:00,27.94,27.94,27.79,27.82,71900.0,21.3432,21.3432,21.2286,21.2515,71900.0
2012-10-12 10:30:00,27.83,27.9,27.82,27.87,42100.0,21.2592,21.3126,21.2515,21.2897,42100.0
2012-10-12 11:00:00,27.86,27.87,27.73,27.73,50800.0,21.2821,21.2897,21.1828,21.1828,50800.0
2012-10-12 11:30:00,27.73,27.77,27.68,27.76,35300.0,21.1828,21.2133,21.1446,21.2057,35300.0
2012-10-12 12:00:00,27.75,27.77,27.73,27.74,21900.0,21.198,21.2133,21.1828,21.1904,21900.0
2012-10-12 12:30:00,27.74,27.8,27.72,27.8,33000.0,21.1904,21.2362,21.1751,21.2362,33000.0
2012-10-12 13:00:00,27.8,27.82,27.76,27.8,34500.0,21.2362,21.2515,21.2057,21.2362,34500.0
2012-10-12 13:30:00,27.81,27.81,27.75,27.8,35700.0,21.2439,21.2439,21.198,21.2362,35700.0
2012-10-12 14:00:00,27.8,27.82,27.78,27.81,28700.0,21.2362,21.2515,21.221,21.2439,28700.0
2012-10-12 14:30:00,27.82,27.88,27.8,27.83,54300.0,21.2515,21.2974,21.2362,21.2592,54300.0
2012-10-12 15:00:00,27.84,27.84,27.82,27.82,45500.0,21.2668,21.2668,21.2515,21.2515,45500.0
2012-10-12 15:30:00,27.82,27.84,27.79,27.8,190800.0,21.2515,21.2668,21.2286,21.2362,190800.0
2012-10-15 09:30:00,27.79,27.86,27.73,27.82,76400.0,21.2286,21.2821,21.1828,21.2515,76400.0
2012-10-15 10:00:00,27.83,27.87,27.77,27.77,54900.0,21.2592,21.2897,21.2133,21.2133,54900.0
2012-10-15 10:30:00,27.77,27.8,27.74,27.77,38000.0,21.2133,21.2362,21.1904,21.2133,38000.0
2012-10-15 11:00:00,27.77,27.77,27.74,27.76,43100.0,21.2133,21.2133,21.1904,21.2057,43100.0
2012-10-15 11:30:00,27.76,27.82,27.75,27.79,39000.0,21.2057,21.2515,21.198,21.2286,39000.0
2012-10-15 12:00:00,27.8,27.83,27.79,27.83,87300.0,21.2362,21.2592,21.2286,21.2592,87300.0
2012-10-15 12:30:00,27.83,27.9,27.83,27.89,50200.0,21.2592,21.3126,21.2592,21.305,50200.0
2012-10-15 13:00:00,27.9,27.95,27.89,27.93,51600.0,21.3126,21.3508,21.305,21.3355,51600.0
2012-10-15 13:30:00,27.94,27.99,27.93,27.99,28500.0,21.3432,21.3814,21.3355,21.3814,28500.0
2012-10-15 14:00:00,27.98,28.0,27.96,27.97,37500.0,21.3737,21.389,21.3585,21.3661,37500.0
2012-10-15 14:30:00,27.98,27.98,27.93,27.96,44900.0,21.3737,21.3737,21.3355,21.3585,44900.0
2012-10-15 15:00:00,27.96,27.99,27.95,27.98,62500.0,21.3585,21.3814,21.3508,21.3737,62500.0
2012-10-15 15:30:00,27.98,28.04,27.97,28.02,149200.0,21.3737,21.4196,21.3661,21.4043,149200.0
2012-10-16 09:30:00,28.11,28.14,27.92,27.95,89900.0,21.473,21.496,21.3279,21.3508,89900.0
2012-10-16 10:00:00,27.94,27.98,27.83,27.85,258700.0,21.3432,21.3737,21.2592,21.2744,258700.0
2012-10-16 10:30:00,27.85,27.85,27.71,27.77,177900.0,21.2744,21.2744,21.1675,21.2133,177900.0
2012-10-16 11:00:00,27.77,27.77,27.58,27.66,342800.0,21.2133,21.2133,21.0682,21.1293,342800.0
2012-10-16 11:30:00,27.67,27.69,27.61,27.68,60800.0,21.1369,21.1522,21.0911,21.1446,60800.0
2012-10-16 12:00:00,27.68,27.7,27.67,27.7,75500.0,21.1446,21.1599,21.1369,21.1599,75500.0
2012-10-16 12:30:00,27.7,27.72,27.63,27.64,94500.0,21.1599,21.1751,21.1064,21.114,94500.0
2012-10-16 13:00:00,27.65,27.71,27.64,27.7,58900.0,21.1217,21.1675,21.114,21.1599,58900.0
2012-10-16 13:30:00,27.69,27.84,27.69,27.84,131400.0,21.1522,21.2668,21.1522,21.2668,131400.0
2012-10-16 14:00:00,27.83,27.85,27.8,27.82,92500.0,21.2592,21.2744,21.2362,21.2515,92500.0
2012-10-16 14:30:00,27.83,27.83,27.76,27.8,97300.0,21.2592,21.2592,21.2057,21.2362,97300.0
2012-10-16 15:00:00,27.8,27.85,27.79,27.85,123900.0,21.2362,21.2744,21.2286,21.2744,123900.0
2012-10-16 15:30:00,27.85,27.95,27.85,27.94,257500.0,21.2744,21.3508,21.2744,21.3432,257500.0
2012-10-17 09:30:00,28.02,28.28,27.93,28.23,124000.0,21.4043,21.6029,21.3355,21.5647,124000.0
2012-10-17 10:00:00,28.24,28.26,28.16,28.2,197500.0,21.5724,21.5876,21.5112,21.5418,197500.0
2012-10-17 10:30:00,28.2,28.26,28.14,28.17,122800.0,21.5418,21.5876,21.496,21.5189,122800.0
2012-10-17 11:00:00,28.17,28.2,28.14,28.2,94500.0,21.5189,21.5418,21.496,21.5418,94500.0
2012-10-17 11:30:00,28.2,28.26,28.19,28.25,156700.0,21.5418,21.5876,21.5342,21.58,156700.0
2012-10-17 12:00:00,28.24,28.3,28.24,28.28,91800.0,21.5724,21.6182,21.5724,21.6029,91800.0
2012-10-17 12:30:00,28.28,28.37,28.27,28.36,99500.0,21.6029,21.6717,21.5953,21.664,99500.0
2012-10-17 13:00:00,28.37,28.4,28.35,28.39,56200.0,21.6717,21.6946,21.6564,21.6869,56200.0
2012-10-17 13:30:00,28.39,28.39,28.34,28.37,59600.0,21.6869,21.6869,21.6487,21.6717,59600.0
2012-10-17 14:00:00,28.37,28.44,28.37,28.41,173600.0,21.6717,21.7251,21.6717,21.7022,173600.0
2012-10-17 14:30:00,28.41,28.44,28.4,28.43,82600.0,21.7022,21.7251,21.6946,21.7175,82600.0
2012-10-17 15:00:00,28.45,28.45,28.4,28.41,75600.0,21.7328,21.7328,21.6946,21.7022,75600.0
2012-10-17 15:30:00,28.42,28.48,28.41,28.44,249900.0,21.7099,21.7557,21.7022,21.7251,249900.0
2012-10-18 09:30:00,28.38,28.46,28.25,28.46,57700.0,21.6793,21.7404,21.58,21.7404,57700.0
2012-10-18 10:00:00,28.47,28.56,28.4,28.44,87000.0,21.748,21.8168,21.6946,21.7251,87000.0
2012-10-18 10:30:00,28.45,28.6,28.45,28.55,62200.0,21.7328,21.8474,21.7328,21.8092,62200.0
2012-10-18 11:00:00,28.55,28.57,28.51,28.51,51500.0,21.8092,21.8244,21.7786,21.7786,51500.0
2012-10-18 11:30:00,28.51,28.59,28.5,28.58,50700.0,21.7786,21.8397,21.771,21.8321,50700.0
2012-10-18 12:00:00,28.59,28.62,28.54,28.58,42000.0,21.8397,21.8626,21.8015,21.8321,42000.0
2012-10-18 12:30:00,28.58,28.64,28.55,28.58,65800.0,21.8321,21.8779,21.8092,21.8321,65800.0
2012-10-18 13:00:00,28.59,28.6,28.54,28.58,39800.0,21.8397,21.8474,21.8015,21.8321,39800.0
2012-10-18 13:30:00,28.58,28.59,28.53,28.55,42400.0,21.8321,21.8397,21.7939,21.8092,42400.0
2012-10-18 14:00:00,28.55,28.66,28.55,28.66,41300.0,21.8092,21.8932,21.8092,21.8932,41300.0
2012-10-18 14:30:00,28.66,28.66,28.56,28.6,124800.0,21.8932,21.8932,21.8168,21.8474,124800.0
2012-10-18 15:00:00,28.6,28.64,28.57,28.62,152000.0,21.8474,21.8779,21.8244,21.8626,152000.0
2012-10-18 15:30:00,28.62,28.69,28.61,28.63,349700.0,21.8626,21.9161,21.855,21.8703,349700.0
2012-10-19 09:30:00,28.56,28.79,28.46,28.46,289200.0,21.8168,21.9925,21.7404,21.7404,289200.0
2012-10-19 10:00:00,28.46,28.54,28.43,28.44,62700.0,21.7404,21.8015,21.7175,21.7251,62700.0
2012-10-19 10:30:00,28.43,28.46,28.38,28.4,47200.0,21.7175,21.7404,21.6793,21.6946,47200.0
2012-10-19 11:00:00,28.4,28.41,28.3,28.32,65700.0,21.6946,21.7022,21.6182,21.6335,65700.0
2012-10-19 11:30:00,28.31,28.39,28.3,28.3,47600.0,21.6258,21.6869,21.6182,21.6182,47600.0
2012-10-19 12:00:00,28.31,28.37,28.26,28.31,34700.0,21.6258,21.6717,21.5876,21.6258,34700.0
2012-10-19 12:30:00,28.31,28.33,28.29,28.29,17300.0,21.6258,21.6411,21.6105,21.6105,17300.0
2012-10-19 13:00:00,28.29,28.34,28.28,28.32,60000.0,21.6105,21.6487,21.6029,21.6335,60000.0
2012-10-19 13:30:00,28.33,28.33,28.25,28.28,122600.0,21.6411,21.6411,21.58,21.6029,122600.0
2012-10-19 14:00:00,28.27,28.28,28.17,28.2,83800.0,21.5953,21.6029,21.5189,21.5418,83800.0
2012-10-19 14:30:00,28.2,28.25,28.18,28.24,77100.0,21.5418,21.58,21.5265,21.5724,77100.0
2012-10-19 15:00:00,28.24,28.68,28.22,28.33,505300.0,21.5724,21.9085,21.5571,21.6411,505300.0
2012-10-19 15:30:00,28.34,28.61,28.32,28.35,522500.0,21.6487,21.855,21.6335,21.6564,522500.0
2012-10-22 09:30:00,28.33,28.35,28.3,28.33,64500.0,21.6411,21.6564,21.6182,21.6411,64500.0
2012-10-22 10:00:00,28.35,28.46,28.35,28.45,29600.0,21.6564,21.7404,21.6564,21.7328,29600.0
2012-10-22 10:30:00,28.45,28.45,28.31,28.32,42900.0,21.7328,21.7328,21.6258,21.6335,42900.0
2012-10-22 11:00:00,28.31,28.32,28.26,28.3,265000.0,21.6258,21.6335,21.5876,21.6182,265000.0
2012-10-22 11:30:00,28.3,28.31,28.29,28.29,94800.0,21.6182,21.6258,21.6105,21.6105,94800.0
2012-10-22 12:00:00,28.29,28.29,28.26,28.26,99100.0,21.6105,21.6105,21.5876,21.5876,99100.0
2012-10-22 12:30:00,28.27,28.28,28.25,28.27,35000.0,21.5953,21.6029,21.58,21.5953,35000.0
2012-10-22 13:00:00,28.27,28.29,28.21,28.21,53300.0,21.5953,21.6105,21.5494,21.5494,53300.0
2012-10-22 13:30:00,28.21,28.24,28.18,28.21,65100.0,21.5494,21.5724,21.5265,21.5494,65100.0
2012-10-22 14:00:00,28.2,28.22,28.18,28.19,40900.0,21.5418,21.5571,21.5265,21.5342,40900.0
2012-10-22 14:30:00,28.19,28.24,28.19,28.21,54600.0,21.5342,21.5724,21.5342,21.5494,54600.0
2012-10-22 15:00:00,28.21,28.28,28.21,28.27,88600.0,21.5494,21.6029,21.5494,21.5953,88600.0
2012-10-22 15:30:00,28.27,28.35,28.24,28.35,262900.0,21.5953,21.6564,21.5724,21.6564,262900.0
2012-10-23 09:30:00,28.12,28.13,27.98,28.02,115600.0,21.4807,21.4883,21.3737,21.4043,115600.0
2012-10-23 10:00:00,28.02,28.04,27.98,28.0,85400.0,21.4043,21.4196,21.3737,21.389,85400.0
2012-10-23 10:30:00,28.0,28.05,27.99,28.05,73400.0,21.389,21.4272,21.3814,21.4272,73400.0
2012-10-23 11:00:00,28.05,28.09,28.02,28.06,42500.0,21.4272,21.4578,21.4043,21.4349,42500.0
2012-10-23 11:30:00,28.06,28.18,28.03,28.17,100200.0,21.4349,21.5265,21.4119,21.5189,100200.0
2012-10-23 12:00:00,28.17,28.2,28.13,28.17,49300.0,21.5189,21.5418,21.4883,21.5189,49300.0
2012-10-23 12:30:00,28.17,28.26,28.17,28.24,47700.0,21.5189,21.5876,21.5189,21.5724,47700.0
2012-10-23 13:00:00,28.24,28.29,28.24,28.26,46400.0,21.5724,21.6105,21.5724,21.5876,46400.0
2012-10-23 13:30:00,28.27,28.3,28.25,28.3,76500.0,21.5953,21.6182,21.58,21.6182,76500.0
2012-10-23 14:00:00,28.3,28.34,28.28,28.33,65300.0,21.6182,21.6487,21.6029,21.6411,65300.0
2012-10-23 14:30:00,28.34,28.36,28.32,28.32,59500.0,21.6487,21.664,21.6335,21.6335,59500.0
2012-10-23 15:00:00,28.33,28.35,28.31,28.31,91400.0,21.6411,21.6564,21.6258,21.6258,91400.0
2012-10-23 15:30:00,28.3,28.31,28.23,28.26,246700.0,21.6182,21.6258,21.5647,21.5876,246700.0
2012-10-24 09:30:00,28.33,28.37,28.14,28.19,99100.0,21.6411,21.6717,21.496,21.5342,99100.0
2012-10-24 10:00:00,28.19,28.2,28.1,28.14,90500.0,21.5342,21.5418,21.4654,21.496,90500.0
2012-10-24 10:30:00,28.13,28.26,28.13,28.24,85700.0,21.4883,21.5876,21.4883,21.5724,85700.0
2012-10-24 11:00:00,28.24,28.28,28.19,28.21,129000.0,21.5724,21.6029,21.5342,21.5494,129000.0
2012-10-24 11:30:00,28.21,28.25,28.19,28.19,40400.0,21.5494,21.58,21.5342,21.5342,40400.0
2012-10-24 12:00:00,28.19,28.19,28.15,28.16,41800.0,21.5342,21.5342,21.5036,21.5112,41800.0
2012-10-24 12:30:00,28.17,28.19,28.16,28.19,26300.0,21.5189,21.5342,21.5112,21.5342,26300.0
2012-10-24 13:00:00,28.19,28.19,28.14,28.16,36000.0,21.5342,21.5342,21.496,21.5112,36000.0
2012-10-24 13:30:00,28.16,28.18,28.14,28.16,34500.0,21.5112,21.5265,21.496,21.5112,34500.0
2012-10-24 14:00:00,28.16,28.18,28.1,28.15,61600.0,21.5112,21.5265,21.4654,21.5036,61600.0
2012-10-24 14:30:00,28.15,28.16,28.08,28.08,55400.0,21.5036,21.5112,21.4501,21.4501,55400.0
2012-10-24 15:00:00,28.08,28.1,28.02,28.05,95400.0,21.4501,21.4654,21.4043,21.4272,95400.0
2012-10-24 15:30:00,28.05,28.07,28.02,28.06,202700.0,21.4272,21.4425,21.4043,21.4349,202700.0
2012-10-25 09:30:00,28.29,28.45,28.18,28.43,105900.0,21.6105,21.7328,21.5265,21.7175,105900.0
2012-10-25 10:00:00,28.43,28.53,28.39,28.46,85000.0,21.7175,21.7939,21.6869,21.7404,85000.0
2012-10-25 10:30:00,28.46,28.56,28.44,28.56,63900.0,21.7404,21.8168,21.7251,21.8168,63900.0
2012-10-25 11:00:00,28.56,28.56,28.4,28.41,65300.0,21.8168,21.8168,21.6946,21.7022,65300.0
2012-10-25 11:30:00,28.41,28.44,28.35,28.4,75900.0,21.7022,21.7251,21.6564,21.6946,75900.0
2012-10-25 12:00:00,28.4,28.43,28.35,28.42,32300.0,21.6946,21.7175,21.6564,21.7099,32300.0
2012-10-25 12:30:00,28.41,28.47,28.37,28.46,24800.0,21.7022,21.748,21.6717,21.7404,24800.0
2012-10-25 13:00:00,28.47,28.5,28.42,28.46,40600.0,21.748,21.771,21.7099,21.7404,40600.0
2012-10-25 13:30:00,28.45,28.48,28.41,28.44,39700.0,21.7328,21.7557,21.7022,21.7251,39700.0
2012-10-25 14:00:00,28.44,28.45,28.38,28.39,40400.0,21.7251,21.7328,21.6793,21.6869,40400.0
2012-10-25 14:30:00,28.39,28.44,28.38,28.42,47600.0,21.6869,21.7251,21.6793,21.7099,47600.0
2012-10-25 15:00:00,28.41,28.42,28.39,28.4,50200.0,21.7022,21.7099,21.6869,21.6946,50200.0
2012-10-25 15:30:00,28.4,28.49,28.4,28.49,233200.0,21.6946,21.7633,21.6946,21.7633,233200.0
2012-10-26 09:30:00,28.5,28.59,28.45,28.59,836900.0,21.771,21.8397,21.7328,21.8397,836900.0
2012-10-26 10:00:00,28.59,28.59,28.51,28.52,84200.0,21.8397,21.8397,21.7786,21.7862,84200.0
2012-10-26 10:30:00,28.52,28.58,28.47,28.55,143400.0,21.7862,21.8321,21.748,21.8092,143400.0
2012-10-26 11:00:00,28.55,28.6,28.55,28.57,90900.0,21.8092,21.8474,21.8092,21.8244,90900.0
2012-10-26 11:30:00,28.57,28.58,28.5,28.52,149800.0,21.8244,21.8321,21.771,21.7862,149800.0
2012-10-26 12:00:00,28.52,28.56,28.48,28.5,255700.0,21.7862,21.8168,21.7557,21.771,255700.0
2012-10-26 12:30:00,28.5,28.5,28.38,28.45,34700.0,21.771,21.771,21.6793,21.7328,34700.0
2012-10-26 13:00:00,28.43,28.44,28.36,28.39,28800.0,21.7175,21.7251,21.664,21.6869,28800.0
2012-10-26 13:30:00,28.39,28.45,28.38,28.38,33000.0,21.6869,21.7328,21.6793,21.6793,33000.0
2012-10-26 14:00:00,28.38,28.39,28.3,28.31,39900.0,21.6793,21.6869,21.6182,21.6258,39900.0
2012-10-26 14:30:00,28.31,28.35,28.26,28.27,53900.0,21.6258,21.6564,21.5876,21.5953,53900.0
2012-10-26 15:00:00,28.28,28.34,28.27,28.32,56300.0,21.6029,21.6487,21.5953,21.6335,56300.0
2012-10-26 15:30:00,28.33,28.34,28.19,28.22,225500.0,21.6411,21.6487,21.5342,21.5571,225500.0
2012-10-31 09:30:00,28.5,28.87,28.39,28.78,143500.0,21.771,22.0536,21.6869,21.9849,143500.0
2012-10-31 10:00:00,28.77,28.9,28.67,28.77,102000.0,21.9772,22.0765,21.9008,21.9772,102000.0
2012-10-31 10:30:00,28.76,28.77,28.57,28.59,95700.0,21.9696,21.9772,21.8244,21.8397,95700.0
2012-10-31 11:00:00,28.6,28.61,28.47,28.57,100000.0,21.8474,21.855,21.748,21.8244,100000.0
2012-10-31 11:30:00,28.57,28.63,28.53,28.55,63200.0,21.8244,21.8703,21.7939,21.8092,63200.0
2012-10-31 12:00:00,28.55,28.57,28.34,28.34,58900.0,21.8092,21.8244,21.6487,21.6487,58900.0
2012-10-31 12:30:00,28.34,28.42,28.26,28.42,91100.0,21.6487,21.7099,21.5876,21.7099,91100.0
2012-10-31 13:00:00,28.43,28.46,28.42,28.45,33700.0,21.7175,21.7404,21.7099,21.7328,33700.0
2012-10-31 13:30:00,28.44,28.45,28.44,28.45,40500.0,21.7251,21.7328,21.7251,21.7328,40500.0
2012-10-31 14:00:00,28.45,28.45,28.3,28.31,119300.0,21.7328,21.7328,21.6182,21.6258,119300.0
2012-10-31 14:30:00,28.32,28.35,28.25,28.32,100500.0,21.6335,21.6564,21.58,21.6335,100500.0
2012-10-31 15:00:00,28.31,28.5,28.31,28.49,90600.0,21.6258,21.771,21.6258,21.7633,90600.0
2012-10-31 15:30:00,28.49,28.5,28.33,28.36,283400.0,21.7633,21.771,21.6411,21.664,283400.0
2012-11-01 09:30:00,28.35,28.52,28.28,28.38,193900.0,21.6564,21.7862,21.6029,21.6793,193900.0
2012-11-01 10:00:00,28.35,28.44,28.32,28.34,104300.0,21.6564,21.7251,21.6335,21.6487,104300.0
2012-11-01 10:30:00,28.35,28.37,28.25,28.31,179300.0,21.6564,21.6717,21.58,21.6258,179300.0
2012-11-01 11:00:00,28.3,28.31,28.16,28.24,225700.0,21.6182,21.6258,21.5112,21.5724,225700.0
2012-11-01 11:30:00,28.23,28.29,28.05,28.1,308400.0,21.5647,21.6105,21.4272,21.4654,308400.0
2012-11-01 12:00:00,28.1,28.23,28.0,28.16,126600.0,21.4654,21.5647,21.389,21.5112,126600.0
2012-11-01 12:30:00,28.16,28.21,28.0,28.14,141400.0,21.5112,21.5494,21.389,21.496,141400.0
2012-11-01 13:00:00,28.13,28.14,28.03,28.05,245700.0,21.4883,21.496,21.4119,21.4272,245700.0
2012-11-01 13:30:00,28.06,28.08,27.96,28.01,249400.0,21.4349,21.4501,21.3585,21.3967,249400.0
2012-11-01 14:00:00,28.02,28.07,27.99,28.07,108500.0,21.4043,21.4425,21.3814,21.4425,108500.0
2012-11-01 14:30:00,28.07,28.1,27.99,28.05,138400.0,21.4425,21.4654,21.3814,21.4272,138400.0
2012-11-01 15:00:00,28.05,28.24,28.05,28.24,164500.0,21.4272,21.5724,21.4272,21.5724,164500.0
2012-11-01 15:30:00,28.24,28.31,28.22,28.3,378700.0,21.5724,21.6258,21.5571,21.6182,378700.0
2012-11-02 09:30:00,27.44,27.46,26.48,26.65,708900.0,20.9612,20.9765,20.2279,20.3578,708900.0
2012-11-02 10:00:00,26.64,27.0,26.6,27.0,654600.0,20.3501,20.6251,20.3196,20.6251,654600.0
2012-11-02 10:30:00,27.0,27.25,26.71,26.74,695200.0,20.6251,20.8161,20.4036,20.4265,695200.0
2012-11-02 11:00:00,26.75,26.89,26.74,26.87,307700.0,20.4342,20.5411,20.4265,20.5258,307700.0
2012-11-02 11:30:00,26.87,26.91,26.78,26.8,327800.0,20.5258,20.5564,20.4571,20.4723,327800.0
2012-11-02 12:00:00,26.8,26.83,26.78,26.82,250800.0,20.4723,20.4953,20.4571,20.4876,250800.0
2012-11-02 12:30:00,26.82,26.86,26.81,26.82,138500.0,20.4876,20.5182,20.48,20.4876,138500.0
2012-11-02 13:00:00,26.81,26.85,26.81,26.81,173300.0,20.48,20.5105,20.48,20.48,173300.0
2012-11-02 13:30:00,26.82,27.0,26.81,26.91,299800.0,20.4876,20.6251,20.48,20.5564,299800.0
2012-11-02 14:00:00,26.91,26.91,26.49,26.57,474000.0,20.5564,20.5564,20.2355,20.2967,474000.0
2012-11-02 14:30:00,26.57,26.62,26.37,26.55,952500.0,20.2967,20.3348,20.1439,20.2814,952500.0
2012-11-02 15:00:00,26.55,26.66,26.48,26.5,386300.0,20.2814,20.3654,20.2279,20.2432,386300.0
2012-11-02 15:30:00,26.51,26.55,26.3,26.47,1090200.0,20.2508,20.2814,20.0904,20.2203,1090200.0
2012-11-05 09:30:00,26.42,26.53,26.25,26.42,198100.0,20.1821,20.2661,20.0522,20.1821,198100.0
2012-11-05 10:00:00,26.43,26.7,26.39,26.67,202100.0,20.1897,20.396,20.1591,20.373,202100.0
2012-11-05 10:30:00,26.68,26.77,26.64,26.75,152900.0,20.3807,20.4494,20.3501,20.4342,152900.0
2012-11-05 11:00:00,26.74,26.8,26.68,26.68,90500.0,20.4265,20.4723,20.3807,20.3807,90500.0
2012-11-05 11:30:00,26.69,26.77,26.69,26.76,106800.0,20.3883,20.4494,20.3883,20.4418,106800.0
2012-11-05 12:00:00,26.76,26.78,26.68,26.7,81900.0,20.4418,20.4571,20.3807,20.396,81900.0
2012-11-05 12:30:00,26.7,26.7,26.6,26.65,123300.0,20.396,20.396,20.3196,20.3578,123300.0
2012-11-05 13:00:00,26.64,26.66,26.53,26.6,112800.0,20.3501,20.3654,20.2661,20.3196,112800.0
2012-11-05 13:30:00,26.6,26.67,26.57,26.66,145000.0,20.3196,20.373,20.2967,20.3654,145000.0
2012-11-05 14:00:00,26.66,26.75,26.64,26.75,95200.0,20.3654,20.4342,20.3501,20.4342,95200.0
2012-11-05 14:30:00,26.75,26.78,26.7,26.78,146600.0,20.4342,20.4571,20.396,20.4571,146600.0
2012-11-05 15:00:00,26.78,26.8,26.75,26.77,166500.0,20.4571,20.4723,20.4342,20.4494,166500.0
2012-11-05 15:30:00,26.77,26.93,26.76,26.86,611300.0,20.4494,20.5717,20.4418,20.5182,611300.0
2012-11-06 09:30:00,26.92,27.04,26.85,27.04,148600.0,20.564,20.6557,20.5105,20.6557,148600.0
2012-11-06 10:00:00,27.05,27.08,26.95,26.96,169400.0,20.6633,20.6862,20.5869,20.5946,169400.0
2012-11-06 10:30:00,26.96,27.14,26.95,27.09,153800.0,20.5946,20.7321,20.5869,20.6939,153800.0
2012-11-06 11:00:00,27.08,27.1,27.05,27.08,100100.0,20.6862,20.7015,20.6633,20.6862,100100.0
2012-11-06 11:30:00,27.08,27.18,27.08,27.13,200300.0,20.6862,20.7626,20.6862,20.7244,200300.0
2012-11-06 12:00:00,27.13,27.16,27.08,27.13,186100.0,20.7244,20.7473,20.6862,20.7244,186100.0
2012-11-06 12:30:00,27.13,27.14,27.11,27.12,130800.0,20.7244,20.7321,20.7092,20.7168,130800.0
2012-11-06 13:00:00,27.12,27.16,27.07,27.08,106500.0,20.7168,20.7473,20.6786,20.6862,106500.0
2012-11-06 13:30:00,27.08,27.1,27.03,27.03,140000.0,20.6862,20.7015,20.648,20.648,140000.0
2012-11-06 14:00:00,27.04,27.07,26.99,27.02,137700.0,20.6557,20.6786,20.6175,20.6404,137700.0
2012-11-06 14:30:00,27.01,27.08,27.01,27.08,297400.0,20.6328,20.6862,20.6328,20.6862,297400.0
2012-11-06 15:00:00,27.08,27.1,27.06,27.08,214000.0,20.6862,20.7015,20.671,20.6862,214000.0
2012-11-06 15:30:00,27.08,27.09,27.01,27.04,495400.0,20.6862,20.6939,20.6328,20.6557,495400.0
2012-11-07 09:30:00,26.9,26.96,26.81,26.92,220000.0,20.5487,20.5946,20.48,20.564,220000.0
2012-11-07 10:00:00,26.92,26.97,26.85,26.97,802600.0,20.564,20.6022,20.5105,20.6022,802600.0
2012-11-07 10:30:00,26.97,27.02,26.9,26.9,244900.0,20.6022,20.6404,20.5487,20.5487,244900.0
2012-11-07 11:00:00,26.9,26.96,26.87,26.91,295000.0,20.5487,20.5946,20.5258,20.5564,295000.0
2012-11-07 11:30:00,26.91,26.94,26.82,26.84,374400.0,20.5564,20.5793,20.4876,20.5029,374400.0
2012-11-07 12:00:00,26.85,26.88,26.82,26.86,162500.0,20.5105,20.5335,20.4876,20.5182,162500.0
2012-11-07 12:30:00,26.85,26.95,26.82,26.93,170100.0,20.5105,20.5869,20.4876,20.5717,170100.0
2012-11-07 13:00:00,26.93,26.97,26.91,26.95,121900.0,20.5717,20.6022,20.5564,20.5869,121900.0
2012-11-07 13:30:00,26.95,26.95,26.92,26.92,107200.0,20.5869,20.5869,20.564,20.564,107200.0
2012-11-07 14:00:00,26.93,26.96,26.92,26.95,316000.0,20.5717,20.5946,20.564,20.5869,316000.0
2012-11-07 14:30:00,26.95,26.96,26.89,26.94,201700.0,20.5869,20.5946,20.5411,20.5793,201700.0
2012-11-07 15:00:00,26.94,26.95,26.87,26.94,325300.0,20.5793,20.5869,20.5258,20.5793,325300.0
2012-11-07 15:30:00,26.94,26.98,26.9,26.91,472700.0,20.5793,20.6098,20.5487,20.5564,472700.0
2012-11-08 09:30:00,26.83,27.07,26.8,27.03,173100.0,20.4953,20.6786,20.4723,20.648,173100.0
2012-11-08 10:00:00,27.03,27.07,26.96,27.0,158500.0,20.648,20.6786,20.5946,20.6251,158500.0
2012-11-08 10:30:00,26.99,27.05,26.98,27.0,185800.0,20.6175,20.6633,20.6098,20.6251,185800.0
2012-11-08 11:00:00,27.0,27.06,26.97,26.99,396900.0,20.6251,20.671,20.6022,20.6175,396900.0
2012-11-08 11:30:00,26.99,27.01,26.98,27.0,108600.0,20.6175,20.6328,20.6098,20.6251,108600.0
2012-11-08 12:00:00,26.99,27.0,26.95,26.95,106300.0,20.6175,20.6251,20.5869,20.5869,106300.0
2012-11-08 12:30:00,26.95,26.99,26.93,26.94,241600.0,20.5869,20.6175,20.5717,20.5793,241600.0
2012-11-08 13:00:00,26.94,26.95,26.84,26.88,168100.0,20.5793,20.5869,20.5029,20.5335,168100.0
2012-11-08 13:30:00,26.89,26.97,26.86,26.96,99900.0,20.5411,20.6022,20.5182,20.5946,99900.0
2012-11-08 14:00:00,26.96,26.97,26.92,26.96,221800.0,20.5946,20.6022,20.564,20.5946,221800.0
2012-11-08 14:30:00,26.96,26.96,26.93,26.94,173400.0,20.5946,20.5946,20.5717,20.5793,173400.0
2012-11-08 15:00:00,26.94,26.98,26.88,26.91,255300.0,20.5793,20.6098,20.5335,20.5564,255300.0
2012-11-08 15:30:00,26.91,26.93,26.84,26.85,490800.0,20.5564,20.5717,20.5029,20.5105,490800.0
2012-11-09 09:30:00,26.74,26.94,26.7,26.9,142500.0,20.4265,20.5793,20.396,20.5487,142500.0
2012-11-09 10:00:00,26.89,26.92,26.77,26.86,117400.0,20.5411,20.564,20.4494,20.5182,117400.0
2012-11-09 10:30:00,26.85,26.9,26.85,26.89,113200.0,20.5105,20.5487,20.5105,20.5411,113200.0
2012-11-09 11:00:00,26.89,26.92,26.87,26.89,169800.0,20.5411,20.564,20.5258,20.5411,169800.0
2012-11-09 11:30:00,26.9,26.92,26.87,26.9,244000.0,20.5487,20.564,20.5258,20.5487,244000.0
2012-11-09 12:00:00,26.9,26.94,26.89,26.89,71500.0,20.5487,20.5793,20.5411,20.5411,71500.0
2012-11-09 12:30:00,26.9,26.91,26.88,26.88,43800.0,20.5487,20.5564,20.5335,20.5335,43800.0
2012-11-09 13:00:00,26.87,26.9,26.78,26.8,96900.0,20.5258,20.5487,20.4571,20.4723,96900.0
2012-11-09 13:30:00,26.8,26.82,26.76,26.79,78500.0,20.4723,20.4876,20.4418,20.4647,78500.0
2012-11-09 14:00:00,26.8,26.82,26.75,26.8,73400.0,20.4723,20.4876,20.4342,20.4723,73400.0
2012-11-09 14:30:00,26.82,26.88,26.8,26.81,121800.0,20.4876,20.5335,20.4723,20.48,121800.0
2012-11-09 15:00:00,26.81,26.9,26.78,26.9,145000.0,20.48,20.5487,20.4571,20.5487,145000.0
2012-11-09 15:30:00,26.9,26.91,26.74,26.75,357700.0,20.5487,20.5564,20.4265,20.4342,357700.0
2012-11-12 09:30:00,26.73,26.75,26.6,26.75,183200.0,20.4189,20.4342,20.3196,20.4342,183200.0
2012-11-12 10:00:00,26.74,26.82,26.73,26.78,195400.0,20.4265,20.4876,20.4189,20.4571,195400.0
2012-11-12 10:30:00,26.79,26.8,26.75,26.75,132800.0,20.4647,20.4723,20.4342,20.4342,132800.0
2012-11-12 11:00:00,26.75,26.78,26.72,26.75,239900.0,20.4342,20.4571,20.4112,20.4342,239900.0
2012-11-12 11:30:00,26.75,26.77,26.74,26.76,104500.0,20.4342,20.4494,20.4265,20.4418,104500.0
2012-11-12 12:00:00,26.75,26.75,26.73,26.75,65100.0,20.4342,20.4342,20.4189,20.4342,65100.0
2012-11-12 12:30:00,26.74,26.76,26.73,26.75,151600.0,20.4265,20.4418,20.4189,20.4342,151600.0
2012-11-12 13:00:00,26.75,26.79,26.73,26.78,190700.0,20.4342,20.4647,20.4189,20.4571,190700.0
2012-11-12 13:30:00,26.79,26.8,26.73,26.75,143400.0,20.4647,20.4723,20.4189,20.4342,143400.0
2012-11-12 14:00:00,26.74,26.81,26.74,26.77,74400.0,20.4265,20.48,20.4265,20.4494,74400.0
2012-11-12 14:30:00,26.77,26.8,26.75,26.8,59800.0,20.4494,20.4723,20.4342,20.4723,59800.0
2012-11-12 15:00:00,26.79,26.8,26.72,26.77,145900.0,20.4647,20.4723,20.4112,20.4494,145900.0
2012-11-12 15:30:00,26.78,26.8,26.75,26.76,226700.0,20.4571,20.4723,20.4342,20.4418,226700.0
2012-11-13 09:30:00,26.7,26.8,26.62,26.73,107000.0,20.396,20.4723,20.3348,20.4189,107000.0
2012-11-13 10:00:00,26.72,26.79,26.72,26.74,95700.0,20.4112,20.4647,20.4112,20.4265,95700.0
2012-11-13 10:30:00,26.74,26.82,26.71,26.79,136100.0,20.4265,20.4876,20.4036,20.4647,136100.0
2012-11-13 11:00:00,26.78,26.81,26.78,26.8,68000.0,20.4571,20.48,20.4571,20.4723,68000.0
2012-11-13 11:30:00,26.8,26.81,26.69,26.69,83700.0,20.4723,20.48,20.3883,20.3883,83700.0
2012-11-13 12:00:00,26.7,26.8,26.66,26.73,3559600.0,20.396,20.4723,20.3654,20.4189,3559600.0
2012-11-13 12:30:00,26.73,26.73,26.64,26.64,80800.0,20.4189,20.4189,20.3501,20.3501,80800.0
2012-11-13 13:00:00,26.63,26.71,26.63,26.69,43300.0,20.3425,20.4036,20.3425,20.3883,43300.0
2012-11-13 13:30:00,26.69,26.82,26.69,26.79,7411100.0,20.3883,20.4876,20.3883,20.4647,7411100.0
2012-11-13 14:00:00,26.8,26.82,26.78,26.79,191300.0,20.4723,20.4876,20.4571,20.4647,191300.0
2012-11-13 14:30:00,26.78,26.8,26.77,26.78,192400.0,20.4571,20.4723,20.4494,20.4571,192400.0
2012-11-13 15:00:00,26.78,26.79,26.71,26.73,200700.0,20.4571,20.4647,20.4036,20.4189,200700.0
2012-11-13 15:30:00,26.73,26.79,26.7,26.72,537300.0,20.4189,20.4647,20.396,20.4112,537300.0
2012-11-14 09:30:00,26.75,26.78,26.65,26.66,168600.0,20.4342,20.4571,20.3578,20.3654,168600.0
2012-11-14 10:00:00,26.67,26.69,26.58,26.58,172700.0,20.373,20.3883,20.3043,20.3043,172700.0
2012-11-14 10:30:00,26.58,26.63,26.54,26.59,306300.0,20.3043,20.3425,20.2737,20.3119,306300.0
2012-11-14 11:00:00,26.59,26.68,26.58,26.65,104300.0,20.3119,20.3807,20.3043,20.3578,104300.0
2012-11-14 11:30:00,26.66,26.67,26.59,26.66,172500.0,20.3654,20.373,20.3119,20.3654,172500.0
2012-11-14 12:00:00,26.66,26.67,26.59,26.63,105400.0,20.3654,20.373,20.3119,20.3425,105400.0
2012-11-14 12:30:00,26.63,26.65,26.61,26.62,82000.0,20.3425,20.3578,20.3272,20.3348,82000.0
2012-11-14 13:00:00,26.61,26.66,26.61,26.62,168800.0,20.3272,20.3654,20.3272,20.3348,168800.0
2012-11-14 13:30:00,26.63,26.65,26.62,26.64,134800.0,20.3425,20.3578,20.3348,20.3501,134800.0
2012-11-14 14:00:00,26.65,26.67,26.59,26.66,169500.0,20.3578,20.373,20.3119,20.3654,169500.0
2012-11-14 14:30:00,26.65,26.66,26.62,26.63,90700.0,20.3578,20.3654,20.3348,20.3425,90700.0
2012-11-14 15:00:00,26.64,26.65,26.6,26.64,333600.0,20.3501,20.3578,20.3196,20.3501,333600.0
2012-11-14 15:30:00,26.64,26.66,26.48,26.52,770800.0,20.3501,20.3654,20.2279,20.2585,770800.0
2012-11-15 09:30:00,26.49,26.59,26.45,26.56,246000.0,20.2355,20.3119,20.205,20.289,246000.0
2012-11-15 10:00:00,26.57,26.59,26.49,26.56,145100.0,20.2967,20.3119,20.2355,20.289,145100.0
2012-11-15 10:30:00,26.56,26.59,26.52,26.52,205600.0,20.289,20.3119,20.2585,20.2585,205600.0
2012-11-15 11:00:00,26.53,26.55,26.49,26.55,281500.0,20.2661,20.2814,20.2355,20.2814,281500.0
2012-11-15 11:30:00,26.54,26.55,26.5,26.55,311400.0,20.2737,20.2814,20.2432,20.2814,311400.0
2012-11-15 12:00:00,26.54,26.56,26.51,26.54,182800.0,20.2737,20.289,20.2508,20.2737,182800.0
2012-11-15 12:30:00,26.54,26.6,26.51,26.53,168000.0,20.2737,20.3196,20.2508,20.2661,168000.0
2012-11-15 13:00:00,26.53,26.56,26.51,26.55,163700.0,20.2661,20.289,20.2508,20.2814,163700.0
2012-11-15 13:30:00,26.55,26.59,26.53,26.55,160600.0,20.2814,20.3119,20.2661,20.2814,160600.0
2012-11-15 14:00:00,26.55,26.56,26.53,26.55,188400.0,20.2814,20.289,20.2661,20.2814,188400.0
2012-11-15 14:30:00,26.55,26.56,26.54,26.55,153500.0,20.2814,20.289,20.2737,20.2814,153500.0
2012-11-15 15:00:00,26.55,26.56,26.54,26.55,236000.0,20.2814,20.289,20.2737,20.2814,236000.0
2012-11-15 15:30:00,26.55,26.66,26.55,26.63,626100.0,20.2814,20.3654,20.2814,20.3425,626100.0
2012-11-16 09:30:00,26.68,26.8,26.6,26.78,685400.0,20.3807,20.4723,20.3196,20.4571,685400.0
2012-11-16 10:00:00,26.78,26.89,26.75,26.81,244000.0,20.4571,20.5411,20.4342,20.48,244000.0
2012-11-16 10:30:00,26.82,26.9,26.8,26.86,250500.0,20.4876,20.5487,20.4723,20.5182,250500.0
2012-11-16 11:00:00,26.86,26.88,26.79,26.82,181200.0,20.5182,20.5335,20.4647,20.4876,181200.0
2012-11-16 11:30:00,26.81,26.93,26.78,26.9,198700.0,20.48,20.5717,20.4571,20.5487,198700.0
2012-11-16 12:00:00,26.9,26.92,26.82,26.87,78000.0,20.5487,20.564,20.4876,20.5258,78000.0
2012-11-16 12:30:00,26.86,26.94,26.86,26.9,85600.0,20.5182,20.5793,20.5182,20.5487,85600.0
2012-11-16 13:00:00,26.89,26.97,26.89,26.96,74200.0,20.5411,20.6022,20.5411,20.5946,74200.0
2012-11-16 13:30:00,26.96,27.0,26.94,26.99,60000.0,20.5946,20.6251,20.5793,20.6175,60000.0
2012-11-16 14:00:00,26.99,26.99,26.93,26.95,70800.0,20.6175,20.6175,20.5717,20.5869,70800.0
2012-11-16 14:30:00,26.95,27.01,26.9,27.0,113200.0,20.5869,20.6328,20.5487,20.6251,113200.0
2012-11-16 15:00:00,26.99,27.01,26.95,27.0,120400.0,20.6175,20.6328,20.5869,20.6251,120400.0
2012-11-16 15:30:00,27.0,27.05,27.0,27.02,715600.0,20.6251,20.6633,20.6251,20.6404,715600.0
2012-11-19 09:30:00,27.2,27.33,27.02,27.32,217500.0,20.7779,20.8772,20.6404,20.8696,217500.0
2012-11-19 10:00:00,27.32,27.35,27.26,27.33,219000.0,20.8696,20.8925,20.8237,20.8772,219000.0
2012-11-19 10:30:00,27.33,27.41,27.31,27.4,310600.0,20.8772,20.9383,20.8619,20.9307,310600.0
2012-11-19 11:00:00,27.4,27.47,27.39,27.47,188900.0,20.9307,20.9842,20.923,20.9842,188900.0
2012-11-19 11:30:00,27.47,27.47,27.36,27.4,290400.0,20.9842,20.9842,20.9001,20.9307,290400.0
2012-11-19 12:00:00,27.39,27.43,27.37,27.38,907900.0,20.923,20.9536,20.9078,20.9154,907900.0
2012-11-19 12:30:00,27.38,27.45,27.36,27.45,467600.0,20.9154,20.9689,20.9001,20.9689,467600.0
2012-11-19 13:00:00,27.45,27.5,27.44,27.44,97300.0,20.9689,21.0071,20.9612,20.9612,97300.0
2012-11-19 13:30:00,27.45,27.49,27.42,27.43,170600.0,20.9689,20.9994,20.946,20.9536,170600.0
2012-11-19 14:00:00,27.43,27.44,27.39,27.42,133100.0,20.9536,20.9612,20.923,20.946,133100.0
2012-11-19 14:30:00,27.42,27.42,27.37,27.41,267900.0,20.946,20.946,20.9078,20.9383,267900.0
2012-11-19 15:00:00,27.41,27.41,27.35,27.37,274300.0,20.9383,20.9383,20.8925,20.9078,274300.0
2012-11-19 15:30:00,27.36,27.38,27.26,27.3,880600.0,20.9001,20.9154,20.8237,20.8543,880600.0
2012-11-20 09:30:00,27.32,27.41,27.27,27.37,126100.0,20.8696,20.9383,20.8314,20.9078,126100.0
2012-11-20 10:00:00,27.37,27.46,27.33,27.39,116000.0,20.9078,20.9765,20.8772,20.923,116000.0
2012-11-20 10:30:00,27.38,27.43,27.27,27.34,167700.0,20.9154,20.9536,20.8314,20.8848,167700.0
2012-11-20 11:00:00,27.34,27.37,27.31,27.36,66300.0,20.8848,20.9078,20.8619,20.9001,66300.0
2012-11-20 11:30:00,27.36,27.42,27.36,27.37,53800.0,20.9001,20.946,20.9001,20.9078,53800.0
2012-11-20 12:00:00,27.37,27.38,27.34,27.36,59500.0,20.9078,20.9154,20.8848,20.9001,59500.0
2012-11-20 12:30:00,27.35,27.36,27.31,27.33,62100.0,20.8925,20.9001,20.8619,20.8772,62100.0
2012-11-20 13:00:00,27.33,27.33,27.3,27.31,161800.0,20.8772,20.8772,20.8543,20.8619,161800.0
2012-11-20 13:30:00,27.3,27.41,27.3,27.4,95100.0,20.8543,20.9383,20.8543,20.9307,95100.0
2012-11-20 14:00:00,27.4,27.4,27.34,27.39,90800.0,20.9307,20.9307,20.8848,20.923,90800.0
2012-11-20 14:30:00,27.38,27.43,27.35,27.41,64800.0,20.9154,20.9536,20.8925,20.9383,64800.0
2012-11-20 15:00:00,27.42,27.45,27.39,27.4,84100.0,20.946,20.9689,20.923,20.9307,84100.0
2012-11-20 15:30:00,27.4,27.49,27.4,27.49,283700.0,20.9307,20.9994,20.9307,20.9994,283700.0
2012-11-21 09:30:00,27.5,27.5,27.39,27.49,74400.0,21.0071,21.0071,20.923,20.9994,74400.0
2012-11-21 10:00:00,27.48,27.5,27.45,27.48,67200.0,20.9918,21.0071,20.9689,20.9918,67200.0
2012-11-21 10:30:00,27.48,27.5,27.45,27.47,65800.0,20.9918,21.0071,20.9689,20.9842,65800.0
2012-11-21 11:00:00,27.48,27.58,27.48,27.56,73100.0,20.9918,21.0682,20.9918,21.0529,73100.0
2012-11-21 11:30:00,27.56,27.56,27.48,27.49,36700.0,21.0529,21.0529,20.9918,20.9994,36700.0
2012-11-21 12:00:00,27.48,27.51,27.47,27.5,38500.0,20.9918,21.0147,20.9842,21.0071,38500.0
2012-11-21 12:30:00,27.51,27.58,27.51,27.57,40100.0,21.0147,21.0682,21.0147,21.0605,40100.0
2012-11-21 13:00:00,27.57,27.58,27.52,27.56,37400.0,21.0605,21.0682,21.0223,21.0529,37400.0
2012-11-21 13:30:00,27.57,27.6,27.56,27.6,28200.0,21.0605,21.0835,21.0529,21.0835,28200.0
2012-11-21 14:00:00,27.6,27.6,27.52,27.54,46800.0,21.0835,21.0835,21.0223,21.0376,46800.0
2012-11-21 14:30:00,27.53,27.54,27.51,27.53,35900.0,21.03,21.0376,21.0147,21.03,35900.0
2012-11-21 15:00:00,27.53,27.65,27.52,27.6,104900.0,21.03,21.1217,21.0223,21.0835,104900.0
2012-11-21 15:30:00,27.6,27.65,27.59,27.65,269700.0,21.0835,21.1217,21.0758,21.1217,269700.0
2012-11-23 09:30:00,27.72,27.76,27.6,27.65,45900.0,21.1751,21.2057,21.0835,21.1217,45900.0
2012-11-23 10:00:00,27.65,27.75,27.65,27.71,43100.0,21.1217,21.198,21.1217,21.1675,43100.0
2012-11-23 10:30:00,27.7,27.71,27.63,27.69,30200.0,21.1599,21.1675,21.1064,21.1522,30200.0
2012-11-23 11:00:00,27.69,27.71,27.67,27.67,27400.0,21.1522,21.1675,21.1369,21.1369,27400.0
2012-11-23 11:30:00,27.67,27.77,27.65,27.77,74800.0,21.1369,21.2133,21.1217,21.2133,74800.0
2012-11-23 12:00:00,27.76,27.81,27.75,27.79,63700.0,21.2057,21.2439,21.198,21.2286,63700.0
2012-11-23 12:30:00,27.79,27.93,27.79,27.93,87500.0,21.2286,21.3355,21.2286,21.3355,87500.0
2012-11-26 09:30:00,27.73,28.02,27.73,28.0,148400.0,21.1828,21.4043,21.1828,21.389,148400.0
2012-11-26 10:00:00,27.99,28.03,27.94,27.97,66800.0,21.3814,21.4119,21.3432,21.3661,66800.0
2012-11-26 10:30:00,27.97,28.0,27.93,27.95,100500.0,21.3661,21.389,21.3355,21.3508,100500.0
2012-11-26 11:00:00,27.95,27.99,27.92,27.97,60300.0,21.3508,21.3814,21.3279,21.3661,60300.0
2012-11-26 11:30:00,27.98,27.98,27.89,27.91,88500.0,21.3737,21.3737,21.305,21.3203,88500.0
2012-11-26 12:00:00,27.9,27.92,27.89,27.89,59500.0,21.3126,21.3279,21.305,21.305,59500.0
2012-11-26 12:30:00,27.89,27.94,27.89,27.91,112500.0,21.305,21.3432,21.305,21.3203,112500.0
2012-11-26 13:00:00,27.9,27.92,27.87,27.89,117700.0,21.3126,21.3279,21.2897,21.305,117700.0
2012-11-26 13:30:00,27.89,27.97,27.89,27.96,61600.0,21.305,21.3661,21.305,21.3585,61600.0
2012-11-26 14:00:00,27.95,28.01,27.95,28.01,68500.0,21.3508,21.3967,21.3508,21.3967,68500.0
2012-11-26 14:30:00,28.01,28.07,28.0,28.06,76800.0,21.3967,21.4425,21.389,21.4349,76800.0
2012-11-26 15:00:00,28.06,28.06,28.02,28.05,134500.0,21.4349,21.4349,21.4043,21.4272,134500.0
2012-11-26 15:30:00,28.04,28.12,28.02,28.09,362100.0,21.4196,21.4807,21.4043,21.4578,362100.0
2012-11-27 09:30:00,28.09,28.09,27.8,27.92,223100.0,21.4578,21.4578,21.2362,21.3279,223100.0
2012-11-27 10:00:00,27.93,27.99,27.88,27.98,206400.0,21.3355,21.3814,21.2974,21.3737,206400.0
2012-11-27 10:30:00,27.98,28.02,27.95,28.0,83700.0,21.3737,21.4043,21.3508,21.389,83700.0
2012-11-27 11:00:00,27.99,28.04,27.99,28.02,44300.0,21.3814,21.4196,21.3814,21.4043,44300.0
2012-11-27 11:30:00,28.02,28.09,28.0,28.07,74000.0,21.4043,21.4578,21.389,21.4425,74000.0
2012-11-27 12:00:00,28.07,28.1,28.04,28.1,128900.0,21.4425,21.4654,21.4196,21.4654,128900.0
2012-11-27 12:30:00,28.09,28.16,28.07,28.13,108200.0,21.4578,21.5112,21.4425,21.4883,108200.0
2012-11-27 13:00:00,28.13,28.15,28.11,28.12,68900.0,21.4883,21.5036,21.473,21.4807,68900.0
2012-11-27 13:30:00,28.12,28.14,28.09,28.13,79300.0,21.4807,21.496,21.4578,21.4883,79300.0
2012-11-27 14:00:00,28.13,28.22,28.13,28.15,103100.0,21.4883,21.5571,21.4883,21.5036,103100.0
2012-11-27 14:30:00,28.15,28.19,28.11,28.14,126800.0,21.5036,21.5342,21.473,21.496,126800.0
2012-11-27 15:00:00,28.14,28.18,28.13,28.18,90600.0,21.496,21.5265,21.4883,21.5265,90600.0
2012-11-27 15:30:00,28.18,28.2,28.05,28.08,286400.0,21.5265,21.5418,21.4272,21.4501,286400.0
2012-11-28 09:30:00,27.99,28.07,27.92,28.03,54100.0,21.3814,21.4425,21.3279,21.4119,54100.0
2012-11-28 10:00:00,28.01,28.06,27.92,28.0,156000.0,21.3967,21.4349,21.3279,21.389,156000.0
2012-11-28 10:30:00,28.01,28.04,27.95,27.99,103700.0,21.3967,21.4196,21.3508,21.3814,103700.0
2012-11-28 11:00:00,27.98,28.14,27.98,28.1,125400.0,21.3737,21.496,21.3737,21.4654,125400.0
2012-11-28 11:30:00,28.11,28.12,28.01,28.01,69400.0,21.473,21.4807,21.3967,21.3967,69400.0
2012-11-28 12:00:00,28.01,28.15,27.95,28.13,90900.0,21.3967,21.5036,21.3508,21.4883,90900.0
2012-11-28 12:30:00,28.13,28.21,28.13,28.14,58000.0,21.4883,21.5494,21.4883,21.496,58000.0
2012-11-28 13:00:00,28.14,28.14,28.04,28.06,54000.0,21.496,21.496,21.4196,21.4349,54000.0
2012-11-28 13:30:00,28.07,28.13,28.06,28.1,61500.0,21.4425,21.4883,21.4349,21.4654,61500.0
2012-11-28 14:00:00,28.1,28.11,28.04,28.07,106200.0,21.4654,21.473,21.4196,21.4425,106200.0
2012-11-28 14:30:00,28.08,28.1,28.05,28.07,90000.0,21.4501,21.4654,21.4272,21.4425,90000.0
2012-11-28 15:00:00,28.07,28.15,28.07,28.15,102200.0,21.4425,21.5036,21.4425,21.5036,102200.0
2012-11-28 15:30:00,28.15,28.28,28.15,28.25,295900.0,21.5036,21.6029,21.5036,21.58,295900.0
2012-11-29 09:30:00,28.33,28.36,28.27,28.3,57100.0,21.6411,21.664,21.5953,21.6182,57100.0
2012-11-29 10:00:00,28.3,28.31,28.16,28.24,59900.0,21.6182,21.6258,21.5112,21.5724,59900.0
2012-11-29 10:30:00,28.24,28.29,28.21,28.26,47500.0,21.5724,21.6105,21.5494,21.5876,47500.0
2012-11-29 11:00:00,28.26,28.33,28.24,28.29,55000.0,21.5876,21.6411,21.5724,21.6105,55000.0
2012-11-29 11:30:00,28.29,28.32,28.11,28.12,111300.0,21.6105,21.6335,21.473,21.4807,111300.0
2012-11-29 12:00:00,28.13,28.23,28.12,28.2,63500.0,21.4883,21.5647,21.4807,21.5418,63500.0
2012-11-29 12:30:00,28.21,28.25,28.2,28.22,24700.0,21.5494,21.58,21.5418,21.5571,24700.0
2012-11-29 13:00:00,28.23,28.28,28.23,28.26,30700.0,21.5647,21.6029,21.5647,21.5876,30700.0
2012-11-29 13:30:00,28.26,28.32,28.23,28.24,116600.0,21.5876,21.6335,21.5647,21.5724,116600.0
2012-11-29 14:00:00,28.25,28.25,28.18,28.18,183300.0,21.58,21.58,21.5265,21.5265,183300.0
2012-11-29 14:30:00,28.19,28.24,28.18,28.18,65400.0,21.5342,21.5724,21.5265,21.5265,65400.0
2012-11-29 15:00:00,28.19,28.2,28.13,28.19,100800.0,21.5342,21.5418,21.4883,21.5342,100800.0
2012-11-29 15:30:00,28.19,28.24,28.19,28.23,171900.0,21.5342,21.5724,21.5342,21.5647,171900.0
2012-11-30 09:30:00,28.27,28.3,28.12,28.22,83700.0,21.5953,21.6182,21.4807,21.5571,83700.0
2012-11-30 10:00:00,28.22,28.32,28.22,28.29,87900.0,21.5571,21.6335,21.5571,21.6105,87900.0
2012-11-30 10:30:00,28.3,28.33,28.28,28.33,102000.0,21.6182,21.6411,21.6029,21.6411,102000.0
2012-11-30 11:00:00,28.33,28.35,28.29,28.35,87700.0,21.6411,21.6564,21.6105,21.6564,87700.0
2012-11-30 11:30:00,28.34,28.35,28.3,28.32,67100.0,21.6487,21.6564,21.6182,21.6335,67100.0
2012-11-30 12:00:00,28.32,28.33,28.25,28.27,43300.0,21.6335,21.6411,21.58,21.5953,43300.0
2012-11-30 12:30:00,28.27,28.28,28.24,28.26,86600.0,21.5953,21.6029,21.5724,21.5876,86600.0
2012-11-30 13:00:00,28.26,28.28,28.25,28.25,57000.0,21.5876,21.6029,21.58,21.58,57000.0
2012-11-30 13:30:00,28.26,28.26,28.24,28.25,50000.0,21.5876,21.5876,21.5724,21.58,50000.0
2012-11-30 14:00:00,28.26,28.26,28.2,28.21,82700.0,21.5876,21.5876,21.5418,21.5494,82700.0
2012-11-30 14:30:00,28.21,28.23,28.1,28.13,107400.0,21.5494,21.5647,21.4654,21.4883,107400.0
2012-11-30 15:00:00,28.14,28.26,28.07,28.25,241900.0,21.496,21.5876,21.4425,21.58,241900.0
2012-11-30 15:30:00,28.25,28.45,28.24,28.43,927200.0,21.58,21.7328,21.5724,21.7175,927200.0
2012-12-03 09:30:00,28.54,28.58,28.3,28.36,146300.0,21.8015,21.8321,21.6182,21.664,146300.0
2012-12-03 10:00:00,28.34,28.45,28.27,28.44,142100.0,21.6487,21.7328,21.5953,21.7251,142100.0
2012-12-03 10:30:00,28.44,28.48,28.43,28.48,102900.0,21.7251,21.7557,21.7175,21.7557,102900.0
2012-12-03 11:00:00,28.48,28.49,28.41,28.42,106300.0,21.7557,21.7633,21.7022,21.7099,106300.0
2012-12-03 11:30:00,28.43,28.48,28.41,28.46,75200.0,21.7175,21.7557,21.7022,21.7404,75200.0
2012-12-03 12:00:00,28.46,28.46,28.43,28.43,47700.0,21.7404,21.7404,21.7175,21.7175,47700.0
2012-12-03 12:30:00,28.44,28.44,28.4,28.4,49400.0,21.7251,21.7251,21.6946,21.6946,49400.0
2012-12-03 13:00:00,28.4,28.4,28.33,28.38,98200.0,21.6946,21.6946,21.6411,21.6793,98200.0
2012-12-03 13:30:00,28.38,28.4,28.31,28.38,114600.0,21.6793,21.6946,21.6258,21.6793,114600.0
2012-12-03 14:00:00,28.37,28.45,28.37,28.42,81200.0,21.6717,21.7328,21.6717,21.7099,81200.0
2012-12-03 14:30:00,28.42,28.45,28.4,28.44,113100.0,21.7099,21.7328,21.6946,21.7251,113100.0
2012-12-03 15:00:00,28.45,28.51,28.35,28.37,239800.0,21.7328,21.7786,21.6564,21.6717,239800.0
2012-12-03 15:30:00,28.37,28.52,28.37,28.42,452500.0,21.6717,21.7862,21.6717,21.7099,452500.0
2012-12-04 09:30:00,28.41,28.59,28.37,28.57,78800.0,21.7022,21.8397,21.6717,21.8244,78800.0
2012-12-04 10:00:00,28.58,28.69,28.47,28.61,159500.0,21.8321,21.9161,21.748,21.855,159500.0
2012-12-04 10:30:00,28.61,28.65,28.6,28.62,74100.0,21.855,21.8855,21.8474,21.8626,74100.0
2012-12-04 11:00:00,28.61,28.65,28.55,28.62,99800.0,21.855,21.8855,21.8092,21.8626,99800.0
2012-12-04 11:30:00,28.62,28.62,28.55,28.56,81900.0,21.8626,21.8626,21.8092,21.8168,81900.0
2012-12-04 12:00:00,28.56,28.57,28.5,28.56,87400.0,21.8168,21.8244,21.771,21.8168,87400.0
2012-12-04 12:30:00,28.55,28.56,28.48,28.56,115500.0,21.8092,21.8168,21.7557,21.8168,115500.0
2012-12-04 13:00:00,28.56,28.57,28.5,28.55,80900.0,21.8168,21.8244,21.771,21.8092,80900.0
2012-12-04 13:30:00,28.55,28.58,28.54,28.56,54900.0,21.8092,21.8321,21.8015,21.8168,54900.0
2012-12-04 14:00:00,28.58,28.61,28.57,28.59,64700.0,21.8321,21.855,21.8244,21.8397,64700.0
2012-12-04 14:30:00,28.6,28.62,28.57,28.6,57600.0,21.8474,21.8626,21.8244,21.8474,57600.0
2012-12-04 15:00:00,28.6,28.62,28.58,28.6,107000.0,21.8474,21.8626,21.8321,21.8474,107000.0
2012-12-04 15:30:00,28.6,28.61,28.54,28.59,326300.0,21.8474,21.855,21.8015,21.8397,326300.0
2012-12-05 09:30:00,28.72,28.95,28.67,28.93,477700.0,21.939,22.1147,21.9008,22.0994,477700.0
2012-12-05 10:00:00,28.93,28.98,28.78,28.82,204900.0,22.0994,22.1376,21.9849,22.0154,204900.0
2012-12-05 10:30:00,28.83,28.95,28.72,28.79,179900.0,22.023,22.1147,21.939,21.9925,179900.0
2012-12-05 11:00:00,28.79,28.8,28.72,28.77,155700.0,21.9925,22.0001,21.939,21.9772,155700.0
2012-12-05 11:30:00,28.77,28.91,28.77,28.88,213700.0,21.9772,22.0842,21.9772,22.0612,213700.0
2012-12-05 12:00:00,28.88,28.95,28.88,28.91,58300.0,22.0612,22.1147,22.0612,22.0842,58300.0
2012-12-05 12:30:00,28.9,29.06,28.9,29.04,113200.0,22.0765,22.1987,22.0765,22.1835,113200.0
2012-12-05 13:00:00,29.04,29.1,29.03,29.08,95100.0,22.1835,22.2293,22.1758,22.214,95100.0
2012-12-05 13:30:00,29.09,29.1,29.07,29.09,96800.0,22.2217,22.2293,22.2064,22.2217,96800.0
2012-12-05 14:00:00,29.1,29.21,29.09,29.17,104400.0,22.2293,22.3133,22.2217,22.2828,104400.0
2012-12-05 14:30:00,29.17,29.26,29.16,29.26,114900.0,22.2828,22.3515,22.2751,22.3515,114900.0
2012-12-05 15:00:00,29.26,29.26,29.16,29.2,277000.0,22.3515,22.3515,22.2751,22.3057,277000.0
2012-12-05 15:30:00,29.2,29.21,29.08,29.12,398800.0,22.3057,22.3133,22.214,22.2446,398800.0
2012-12-06 09:30:00,29.16,29.19,28.97,29.05,161900.0,22.2751,22.2981,22.13,22.1911,161900.0
2012-12-06 10:00:00,29.05,29.06,28.93,28.95,333100.0,22.1911,22.1987,22.0994,22.1147,333100.0
2012-12-06 10:30:00,28.95,28.98,28.86,28.86,141500.0,22.1147,22.1376,22.046,22.046,141500.0
2012-12-06 11:00:00,28.86,29.0,28.86,28.99,69300.0,22.046,22.1529,22.046,22.1453,69300.0
2012-12-06 11:30:00,28.98,29.06,28.97,29.05,69100.0,22.1376,22.1987,22.13,22.1911,69100.0
2012-12-06 12:00:00,29.06,29.11,29.05,29.11,44300.0,22.1987,22.2369,22.1911,22.2369,44300.0
2012-12-06 12:30:00,29.1,29.11,28.92,28.92,83400.0,22.2293,22.2369,22.0918,22.0918,83400.0
2012-12-06 13:00:00,28.93,29.01,28.93,28.98,60100.0,22.0994,22.1606,22.0994,22.1376,60100.0
2012-12-06 13:30:00,28.98,29.07,28.98,29.07,74900.0,22.1376,22.2064,22.1376,22.2064,74900.0
2012-12-06 14:00:00,29.07,29.13,29.04,29.13,69600.0,22.2064,22.2522,22.1835,22.2522,69600.0
2012-12-06 14:30:00,29.13,29.13,29.05,29.07,90300.0,22.2522,22.2522,22.1911,22.2064,90300.0
2012-12-06 15:00:00,29.08,29.1,29.03,29.06,89100.0,22.214,22.2293,22.1758,22.1987,89100.0
2012-12-06 15:30:00,29.05,29.12,29.05,29.1,251100.0,22.1911,22.2446,22.1911,22.2293,251100.0
2012-12-07 09:30:00,29.18,29.23,29.08,29.08,199600.0,22.2904,22.3286,22.214,22.214,199600.0
2012-12-07 10:00:00,29.09,29.2,29.09,29.11,164700.0,22.2217,22.3057,22.2217,22.2369,164700.0
2012-12-07 10:30:00,29.1,29.11,29.0,29.04,138100.0,22.2293,22.2369,22.1529,22.1835,138100.0
2012-12-07 11:00:00,29.04,29.05,28.98,29.03,116200.0,22.1835,22.1911,22.1376,22.1758,116200.0
2012-12-07 11:30:00,29.03,29.04,29.0,29.01,114900.0,22.1758,22.1835,22.1529,22.1606,114900.0
2012-12-07 12:00:00,29.0,29.07,28.99,29.07,86100.0,22.1529,22.2064,22.1453,22.2064,86100.0
2012-12-07 12:30:00,29.07,29.13,29.06,29.11,79800.0,22.2064,22.2522,22.1987,22.2369,79800.0
2012-12-07 13:00:00,29.11,29.15,29.11,29.12,79700.0,22.2369,22.2675,22.2369,22.2446,79700.0
2012-12-07 13:30:00,29.13,29.15,29.12,29.15,66400.0,22.2522,22.2675,22.2446,22.2675,66400.0
2012-12-07 14:00:00,29.14,29.21,29.14,29.21,60600.0,22.2599,22.3133,22.2599,22.3133,60600.0
2012-12-07 14:30:00,29.21,29.22,29.14,29.16,111200.0,22.3133,22.321,22.2599,22.2751,111200.0
2012-12-07 15:00:00,29.16,29.17,29.13,29.16,89100.0,22.2751,22.2828,22.2522,22.2751,89100.0
2012-12-07 15:30:00,29.17,29.18,29.08,29.09,471900.0,22.2828,22.2904,22.214,22.2217,471900.0
2012-12-10 09:30:00,29.07,29.12,29.03,29.05,141500.0,22.2064,22.2446,22.1758,22.1911,141500.0
2012-12-10 10:00:00,29.06,29.13,29.06,29.09,182400.0,22.1987,22.2522,22.1987,22.2217,182400.0
2012-12-10 10:30:00,29.09,29.1,29.04,29.07,181900.0,22.2217,22.2293,22.1835,22.2064,181900.0
2012-12-10 11:00:00,29.07,29.1,29.04,29.07,138600.0,22.2064,22.2293,22.1835,22.2064,138600.0
2012-12-10 11:30:00,29.08,29.09,29.06,29.06,102900.0,22.214,22.2217,22.1987,22.1987,102900.0
2012-12-10 12:00:00,29.07,29.08,29.04,29.05,125900.0,22.2064,22.214,22.1835,22.1911,125900.0
2012-12-10 12:30:00,29.05,29.07,29.04,29.07,71500.0,22.1911,22.2064,22.1835,22.2064,71500.0
2012-12-10 13:00:00,29.07,29.1,29.05,29.08,217900.0,22.2064,22.2293,22.1911,22.214,217900.0
2012-12-10 13:30:00,29.08,29.1,29.08,29.08,122900.0,22.214,22.2293,22.214,22.214,122900.0
2012-12-10 14:00:00,29.08,29.09,29.04,29.05,160200.0,22.214,22.2217,22.1835,22.1911,160200.0
2012-12-10 14:30:00,29.05,29.06,29.02,29.02,187700.0,22.1911,22.1987,22.1682,22.1682,187700.0
2012-12-10 15:00:00,29.02,29.03,28.97,29.0,295100.0,22.1682,22.1758,22.13,22.1529,295100.0
2012-12-10 15:30:00,29.0,29.04,28.97,29.02,573300.0,22.1529,22.1835,22.13,22.1682,573300.0
2012-12-11 09:30:00,29.08,29.1,28.92,28.93,210100.0,22.214,22.2293,22.0918,22.0994,210100.0
2012-12-11 10:00:00,28.93,29.02,28.92,28.98,124800.0,22.0994,22.1682,22.0918,22.1376,124800.0
2012-12-11 10:30:00,28.98,29.01,28.98,29.0,127800.0,22.1376,22.1606,22.1376,22.1529,127800.0
2012-12-11 11:00:00,29.01,29.05,28.95,28.95,189700.0,22.1606,22.1911,22.1147,22.1147,189700.0
2012-12-11 11:30:00,28.95,28.96,28.85,28.86,174300.0,22.1147,22.1224,22.0383,22.046,174300.0
2012-12-11 12:00:00,28.86,28.9,28.8,28.88,103100.0,22.046,22.0765,22.0001,22.0612,103100.0
2012-12-11 12:30:00,28.87,28.88,28.82,28.83,114600.0,22.0536,22.0612,22.0154,22.023,114600.0
2012-12-11 13:00:00,28.84,28.91,28.84,28.9,123300.0,22.0307,22.0842,22.0307,22.0765,123300.0
2012-12-11 13:30:00,28.9,29.03,28.89,28.97,201600.0,22.0765,22.1758,22.0689,22.13,201600.0
2012-12-11 14:00:00,28.96,28.99,28.94,28.95,84900.0,22.1224,22.1453,22.1071,22.1147,84900.0
2012-12-11 14:30:00,28.95,28.96,28.87,28.88,147300.0,22.1147,22.1224,22.0536,22.0612,147300.0
2012-12-11 15:00:00,28.88,28.89,28.82,28.87,147100.0,22.0612,22.0689,22.0154,22.0536,147100.0
2012-12-11 15:30:00,28.86,28.91,28.82,28.87,459300.0,22.046,22.0842,22.0154,22.0536,459300.0
2012-12-12 09:30:00,28.96,28.98,28.86,28.9,276300.0,22.1224,22.1376,22.046,22.0765,276300.0
2012-12-12 10:00:00,28.89,29.09,28.87,29.04,171600.0,22.0689,22.2217,22.0536,22.1835,171600.0
2012-12-12 10:30:00,29.03,29.08,29.01,29.07,59400.0,22.1758,22.214,22.1606,22.2064,59400.0
2012-12-12 11:00:00,29.08,29.1,29.04,29.04,81800.0,22.214,22.2293,22.1835,22.1835,81800.0
2012-12-12 11:30:00,29.04,29.05,28.98,28.98,70700.0,22.1835,22.1911,22.1376,22.1376,70700.0
2012-12-12 12:00:00,28.99,29.01,28.96,28.99,101500.0,22.1453,22.1606,22.1224,22.1453,101500.0
2012-12-12 12:30:00,29.0,29.13,28.98,29.12,188300.0,22.1529,22.2522,22.1376,22.2446,188300.0
2012-12-12 13:00:00,29.13,29.17,29.1,29.11,107800.0,22.2522,22.2828,22.2293,22.2369,107800.0
2012-12-12 13:30:00,29.11,29.12,29.05,29.08,78500.0,22.2369,22.2446,22.1911,22.214,78500.0
2012-12-12 14:00:00,29.08,29.11,29.03,29.06,104900.0,22.214,22.2369,22.1758,22.1987,104900.0
2012-12-12 14:30:00,29.07,29.09,29.03,29.05,167200.0,22.2064,22.2217,22.1758,22.1911,167200.0
2012-12-12 15:00:00,29.05,29.09,28.94,28.98,237800.0,22.1911,22.2217,22.1071,22.1376,237800.0
2012-12-12 15:30:00,28.98,28.99,28.9,28.92,309200.0,22.1376,22.1453,22.0765,22.0918,309200.0
2012-12-13 09:30:00,28.98,29.12,28.86,29.01,120200.0,22.1376,22.2446,22.046,22.1606,120200.0
2012-12-13 10:00:00,29.01,29.21,29.0,29.07,179700.0,22.1606,22.3133,22.1529,22.2064,179700.0
2012-12-13 10:30:00,29.08,29.14,29.08,29.09,123300.0,22.214,22.2599,22.214,22.2217,123300.0
2012-12-13 11:00:00,29.09,29.1,29.02,29.04,101600.0,22.2217,22.2293,22.1682,22.1835,101600.0
2012-12-13 11:30:00,29.05,29.06,29.03,29.06,113300.0,22.1911,22.1987,22.1758,22.1987,113300.0
2012-12-13 12:00:00,29.07,29.09,29.05,29.05,84700.0,22.2064,22.2217,22.1911,22.1911,84700.0
2012-12-13 12:30:00,29.05,29.08,29.05,29.05,130900.0,22.1911,22.214,22.1911,22.1911,130900.0
2012-12-13 13:00:00,29.05,29.1,29.05,29.08,123900.0,22.1911,22.2293,22.1911,22.214,123900.0
2012-12-13 13:30:00,29.08,29.08,29.04,29.05,170500.0,22.214,22.214,22.1835,22.1911,170500.0
2012-12-13 14:00:00,29.06,29.1,29.05,29.08,163500.0,22.1987,22.2293,22.1911,22.214,163500.0
2012-12-13 14:30:00,29.09,29.11,29.08,29.09,114400.0,22.2217,22.2369,22.214,22.2217,114400.0
2012-12-13 15:00:00,29.1,29.1,29.04,29.07,226400.0,22.2293,22.2293,22.1835,22.2064,226400.0
2012-12-13 15:30:00,29.08,29.16,29.07,29.14,465400.0,22.214,22.2751,22.2064,22.2599,465400.0
2012-12-14 09:30:00,29.06,29.15,29.04,29.12,55300.0,22.1987,22.2675,22.1835,22.2446,55300.0
2012-12-14 10:00:00,29.12,29.21,29.1,29.19,70300.0,22.2446,22.3133,22.2293,22.2981,70300.0
2012-12-14 10:30:00,29.19,29.2,29.12,29.14,79100.0,22.2981,22.3057,22.2446,22.2599,79100.0
2012-12-14 11:00:00,29.13,29.17,29.12,29.15,46300.0,22.2522,22.2828,22.2446,22.2675,46300.0
2012-12-14 11:30:00,29.15,29.16,29.12,29.14,38000.0,22.2675,22.2751,22.2446,22.2599,38000.0
2012-12-14 12:00:00,29.15,29.21,29.14,29.19,41600.0,22.2675,22.3133,22.2599,22.2981,41600.0
2012-12-14 12:30:00,29.19,29.22,29.18,29.22,32200.0,22.2981,22.321,22.2904,22.321,32200.0
2012-12-14 13:00:00,29.21,29.21,29.17,29.2,58600.0,22.3133,22.3133,22.2828,22.3057,58600.0
2012-12-14 13:30:00,29.2,29.24,29.18,29.24,43900.0,22.3057,22.3362,22.2904,22.3362,43900.0
2012-12-14 14:00:00,29.24,29.27,29.23,29.26,86900.0,22.3362,22.3592,22.3286,22.3515,86900.0
2012-12-14 14:30:00,29.25,29.28,29.23,29.23,116500.0,22.3439,22.3668,22.3286,22.3286,116500.0
2012-12-14 15:00:00,29.24,29.25,29.14,29.14,90400.0,22.3362,22.3439,22.2599,22.2599,90400.0
2012-12-14 15:30:00,29.15,29.17,29.13,29.14,246500.0,22.2675,22.2828,22.2522,22.2599,246500.0
2012-12-17 09:30:00,29.13,29.28,29.12,29.19,73400.0,22.2522,22.3668,22.2446,22.2981,73400.0
2012-12-17 10:00:00,29.2,29.23,29.13,29.14,67700.0,22.3057,22.3286,22.2522,22.2599,67700.0
2012-12-17 10:30:00,29.14,29.18,29.13,29.15,99300.0,22.2599,22.2904,22.2522,22.2675,99300.0
2012-12-17 11:00:00,29.15,29.18,29.13,29.17,124600.0,22.2675,22.2904,22.2522,22.2828,124600.0
2012-12-17 11:30:00,29.16,29.26,29.16,29.24,106000.0,22.2751,22.3515,22.2751,22.3362,106000.0
2012-12-17 12:00:00,29.23,29.27,29.22,29.26,71200.0,22.3286,22.3592,22.321,22.3515,71200.0
2012-12-17 12:30:00,29.27,29.33,29.22,29.32,80400.0,22.3592,22.405,22.321,22.3974,80400.0
2012-12-17 13:00:00,29.33,29.33,29.23,29.25,62300.0,22.405,22.405,22.3286,22.3439,62300.0
2012-12-17 13:30:00,29.24,29.25,29.16,29.16,101100.0,22.3362,22.3439,22.2751,22.2751,101100.0
2012-12-17 14:00:00,29.17,29.19,29.13,29.15,102000.0,22.2828,22.2981,22.2522,22.2675,102000.0
2012-12-17 14:30:00,29.15,29.17,29.09,29.17,105100.0,22.2675,22.2828,22.2217,22.2828,105100.0
2012-12-17 15:00:00,29.17,29.19,29.15,29.18,118800.0,22.2828,22.2981,22.2675,22.2904,118800.0
2012-12-17 15:30:00,29.17,29.29,29.15,29.29,308700.0,22.2828,22.3744,22.2675,22.3744,308700.0
2012-12-18 09:30:00,29.35,29.44,29.0,29.44,141700.0,22.4203,22.489,22.1529,22.489,141700.0
2012-12-18 10:00:00,29.44,29.59,29.44,29.53,116400.0,22.489,22.6036,22.489,22.5578,116400.0
2012-12-18 10:30:00,29.54,29.57,29.5,29.55,125000.0,22.5654,22.5883,22.5349,22.5731,125000.0
2012-12-18 11:00:00,29.55,29.72,29.55,29.62,98100.0,22.5731,22.7029,22.5731,22.6265,98100.0
2012-12-18 11:30:00,29.62,29.62,29.54,29.55,32000.0,22.6265,22.6265,22.5654,22.5731,32000.0
2012-12-18 12:00:00,29.55,29.63,29.55,29.62,69900.0,22.5731,22.6342,22.5731,22.6265,69900.0
2012-12-18 12:30:00,29.62,29.71,29.62,29.71,78300.0,22.6265,22.6953,22.6265,22.6953,78300.0
2012-12-18 13:00:00,29.71,29.71,29.64,29.67,51100.0,22.6953,22.6953,22.6418,22.6647,51100.0
2012-12-18 13:30:00,29.66,29.72,29.63,29.7,95000.0,22.6571,22.7029,22.6342,22.6876,95000.0
2012-12-18 14:00:00,29.7,29.73,29.63,29.64,82400.0,22.6876,22.7106,22.6342,22.6418,82400.0
2012-12-18 14:30:00,29.64,29.68,29.62,29.65,84900.0,22.6418,22.6724,22.6265,22.6494,84900.0
2012-12-18 15:00:00,29.64,29.73,29.64,29.7,101300.0,22.6418,22.7106,22.6418,22.6876,101300.0
2012-12-18 15:30:00,29.71,29.75,29.62,29.74,300300.0,22.6953,22.7258,22.6265,22.7182,300300.0
2012-12-19 09:30:00,29.82,29.82,29.67,29.73,222300.0,22.7793,22.7793,22.6647,22.7106,222300.0
2012-12-19 10:00:00,29.72,29.72,29.64,29.64,60100.0,22.7029,22.7029,22.6418,22.6418,60100.0
2012-12-19 10:30:00,29.65,29.74,29.65,29.71,61700.0,22.6494,22.7182,22.6494,22.6953,61700.0
2012-12-19 11:00:00,29.72,29.84,29.7,29.71,95500.0,22.7029,22.7946,22.6876,22.6953,95500.0
2012-12-19 11:30:00,29.71,29.8,29.71,29.8,32400.0,22.6953,22.764,22.6953,22.764,32400.0
2012-12-19 12:00:00,29.79,29.86,29.77,29.85,45400.0,22.7564,22.8099,22.7411,22.8022,45400.0
2012-12-19 12:30:00,29.85,29.94,29.85,29.88,115800.0,22.8022,22.871,22.8022,22.8251,115800.0
2012-12-19 13:00:00,29.88,29.94,29.86,29.93,73400.0,22.8251,22.871,22.8099,22.8633,73400.0
2012-12-19 13:30:00,29.92,29.92,29.85,29.92,47700.0,22.8557,22.8557,22.8022,22.8557,47700.0
2012-12-19 14:00:00,29.91,29.94,29.85,29.89,75700.0,22.8481,22.871,22.8022,22.8328,75700.0
2012-12-19 14:30:00,29.89,29.94,29.85,29.89,115600.0,22.8328,22.871,22.8022,22.8328,115600.0
2012-12-19 15:00:00,29.88,29.94,29.87,29.92,140800.0,22.8251,22.871,22.8175,22.8557,140800.0
2012-12-19 15:30:00,29.92,29.97,29.9,29.95,480000.0,22.8557,22.8939,22.8404,22.8786,480000.0
2012-12-20 09:30:00,29.91,29.93,29.64,29.69,132500.0,22.8481,22.8633,22.6418,22.68,132500.0
2012-12-20 10:00:00,29.7,29.8,29.69,29.79,91100.0,22.6876,22.764,22.68,22.7564,91100.0
2012-12-20 10:30:00,29.8,29.83,29.75,29.81,192300.0,22.764,22.7869,22.7258,22.7717,192300.0
2012-12-20 11:00:00,29.81,29.85,29.78,29.8,60400.0,22.7717,22.8022,22.7487,22.764,60400.0
2012-12-20 11:30:00,29.8,29.82,29.72,29.74,122600.0,22.764,22.7793,22.7029,22.7182,122600.0
2012-12-20 12:00:00,29.74,29.78,29.72,29.76,39000.0,22.7182,22.7487,22.7029,22.7335,39000.0
2012-12-20 12:30:00,29.76,29.83,29.75,29.81,49400.0,22.7335,22.7869,22.7258,22.7717,49400.0
2012-12-20 13:00:00,29.82,29.87,29.81,29.87,80800.0,22.7793,22.8175,22.7717,22.8175,80800.0
2012-12-20 13:30:00,29.86,29.9,29.84,29.86,79900.0,22.8099,22.8404,22.7946,22.8099,79900.0
2012-12-20 14:00:00,29.85,29.87,29.83,29.84,55500.0,22.8022,22.8175,22.7869,22.7946,55500.0
2012-12-20 14:30:00,29.84,29.89,29.84,29.85,54600.0,22.7946,22.8328,22.7946,22.8022,54600.0
2012-12-20 15:00:00,29.85,29.89,29.82,29.82,111600.0,22.8022,22.8328,22.7793,22.7793,111600.0
2012-12-20 15:30:00,29.83,29.92,29.82,29.91,296000.0,22.7869,22.8557,22.7793,22.8481,296000.0
2012-12-21 09:30:00,29.77,29.88,29.68,29.7,586500.0,22.7411,22.8251,22.6724,22.6876,586500.0
2012-12-21 10:00:00,29.71,29.75,29.67,29.74,83400.0,22.6953,22.7258,22.6647,22.7182,83400.0
2012-12-21 10:30:00,29.74,29.78,29.73,29.78,76100.0,22.7182,22.7487,22.7106,22.7487,76100.0
2012-12-21 11:00:00,29.78,29.78,29.61,29.64,113900.0,22.7487,22.7487,22.6189,22.6418,113900.0
2012-12-21 11:30:00,29.64,29.65,29.54,29.65,95600.0,22.6418,22.6494,22.5654,22.6494,95600.0
2012-12-21 12:00:00,29.65,29.66,29.64,29.66,51800.0,22.6494,22.6571,22.6418,22.6571,51800.0
2012-12-21 12:30:00,29.66,29.73,29.65,29.7,71900.0,22.6571,22.7106,22.6494,22.6876,71900.0
2012-12-21 13:00:00,29.71,29.72,29.64,29.65,63800.0,22.6953,22.7029,22.6418,22.6494,63800.0
2012-12-21 13:30:00,29.65,29.73,29.63,29.72,40600.0,22.6494,22.7106,22.6342,22.7029,40600.0
2012-12-21 14:00:00,29.72,29.75,29.68,29.72,53200.0,22.7029,22.7258,22.6724,22.7029,53200.0
2012-12-21 14:30:00,29.71,29.74,29.69,29.7,70300.0,22.6953,22.7182,22.68,22.6876,70300.0
2012-12-21 15:00:00,29.7,29.76,29.69,29.76,78900.0,22.6876,22.7335,22.68,22.7335,78900.0
2012-12-21 15:30:00,29.75,29.8,29.75,29.79,240500.0,22.7258,22.764,22.7258,22.7564,240500.0
2012-12-24 09:30:00,29.74,29.83,29.51,29.52,60400.0,22.7182,22.7869,22.5425,22.5501,60400.0
2012-12-24 10:00:00,29.52,29.56,29.46,29.56,41700.0,22.5501,22.5807,22.5043,22.5807,41700.0
2012-12-24 10:30:00,29.56,29.62,29.56,29.61,42400.0,22.5807,22.6265,22.5807,22.6189,42400.0
2012-12-24 11:00:00,29.61,29.67,29.59,29.67,22900.0,22.6189,22.6647,22.6036,22.6647,22900.0
2012-12-24 11:30:00,29.67,29.7,29.66,29.66,33600.0,22.6647,22.6876,22.6571,22.6571,33600.0
2012-12-24 12:00:00,29.67,29.7,29.66,29.7,86900.0,22.6647,22.6876,22.6571,22.6876,86900.0
2012-12-24 12:30:00,29.7,29.74,29.69,29.73,62500.0,22.6876,22.7182,22.68,22.7106,62500.0
2012-12-26 09:30:00,29.71,29.79,29.64,29.7,69900.0,22.6953,22.7564,22.6418,22.6876,69900.0
2012-12-26 10:00:00,29.7,29.72,29.63,29.7,69500.0,22.6876,22.7029,22.6342,22.6876,69500.0
2012-12-26 10:30:00,29.7,29.7,29.63,29.66,61700.0,22.6876,22.6876,22.6342,22.6571,61700.0
2012-12-26 11:00:00,29.65,29.66,29.54,29.56,79500.0,22.6494,22.6571,22.5654,22.5807,79500.0
2012-12-26 11:30:00,29.57,29.6,29.49,29.55,83400.0,22.5883,22.6112,22.5272,22.5731,83400.0
2012-12-26 12:00:00,29.56,29.58,29.52,29.52,43200.0,22.5807,22.596,22.5501,22.5501,43200.0
2012-12-26 12:30:00,29.53,29.57,29.49,29.55,47300.0,22.5578,22.5883,22.5272,22.5731,47300.0
2012-12-26 13:00:00,29.55,29.58,29.52,29.57,55400.0,22.5731,22.596,22.5501,22.5883,55400.0
2012-12-26 13:30:00,29.57,29.61,29.56,29.6,57100.0,22.5883,22.6189,22.5807,22.6112,57100.0
2012-12-26 14:00:00,29.6,29.63,29.53,29.53,39700.0,22.6112,22.6342,22.5578,22.5578,39700.0
2012-12-26 14:30:00,29.53,29.61,29.53,29.59,51200.0,22.5578,22.6189,22.5578,22.6036,51200.0
2012-12-26 15:00:00,29.59,29.59,29.54,29.58,66000.0,22.6036,22.6036,22.5654,22.596,66000.0
2012-12-26 15:30:00,29.57,29.61,29.56,29.56,210900.0,22.5883,22.6189,22.5807,22.5807,210900.0
2012-12-27 09:30:00,29.57,29.58,29.43,29.58,64300.0,22.5883,22.596,22.4814,22.596,64300.0
2012-12-27 10:00:00,29.57,29.57,29.4,29.46,92900.0,22.5883,22.5883,22.4585,22.5043,92900.0
2012-12-27 10:30:00,29.45,29.47,29.35,29.37,56900.0,22.4967,22.5119,22.4203,22.4356,56900.0
2012-12-27 11:00:00,29.38,29.4,29.31,29.33,68200.0,22.4432,22.4585,22.3897,22.405,68200.0
2012-12-27 11:30:00,29.33,29.38,29.33,29.35,80700.0,22.405,22.4432,22.405,22.4203,80700.0
2012-12-27 12:00:00,29.34,29.34,29.31,29.32,92000.0,22.4126,22.4126,22.3897,22.3974,92000.0
2012-12-27 12:30:00,29.33,29.38,29.23,29.38,99000.0,22.405,22.4432,22.3286,22.4432,99000.0
2012-12-27 13:00:00,29.38,29.5,29.38,29.42,81700.0,22.4432,22.5349,22.4432,22.4737,81700.0
2012-12-27 13:30:00,29.42,29.45,29.37,29.37,32300.0,22.4737,22.4967,22.4356,22.4356,32300.0
2012-12-27 14:00:00,29.37,29.39,29.33,29.33,32200.0,22.4356,22.4508,22.405,22.405,32200.0
2012-12-27 14:30:00,29.34,29.45,29.31,29.41,72700.0,22.4126,22.4967,22.3897,22.4661,72700.0
2012-12-27 15:00:00,29.42,29.53,29.4,29.5,75000.0,22.4737,22.5578,22.4585,22.5349,75000.0
2012-12-27 15:30:00,29.49,29.56,29.48,29.5,167700.0,22.5272,22.5807,22.5196,22.5349,167700.0
2012-12-28 09:30:00,29.32,29.32,29.03,29.07,51700.0,22.5788,22.5788,22.3555,22.3863,51700.0
2012-12-28 10:00:00,29.08,29.16,29.08,29.15,49500.0,22.394,22.4556,22.394,22.4479,49500.0
2012-12-28 10:30:00,29.15,29.2,29.09,29.16,68700.0,22.4479,22.4864,22.4017,22.4556,68700.0
2012-12-28 11:00:00,29.16,29.18,29.14,29.16,66700.0,22.4556,22.471,22.4402,22.4556,66700.0
2012-12-28 11:30:00,29.17,29.18,29.16,29.17,34600.0,22.4633,22.471,22.4556,22.4633,34600.0
2012-12-28 12:00:00,29.18,29.22,29.18,29.21,29600.0,22.471,22.5018,22.471,22.4941,29600.0
2012-12-28 12:30:00,29.21,29.23,29.16,29.19,29100.0,22.4941,22.5095,22.4556,22.4787,29100.0
2012-12-28 13:00:00,29.2,29.21,29.13,29.15,34800.0,22.4864,22.4941,22.4325,22.4479,34800.0
2012-12-28 13:30:00,29.15,29.17,29.13,29.13,20600.0,22.4479,22.4633,22.4325,22.4325,20600.0
2012-12-28 14:00:00,29.14,29.16,29.13,29.15,44000.0,22.4402,22.4556,22.4325,22.4479,44000.0
2012-12-28 14:30:00,29.15,29.16,29.13,29.15,32200.0,22.4479,22.4556,22.4325,22.4479,32200.0
2012-12-28 15:00:00,29.15,29.18,29.14,29.16,62200.0,22.4479,22.471,22.4402,22.4556,62200.0
2012-12-28 15:30:00,29.16,29.17,28.99,29.02,253900.0,22.4556,22.4633,22.3247,22.3478,253900.0
2012-12-31 09:30:00,29.0,29.0,28.83,28.86,68900.0,22.5151,22.5151,22.3831,22.4064,68900.0
2012-12-31 10:00:00,28.86,28.92,28.82,28.85,100100.0,22.4064,22.453,22.3754,22.3986,100100.0
2012-12-31 10:30:00,28.85,28.92,28.83,28.86,46200.0,22.3986,22.453,22.3831,22.4064,46200.0
2012-12-31 11:00:00,28.87,28.95,28.85,28.89,52300.0,22.4142,22.4763,22.3986,22.4297,52300.0
2012-12-31 11:30:00,28.89,28.92,28.87,28.9,36500.0,22.4297,22.453,22.4142,22.4375,36500.0
2012-12-31 12:00:00,28.9,28.93,28.88,28.9,24300.0,22.4375,22.4608,22.4219,22.4375,24300.0
2012-12-31 12:30:00,28.9,29.09,28.9,28.99,62900.0,22.4375,22.585,22.4375,22.5073,62900.0
2012-12-31 13:00:00,29.0,29.1,28.99,29.05,82500.0,22.5151,22.5927,22.5073,22.5539,82500.0
2012-12-31 13:30:00,29.05,29.14,29.0,29.07,94900.0,22.5539,22.6238,22.5151,22.5695,94900.0
2012-12-31 14:00:00,29.07,29.1,29.04,29.08,61300.0,22.5695,22.5927,22.5462,22.5772,61300.0
2012-12-31 14:30:00,29.08,29.29,29.07,29.27,87300.0,22.5772,22.7403,22.5695,22.7247,87300.0
2012-12-31 15:00:00,29.27,29.32,29.15,29.19,92700.0,22.7247,22.7635,22.6316,22.6626,92700.0
2012-12-31 15:30:00,29.2,29.35,29.19,29.35,194100.0,22.6704,22.7868,22.6626,22.7868,194100.0
2013-01-02 09:30:00,29.61,29.75,29.61,29.68,191800.0,22.9887,23.0974,22.9887,23.043,191800.0
2013-01-02 10:00:00,29.68,29.72,29.63,29.65,138700.0,23.043,23.0741,23.0042,23.0198,138700.0
2013-01-02 10:30:00,29.65,29.65,29.54,29.61,99600.0,23.0198,23.0198,22.9344,22.9887,99600.0
2013-01-02 11:00:00,29.61,29.64,29.59,29.63,83100.0,22.9887,23.012,22.9732,23.0042,83100.0
2013-01-02 11:30:00,29.63,29.67,29.62,29.64,59100.0,23.0042,23.0353,22.9965,23.012,59100.0
2013-01-02 12:00:00,29.65,29.66,29.61,29.62,70900.0,23.0198,23.0275,22.9887,22.9965,70900.0
2013-01-02 12:30:00,29.62,29.62,29.53,29.54,84100.0,22.9965,22.9965,22.9266,22.9344,84100.0
2013-01-02 13:00:00,29.54,29.55,29.5,29.53,118900.0,22.9344,22.9421,22.9033,22.9266,118900.0
2013-01-02 13:30:00,29.53,29.55,29.51,29.51,111400.0,22.9266,22.9421,22.9111,22.9111,111400.0
2013-01-02 14:00:00,29.52,29.54,29.5,29.51,130300.0,22.9188,22.9344,22.9033,22.9111,130300.0
2013-01-02 14:30:00,29.51,29.51,29.36,29.38,172600.0,22.9111,22.9111,22.7946,22.8101,172600.0
2013-01-02 15:00:00,29.38,29.4,29.34,29.35,307400.0,22.8101,22.8257,22.7791,22.7868,307400.0
2013-01-02 15:30:00,29.35,29.53,29.34,29.52,587600.0,22.7868,22.9266,22.7791,22.9188,587600.0
2013-01-03 09:30:00,29.57,29.75,29.52,29.6,130900.0,22.9576,23.0974,22.9188,22.9809,130900.0
2013-01-03 10:00:00,29.6,29.71,29.51,29.67,125000.0,22.9809,23.0663,22.9111,23.0353,125000.0
2013-01-03 10:30:00,29.67,29.75,29.65,29.75,112800.0,23.0353,23.0974,23.0198,23.0974,112800.0
2013-01-03 11:00:00,29.75,29.81,29.74,29.8,115100.0,23.0974,23.144,23.0896,23.1362,115100.0
2013-01-03 11:30:00,29.8,29.9,29.8,29.9,41700.0,23.1362,23.2138,23.1362,23.2138,41700.0
2013-01-03 12:00:00,29.89,29.95,29.87,29.93,76800.0,23.2061,23.2527,23.1906,23.2371,76800.0
2013-01-03 12:30:00,29.93,29.94,29.88,29.9,53100.0,23.2371,23.2449,23.1983,23.2138,53100.0
2013-01-03 13:00:00,29.9,29.9,29.87,29.89,30700.0,23.2138,23.2138,23.1906,23.2061,30700.0
2013-01-03 13:30:00,29.89,29.9,29.86,29.86,50800.0,23.2061,23.2138,23.1828,23.1828,50800.0
2013-01-03 14:00:00,29.87,29.87,29.81,29.82,81200.0,23.1906,23.1906,23.144,23.1517,81200.0
2013-01-03 14:30:00,29.82,29.84,29.8,29.82,47800.0,23.1517,23.1673,23.1362,23.1517,47800.0
2013-01-03 15:00:00,29.83,29.84,29.73,29.73,98900.0,23.1595,23.1673,23.0819,23.0819,98900.0
2013-01-03 15:30:00,29.74,29.75,29.68,29.74,266700.0,23.0896,23.0974,23.043,23.0896,266700.0
2013-01-04 09:30:00,29.82,29.89,29.73,29.79,76000.0,23.1517,23.2061,23.0819,23.1284,76000.0
2013-01-04 10:00:00,29.79,29.8,29.74,29.79,92000.0,23.1284,23.1362,23.0896,23.1284,92000.0
2013-01-04 10:30:00,29.79,29.81,29.73,29.74,81900.0,23.1284,23.144,23.0819,23.0896,81900.0
2013-01-04 11:00:00,29.74,29.88,29.73,29.87,113300.0,23.0896,23.1983,23.0819,23.1906,113300.0
2013-01-04 11:30:00,29.88,29.94,29.87,29.9,134800.0,23.1983,23.2449,23.1906,23.2138,134800.0
2013-01-04 12:00:00,29.89,29.9,29.85,29.87,53700.0,23.2061,23.2138,23.175,23.1906,53700.0
2013-01-04 12:30:00,29.87,29.88,29.75,29.76,62500.0,23.1906,23.1983,23.0974,23.1052,62500.0
2013-01-04 13:00:00,29.75,29.77,29.75,29.76,78500.0,23.0974,23.1129,23.0974,23.1052,78500.0
2013-01-04 13:30:00,29.76,29.83,29.76,29.82,78900.0,23.1052,23.1595,23.1052,23.1517,78900.0
2013-01-04 14:00:00,29.81,29.89,29.8,29.89,44400.0,23.144,23.2061,23.1362,23.2061,44400.0
2013-01-04 14:30:00,29.89,29.89,29.83,29.83,57600.0,23.2061,23.2061,23.1595,23.1595,57600.0
2013-01-04 15:00:00,29.84,29.92,29.76,29.91,133900.0,23.1673,23.2294,23.1052,23.2216,133900.0
2013-01-04 15:30:00,29.91,29.93,29.83,29.87,257100.0,23.2216,23.2371,23.1595,23.1906,257100.0
2013-01-07 09:30:00,29.72,29.79,29.56,29.57,75200.0,23.0741,23.1284,22.9499,22.9576,75200.0
2013-01-07 10:00:00,29.57,29.6,29.55,29.58,74800.0,22.9576,22.9809,22.9421,22.9654,74800.0
2013-01-07 10:30:00,29.58,29.64,29.58,29.59,133700.0,22.9654,23.012,22.9654,22.9732,133700.0
2013-01-07 11:00:00,29.6,29.61,29.58,29.61,52700.0,22.9809,22.9887,22.9654,22.9887,52700.0
2013-01-07 11:30:00,29.61,29.62,29.56,29.57,83200.0,22.9887,22.9965,22.9499,22.9576,83200.0
2013-01-07 12:00:00,29.57,29.61,29.56,29.6,65200.0,22.9576,22.9887,22.9499,22.9809,65200.0
2013-01-07 12:30:00,29.6,29.61,29.55,29.55,43900.0,22.9809,22.9887,22.9421,22.9421,43900.0
2013-01-07 13:00:00,29.55,29.6,29.55,29.6,60500.0,22.9421,22.9809,22.9421,22.9809,60500.0
2013-01-07 13:30:00,29.59,29.67,29.58,29.64,78300.0,22.9732,23.0353,22.9654,23.012,78300.0
2013-01-07 14:00:00,29.65,29.74,29.64,29.74,33300.0,23.0198,23.0896,23.012,23.0896,33300.0
2013-01-07 14:30:00,29.74,29.79,29.73,29.78,56200.0,23.0896,23.1284,23.0819,23.1207,56200.0
2013-01-07 15:00:00,29.79,29.83,29.78,29.8,61300.0,23.1284,23.1595,23.1207,23.1362,61300.0
2013-01-07 15:30:00,29.79,29.82,29.69,29.71,205600.0,23.1284,23.1517,23.0508,23.0663,205600.0
2013-01-08 09:30:00,29.72,29.82,29.71,29.8,109900.0,23.0741,23.1517,23.0663,23.1362,109900.0
2013-01-08 10:00:00,29.79,29.83,29.73,29.75,146200.0,23.1284,23.1595,23.0819,23.0974,146200.0
2013-01-08 10:30:00,29.75,29.84,29.73,29.8,117500.0,23.0974,23.1673,23.0819,23.1362,117500.0
2013-01-08 11:00:00,29.81,29.84,29.8,29.84,87900.0,23.144,23.1673,23.1362,23.1673,87900.0
2013-01-08 11:30:00,29.83,29.83,29.81,29.81,35300.0,23.1595,23.1595,23.144,23.144,35300.0
2013-01-08 12:00:00,29.82,29.82,29.72,29.73,42600.0,23.1517,23.1517,23.0741,23.0819,42600.0
2013-01-08 12:30:00,29.73,29.74,29.71,29.72,50900.0,23.0819,23.0896,23.0663,23.0741,50900.0
2013-01-08 13:00:00,29.73,29.73,29.71,29.73,26400.0,23.0819,23.0819,23.0663,23.0819,26400.0
2013-01-08 13:30:00,29.73,29.73,29.66,29.68,39400.0,23.0819,23.0819,23.0275,23.043,39400.0
2013-01-08 14:00:00,29.68,29.7,29.66,29.69,34300.0,23.043,23.0586,23.0275,23.0508,34300.0
2013-01-08 14:30:00,29.69,29.74,29.67,29.74,37600.0,23.0508,23.0896,23.0353,23.0896,37600.0
2013-01-08 15:00:00,29.74,29.81,29.73,29.8,64800.0,23.0896,23.144,23.0819,23.1362,64800.0
2013-01-08 15:30:00,29.8,29.81,29.69,29.77,163900.0,23.1362,23.144,23.0508,23.1129,163900.0
2013-01-09 09:30:00,29.8,29.89,29.68,29.88,49400.0,23.1362,23.2061,23.043,23.1983,49400.0
2013-01-09 10:00:00,29.89,29.89,29.68,29.86,146600.0,23.2061,23.2061,23.043,23.1828,146600.0
2013-01-09 10:30:00,29.86,30.0,29.83,30.0,119600.0,23.1828,23.2915,23.1595,23.2915,119600.0
2013-01-09 11:00:00,30.0,30.0,29.9,29.99,53400.0,23.2915,23.2915,23.2138,23.2837,53400.0
2013-01-09 11:30:00,29.98,30.0,29.93,30.0,89100.0,23.276,23.2915,23.2371,23.2915,89100.0
2013-01-09 12:00:00,29.99,30.0,29.95,29.96,48200.0,23.2837,23.2915,23.2527,23.2604,48200.0
2013-01-09 12:30:00,29.95,29.96,29.87,29.88,48700.0,23.2527,23.2604,23.1906,23.1983,48700.0
2013-01-09 13:00:00,29.88,29.94,29.88,29.94,60500.0,23.1983,23.2449,23.1983,23.2449,60500.0
2013-01-09 13:30:00,29.94,30.03,29.9,29.91,167300.0,23.2449,23.3148,23.2138,23.2216,167300.0
2013-01-09 14:00:00,29.91,29.96,29.9,29.95,62900.0,23.2216,23.2604,23.2138,23.2527,62900.0
2013-01-09 14:30:00,29.95,29.96,29.92,29.94,77200.0,23.2527,23.2604,23.2294,23.2449,77200.0
2013-01-09 15:00:00,29.94,30.0,29.93,29.98,123700.0,23.2449,23.2915,23.2371,23.276,123700.0
2013-01-09 15:30:00,29.99,30.0,29.94,29.99,225100.0,23.2837,23.2915,23.2449,23.2837,225100.0
2013-01-10 09:30:00,30.04,30.15,29.99,30.14,97500.0,23.3225,23.4079,23.2837,23.4002,97500.0
2013-01-10 10:00:00,30.14,30.19,30.06,30.07,113900.0,23.4002,23.439,23.3381,23.3458,113900.0
2013-01-10 10:30:00,30.06,30.11,30.03,30.05,80500.0,23.3381,23.3769,23.3148,23.3303,80500.0
2013-01-10 11:00:00,30.04,30.11,30.02,30.1,102200.0,23.3225,23.3769,23.307,23.3691,102200.0
2013-01-10 11:30:00,30.1,30.15,30.08,30.13,72700.0,23.3691,23.4079,23.3536,23.3924,72700.0
2013-01-10 12:00:00,30.13,30.13,30.07,30.08,99600.0,23.3924,23.3924,23.3458,23.3536,99600.0
2013-01-10 12:30:00,30.09,30.09,30.04,30.08,129800.0,23.3614,23.3614,23.3225,23.3536,129800.0
2013-01-10 13:00:00,30.07,30.11,30.04,30.08,98500.0,23.3458,23.3769,23.3225,23.3536,98500.0
2013-01-10 13:30:00,30.07,30.1,30.07,30.08,103600.0,23.3458,23.3691,23.3458,23.3536,103600.0
2013-01-10 14:00:00,30.08,30.17,30.08,30.11,135500.0,23.3536,23.4235,23.3536,23.3769,135500.0
2013-01-10 14:30:00,30.11,30.17,30.11,30.16,85200.0,23.3769,23.4235,23.3769,23.4157,85200.0
2013-01-10 15:00:00,30.16,30.22,30.16,30.18,158700.0,23.4157,23.4623,23.4157,23.4312,158700.0
2013-01-10 15:30:00,30.18,30.19,30.13,30.19,228300.0,23.4312,23.439,23.3924,23.439,228300.0
2013-01-11 09:30:00,30.17,30.24,30.16,30.22,89400.0,23.4235,23.4778,23.4157,23.4623,89400.0
2013-01-11 10:00:00,30.22,30.25,30.19,30.22,70500.0,23.4623,23.4856,23.439,23.4623,70500.0
2013-01-11 10:30:00,30.21,30.26,30.16,30.19,102100.0,23.4545,23.4933,23.4157,23.439,102100.0
2013-01-11 11:00:00,30.19,30.22,30.17,30.2,58400.0,23.439,23.4623,23.4235,23.4468,58400.0
2013-01-11 11:30:00,30.19,30.22,30.19,30.21,37400.0,23.439,23.4623,23.439,23.4545,37400.0
2013-01-11 12:00:00,30.21,30.24,30.21,30.22,35600.0,23.4545,23.4778,23.4545,23.4623,35600.0
2013-01-11 12:30:00,30.22,30.23,30.2,30.22,28800.0,23.4623,23.4701,23.4468,23.4623,28800.0
2013-01-11 13:00:00,30.22,30.23,30.17,30.18,54400.0,23.4623,23.4701,23.4235,23.4312,54400.0
2013-01-11 13:30:00,30.18,30.19,30.14,30.16,38100.0,23.4312,23.439,23.4002,23.4157,38100.0
2013-01-11 14:00:00,30.17,30.19,30.15,30.18,70600.0,23.4235,23.439,23.4079,23.4312,70600.0
2013-01-11 14:30:00,30.18,30.2,30.17,30.2,45600.0,23.4312,23.4468,23.4235,23.4468,45600.0
2013-01-11 15:00:00,30.19,30.24,30.16,30.24,89400.0,23.439,23.4778,23.4157,23.4778,89400.0
2013-01-11 15:30:00,30.23,30.26,30.19,30.2,164200.0,23.4701,23.4933,23.439,23.4468,164200.0
2013-01-14 09:30:00,30.25,30.4,30.23,30.26,61900.0,23.4856,23.602,23.4701,23.4933,61900.0
2013-01-14 10:00:00,30.26,30.3,30.23,30.3,54900.0,23.4933,23.5244,23.4701,23.5244,54900.0
2013-01-14 10:30:00,30.3,30.33,30.24,30.25,67400.0,23.5244,23.5477,23.4778,23.4856,67400.0
2013-01-14 11:00:00,30.25,30.35,30.23,30.35,48300.0,23.4856,23.5632,23.4701,23.5632,48300.0
2013-01-14 11:30:00,30.35,30.4,30.34,30.39,75300.0,23.5632,23.602,23.5555,23.5943,75300.0
2013-01-14 12:00:00,30.39,30.39,30.35,30.36,54000.0,23.5943,23.5943,23.5632,23.571,54000.0
2013-01-14 12:30:00,30.35,30.36,30.25,30.27,146100.0,23.5632,23.571,23.4856,23.5011,146100.0
2013-01-14 13:00:00,30.27,30.37,30.25,30.37,56400.0,23.5011,23.5787,23.4856,23.5787,56400.0
2013-01-14 13:30:00,30.37,30.38,30.34,30.34,65900.0,23.5787,23.5865,23.5555,23.5555,65900.0
2013-01-14 14:00:00,30.34,30.38,30.34,30.38,75300.0,23.5555,23.5865,23.5555,23.5865,75300.0
2013-01-14 14:30:00,30.38,30.4,30.38,30.4,87500.0,23.5865,23.602,23.5865,23.602,87500.0
2013-01-14 15:00:00,30.4,30.41,30.31,30.32,103900.0,23.602,23.6098,23.5322,23.5399,103900.0
2013-01-14 15:30:00,30.32,30.32,30.19,30.24,342600.0,23.5399,23.5399,23.439,23.4778,342600.0
2013-01-15 09:30:00,30.25,30.27,30.16,30.21,75000.0,23.4856,23.5011,23.4157,23.4545,75000.0
2013-01-15 10:00:00,30.21,30.25,30.14,30.15,30700.0,23.4545,23.4856,23.4002,23.4079,30700.0
2013-01-15 10:30:00,30.15,30.23,30.14,30.2,30300.0,23.4079,23.4701,23.4002,23.4468,30300.0
2013-01-15 11:00:00,30.2,30.21,30.14,30.15,55700.0,23.4468,23.4545,23.4002,23.4079,55700.0
2013-01-15 11:30:00,30.16,30.2,30.16,30.19,28000.0,23.4157,23.4468,23.4157,23.439,28000.0
2013-01-15 12:00:00,30.2,30.2,30.11,30.11,68500.0,23.4468,23.4468,23.3769,23.3769,68500.0
2013-01-15 12:30:00,30.12,30.16,30.11,30.14,40400.0,23.3847,23.4157,23.3769,23.4002,40400.0
2013-01-15 13:00:00,30.14,30.17,30.08,30.16,128300.0,23.4002,23.4235,23.3536,23.4157,128300.0
2013-01-15 13:30:00,30.16,30.26,30.15,30.21,87500.0,23.4157,23.4933,23.4079,23.4545,87500.0
2013-01-15 14:00:00,30.21,30.23,30.19,30.2,25300.0,23.4545,23.4701,23.439,23.4468,25300.0
2013-01-15 14:30:00,30.21,30.28,30.2,30.24,82500.0,23.4545,23.5089,23.4468,23.4778,82500.0
2013-01-15 15:00:00,30.25,30.31,30.24,30.28,75800.0,23.4856,23.5322,23.4778,23.5089,75800.0
2013-01-15 15:30:00,30.28,30.33,30.28,30.32,104800.0,23.5089,23.5477,23.5089,23.5399,104800.0
2013-01-16 09:30:00,30.31,30.32,30.22,30.29,78700.0,23.5322,23.5399,23.4623,23.5166,78700.0
2013-01-16 10:00:00,30.29,30.33,30.14,30.14,55500.0,23.5166,23.5477,23.4002,23.4002,55500.0
2013-01-16 10:30:00,30.14,30.14,30.05,30.06,109500.0,23.4002,23.4002,23.3303,23.3381,109500.0
2013-01-16 11:00:00,30.07,30.12,30.03,30.05,114900.0,23.3458,23.3847,23.3148,23.3303,114900.0
2013-01-16 11:30:00,30.06,30.11,30.03,30.1,90400.0,23.3381,23.3769,23.3148,23.3691,90400.0
2013-01-16 12:00:00,30.1,30.11,30.05,30.05,85100.0,23.3691,23.3769,23.3303,23.3303,85100.0
2013-01-16 12:30:00,30.05,30.07,30.01,30.04,41000.0,23.3303,23.3458,23.2993,23.3225,41000.0
2013-01-16 13:00:00,30.05,30.07,30.04,30.07,47900.0,23.3303,23.3458,23.3225,23.3458,47900.0
2013-01-16 13:30:00,30.06,30.07,30.02,30.05,93800.0,23.3381,23.3458,23.307,23.3303,93800.0
2013-01-16 14:00:00,30.05,30.09,30.05,30.09,64900.0,23.3303,23.3614,23.3303,23.3614,64900.0
2013-01-16 14:30:00,30.09,30.14,30.08,30.14,71500.0,23.3614,23.4002,23.3536,23.4002,71500.0
2013-01-16 15:00:00,30.14,30.16,30.1,30.16,65600.0,23.4002,23.4157,23.3691,23.4157,65600.0
2013-01-16 15:30:00,30.15,30.25,30.14,30.24,242800.0,23.4079,23.4856,23.4002,23.4778,242800.0
2013-01-17 09:30:00,30.26,30.44,30.22,30.35,83100.0,23.4933,23.6331,23.4623,23.5632,83100.0
2013-01-17 10:00:00,30.36,30.44,30.33,30.43,56400.0,23.571,23.6331,23.5477,23.6253,56400.0
2013-01-17 10:30:00,30.43,30.44,30.42,30.44,58000.0,23.6253,23.6331,23.6176,23.6331,58000.0
2013-01-17 11:00:00,30.43,30.44,30.41,30.44,38700.0,23.6253,23.6331,23.6098,23.6331,38700.0
2013-01-17 11:30:00,30.43,30.44,30.42,30.44,80000.0,23.6253,23.6331,23.6176,23.6331,80000.0
2013-01-17 12:00:00,30.44,30.44,30.43,30.43,55800.0,23.6331,23.6331,23.6253,23.6253,55800.0
2013-01-17 12:30:00,30.44,30.44,30.43,30.43,74500.0,23.6331,23.6331,23.6253,23.6253,74500.0
2013-01-17 13:00:00,30.43,30.44,30.4,30.42,45000.0,23.6253,23.6331,23.602,23.6176,45000.0
2013-01-17 13:30:00,30.43,30.44,30.4,30.44,79700.0,23.6253,23.6331,23.602,23.6331,79700.0
2013-01-17 14:00:00,30.43,30.5,30.43,30.48,101200.0,23.6253,23.6797,23.6253,23.6642,101200.0
2013-01-17 14:30:00,30.48,30.49,30.44,30.46,66400.0,23.6642,23.6719,23.6331,23.6486,66400.0
2013-01-17 15:00:00,30.46,30.49,30.44,30.45,122300.0,23.6486,23.6719,23.6331,23.6409,122300.0
2013-01-17 15:30:00,30.45,30.45,30.37,30.4,211600.0,23.6409,23.6409,23.5787,23.602,211600.0
2013-01-18 09:30:00,30.4,30.54,30.4,30.52,315800.0,23.602,23.7107,23.602,23.6952,315800.0
2013-01-18 10:00:00,30.52,30.54,30.44,30.46,95800.0,23.6952,23.7107,23.6331,23.6486,95800.0
2013-01-18 10:30:00,30.46,30.56,30.44,30.5,89000.0,23.6486,23.7263,23.6331,23.6797,89000.0
2013-01-18 11:00:00,30.5,30.52,30.39,30.45,82800.0,23.6797,23.6952,23.5943,23.6409,82800.0
2013-01-18 11:30:00,30.45,30.45,30.34,30.34,43000.0,23.6409,23.6409,23.5555,23.5555,43000.0
2013-01-18 12:00:00,30.35,30.38,30.35,30.37,39200.0,23.5632,23.5865,23.5632,23.5787,39200.0
2013-01-18 12:30:00,30.37,30.43,30.35,30.42,22700.0,23.5787,23.6253,23.5632,23.6176,22700.0
2013-01-18 13:00:00,30.43,30.5,30.42,30.48,28500.0,23.6253,23.6797,23.6176,23.6642,28500.0
2013-01-18 13:30:00,30.49,30.5,30.48,30.49,14100.0,23.6719,23.6797,23.6642,23.6719,14100.0
2013-01-18 14:00:00,30.49,30.55,30.48,30.54,38500.0,23.6719,23.7185,23.6642,23.7107,38500.0
2013-01-18 14:30:00,30.55,30.55,30.52,30.54,39400.0,23.7185,23.7185,23.6952,23.7107,39400.0
2013-01-18 15:00:00,30.54,30.55,30.52,30.55,34400.0,23.7107,23.7185,23.6952,23.7185,34400.0
2013-01-18 15:30:00,30.55,30.59,30.54,30.59,168200.0,23.7185,23.7496,23.7107,23.7496,168200.0
2013-01-22 09:30:00,30.54,30.6,30.53,30.59,49000.0,23.7107,23.7573,23.703,23.7496,49000.0
2013-01-22 10:00:00,30.57,30.58,30.49,30.49,102100.0,23.734,23.7418,23.6719,23.6719,102100.0
2013-01-22 10:30:00,30.5,30.55,30.5,30.51,43900.0,23.6797,23.7185,23.6797,23.6874,43900.0
2013-01-22 11:00:00,30.51,30.53,30.47,30.49,78700.0,23.6874,23.703,23.6564,23.6719,78700.0
2013-01-22 11:30:00,30.48,30.54,30.48,30.52,48400.0,23.6642,23.7107,23.6642,23.6952,48400.0
2013-01-22 12:00:00,30.52,30.64,30.52,30.63,88400.0,23.6952,23.7884,23.6952,23.7806,88400.0
2013-01-22 12:30:00,30.62,30.67,30.62,30.64,27300.0,23.7728,23.8117,23.7728,23.7884,27300.0
2013-01-22 13:00:00,30.64,30.71,30.64,30.7,77900.0,23.7884,23.8427,23.7884,23.835,77900.0
2013-01-22 13:30:00,30.71,30.77,30.69,30.74,48800.0,23.8427,23.8893,23.8272,23.866,48800.0
2013-01-22 14:00:00,30.73,30.77,30.73,30.74,55300.0,23.8582,23.8893,23.8582,23.866,55300.0
2013-01-22 14:30:00,30.73,30.79,30.73,30.77,72000.0,23.8582,23.9048,23.8582,23.8893,72000.0
2013-01-22 15:00:00,30.78,30.8,30.74,30.78,61100.0,23.8971,23.9126,23.866,23.8971,61100.0
2013-01-22 15:30:00,30.77,30.89,30.76,30.87,218800.0,23.8893,23.9825,23.8815,23.9669,218800.0
2013-01-23 09:30:00,30.8,30.84,30.66,30.68,46000.0,23.9126,23.9436,23.8039,23.8194,46000.0
2013-01-23 10:00:00,30.68,30.79,30.65,30.69,58100.0,23.8194,23.9048,23.7961,23.8272,58100.0
2013-01-23 10:30:00,30.69,30.85,30.66,30.84,62300.0,23.8272,23.9514,23.8039,23.9436,62300.0
2013-01-23 11:00:00,30.83,30.89,30.77,30.82,82600.0,23.9359,23.9825,23.8893,23.9281,82600.0
2013-01-23 11:30:00,30.83,30.91,30.82,30.9,82100.0,23.9359,23.998,23.9281,23.9902,82100.0
2013-01-23 12:00:00,30.91,30.91,30.76,30.79,197200.0,23.998,23.998,23.8815,23.9048,197200.0
2013-01-23 12:30:00,30.8,30.84,30.79,30.84,40200.0,23.9126,23.9436,23.9048,23.9436,40200.0
2013-01-23 13:00:00,30.85,30.89,30.82,30.87,36600.0,23.9514,23.9825,23.9281,23.9669,36600.0
2013-01-23 13:30:00,30.86,30.87,30.81,30.84,34300.0,23.9592,23.9669,23.9204,23.9436,34300.0
2013-01-23 14:00:00,30.84,30.87,30.81,30.82,56800.0,23.9436,23.9669,23.9204,23.9281,56800.0
2013-01-23 14:30:00,30.82,30.86,30.81,30.85,35500.0,23.9281,23.9592,23.9204,23.9514,35500.0
2013-01-23 15:00:00,30.86,30.88,30.82,30.88,61100.0,23.9592,23.9747,23.9281,23.9747,61100.0
2013-01-23 15:30:00,30.87,30.88,30.84,30.86,156600.0,23.9669,23.9747,23.9436,23.9592,156600.0
2013-01-24 09:30:00,30.91,30.94,30.82,30.88,88300.0,23.998,24.0213,23.9281,23.9747,88300.0
2013-01-24 10:00:00,30.88,30.94,30.86,30.86,116500.0,23.9747,24.0213,23.9592,23.9592,116500.0
2013-01-24 10:30:00,30.87,30.91,30.83,30.9,141300.0,23.9669,23.998,23.9359,23.9902,141300.0
2013-01-24 11:00:00,30.91,30.95,30.88,30.93,109200.0,23.998,24.0291,23.9747,24.0135,109200.0
2013-01-24 11:30:00,30.93,30.95,30.9,30.93,47900.0,24.0135,24.0291,23.9902,24.0135,47900.0
2013-01-24 12:00:00,30.93,30.95,30.86,30.87,78600.0,24.0135,24.0291,23.9592,23.9669,78600.0
2013-01-24 12:30:00,30.87,30.88,30.83,30.84,107800.0,23.9669,23.9747,23.9359,23.9436,107800.0
2013-01-24 13:00:00,30.84,30.88,30.82,30.88,82700.0,23.9436,23.9747,23.9281,23.9747,82700.0
2013-01-24 13:30:00,30.88,30.89,30.84,30.87,55700.0,23.9747,23.9825,23.9436,23.9669,55700.0
2013-01-24 14:00:00,30.87,30.91,30.84,30.91,111900.0,23.9669,23.998,23.9436,23.998,111900.0
2013-01-24 14:30:00,30.9,30.92,30.88,30.91,107100.0,23.9902,24.0058,23.9747,23.998,107100.0
2013-01-24 15:00:00,30.92,30.93,30.89,30.92,73400.0,24.0058,24.0135,23.9825,24.0058,73400.0
2013-01-24 15:30:00,30.92,30.95,30.76,30.79,418800.0,24.0058,24.0291,23.8815,23.9048,418800.0
2013-01-25 09:30:00,30.8,31.0,30.72,30.95,210300.0,23.9126,24.0679,23.8505,24.0291,210300.0
2013-01-25 10:00:00,30.95,30.99,30.93,30.95,126900.0,24.0291,24.0601,24.0135,24.0291,126900.0
2013-01-25 10:30:00,30.94,30.98,30.93,30.97,82300.0,24.0213,24.0523,24.0135,24.0446,82300.0
2013-01-25 11:00:00,30.97,30.99,30.95,30.97,61000.0,24.0446,24.0601,24.0291,24.0446,61000.0
2013-01-25 11:30:00,30.96,31.0,30.95,30.97,48800.0,24.0368,24.0679,24.0291,24.0446,48800.0
2013-01-25 12:00:00,30.98,31.08,30.97,31.05,156400.0,24.0523,24.13,24.0446,24.1067,156400.0
2013-01-25 12:30:00,31.05,31.12,31.05,31.06,49600.0,24.1067,24.161,24.1067,24.1145,49600.0
2013-01-25 13:00:00,31.07,31.09,31.05,31.08,30700.0,24.1222,24.1377,24.1067,24.13,30700.0
2013-01-25 13:30:00,31.08,31.12,31.05,31.1,47800.0,24.13,24.161,24.1067,24.1455,47800.0
2013-01-25 14:00:00,31.11,31.14,31.1,31.13,32500.0,24.1533,24.1766,24.1455,24.1688,32500.0
2013-01-25 14:30:00,31.13,31.14,31.07,31.1,50100.0,24.1688,24.1766,24.1222,24.1455,50100.0
2013-01-25 15:00:00,31.1,31.13,31.07,31.12,43400.0,24.1455,24.1688,24.1222,24.161,43400.0
2013-01-25 15:30:00,31.12,31.13,31.03,31.11,173600.0,24.161,24.1688,24.0912,24.1533,173600.0
2013-01-28 09:30:00,31.34,32.4,31.34,32.01,858700.0,24.3318,25.1548,24.3318,24.852,858700.0
2013-01-28 10:00:00,32.0,32.08,31.89,31.98,885200.0,24.8443,24.9064,24.7589,24.8287,885200.0
2013-01-28 10:30:00,31.98,32.04,31.75,31.78,425700.0,24.8287,24.8753,24.6502,24.6734,425700.0
2013-01-28 11:00:00,31.79,31.86,31.75,31.79,180500.0,24.6812,24.7356,24.6502,24.6812,180500.0
2013-01-28 11:30:00,31.79,31.8,31.39,31.59,500700.0,24.6812,24.689,24.3707,24.5259,500700.0
2013-01-28 12:00:00,31.6,31.66,31.49,31.55,144400.0,24.5337,24.5803,24.4483,24.4949,144400.0
2013-01-28 12:30:00,31.56,31.56,31.48,31.5,153800.0,24.5026,24.5026,24.4405,24.4561,153800.0
2013-01-28 13:00:00,31.5,31.52,31.39,31.52,135600.0,24.4561,24.4716,24.3707,24.4716,135600.0
2013-01-28 13:30:00,31.51,31.59,31.49,31.55,88200.0,24.4638,24.5259,24.4483,24.4949,88200.0
2013-01-28 14:00:00,31.55,31.75,31.54,31.75,170700.0,24.4949,24.6502,24.4871,24.6502,170700.0
2013-01-28 14:30:00,31.75,31.89,31.75,31.8,286000.0,24.6502,24.7589,24.6502,24.689,286000.0
2013-01-28 15:00:00,31.79,31.9,31.78,31.88,342100.0,24.6812,24.7666,24.6734,24.7511,342100.0
2013-01-28 15:30:00,31.88,31.89,31.77,31.77,544800.0,24.7511,24.7589,24.6657,24.6657,544800.0
2013-01-29 09:30:00,31.78,31.91,31.73,31.9,115700.0,24.6734,24.7744,24.6346,24.7666,115700.0
2013-01-29 10:00:00,31.89,31.94,31.84,31.89,196900.0,24.7589,24.7977,24.72,24.7589,196900.0
2013-01-29 10:30:00,31.89,31.93,31.86,31.87,115000.0,24.7589,24.7899,24.7356,24.7433,115000.0
2013-01-29 11:00:00,31.87,31.88,31.81,31.85,92200.0,24.7433,24.7511,24.6967,24.7278,92200.0
2013-01-29 11:30:00,31.85,31.86,31.78,31.79,66500.0,24.7278,24.7356,24.6734,24.6812,66500.0
2013-01-29 12:00:00,31.79,31.8,31.7,31.71,92100.0,24.6812,24.689,24.6113,24.6191,92100.0
2013-01-29 12:30:00,31.71,31.82,31.71,31.81,56600.0,24.6191,24.7045,24.6191,24.6967,56600.0
2013-01-29 13:00:00,31.8,31.87,31.8,31.84,52500.0,24.689,24.7433,24.689,24.72,52500.0
2013-01-29 13:30:00,31.83,31.86,31.8,31.82,100400.0,24.7123,24.7356,24.689,24.7045,100400.0
2013-01-29 14:00:00,31.83,31.85,31.79,31.81,47000.0,24.7123,24.7278,24.6812,24.6967,47000.0
2013-01-29 14:30:00,31.81,31.84,31.78,31.79,51700.0,24.6967,24.72,24.6734,24.6812,51700.0
2013-01-29 15:00:00,31.79,31.8,31.76,31.77,56100.0,24.6812,24.689,24.6579,24.6657,56100.0
2013-01-29 15:30:00,31.77,31.84,31.76,31.83,234200.0,24.6657,24.72,24.6579,24.7123,234200.0
2013-01-30 09:30:00,31.85,31.89,31.7,31.7,138700.0,24.7278,24.7589,24.6113,24.6113,138700.0
2013-01-30 10:00:00,31.7,31.7,31.57,31.66,103300.0,24.6113,24.6113,24.5104,24.5803,103300.0
2013-01-30 10:30:00,31.66,31.76,31.66,31.7,426900.0,24.5803,24.6579,24.5803,24.6113,426900.0
2013-01-30 11:00:00,31.7,31.77,31.63,31.65,89800.0,24.6113,24.6657,24.557,24.5725,89800.0
2013-01-30 11:30:00,31.65,31.69,31.61,31.61,88000.0,24.5725,24.6036,24.5415,24.5415,88000.0
2013-01-30 12:00:00,31.62,31.63,31.59,31.6,71200.0,24.5492,24.557,24.5259,24.5337,71200.0
2013-01-30 12:30:00,31.6,31.66,31.59,31.64,90800.0,24.5337,24.5803,24.5259,24.5648,90800.0
2013-01-30 13:00:00,31.63,31.66,31.61,31.64,85600.0,24.557,24.5803,24.5415,24.5648,85600.0
2013-01-30 13:30:00,31.65,31.67,31.59,31.6,91000.0,24.5725,24.588,24.5259,24.5337,91000.0
2013-01-30 14:00:00,31.6,31.64,31.51,31.54,168000.0,24.5337,24.5648,24.4638,24.4871,168000.0
2013-01-30 14:30:00,31.55,31.57,31.5,31.55,108200.0,24.4949,24.5104,24.4561,24.4949,108200.0
2013-01-30 15:00:00,31.55,31.57,31.52,31.55,188200.0,24.4949,24.5104,24.4716,24.4949,188200.0
2013-01-30 15:30:00,31.54,31.57,31.52,31.55,363700.0,24.4871,24.5104,24.4716,24.4949,363700.0
2013-01-31 09:30:00,31.45,31.54,31.35,31.5,115100.0,24.4172,24.4871,24.3396,24.4561,115100.0
2013-01-31 10:00:00,31.5,31.64,31.47,31.5,248700.0,24.4561,24.5648,24.4328,24.4561,248700.0
2013-01-31 10:30:00,31.51,31.53,31.35,31.52,207400.0,24.4638,24.4794,24.3396,24.4716,207400.0
2013-01-31 11:00:00,31.53,31.59,31.46,31.59,128700.0,24.4794,24.5259,24.425,24.5259,128700.0
2013-01-31 11:30:00,31.59,31.68,31.56,31.66,102600.0,24.5259,24.5958,24.5026,24.5803,102600.0
2013-01-31 12:00:00,31.66,31.75,31.64,31.7,254700.0,24.5803,24.6502,24.5648,24.6113,254700.0
2013-01-31 12:30:00,31.71,31.76,31.64,31.64,116600.0,24.6191,24.6579,24.5648,24.5648,116600.0
2013-01-31 13:00:00,31.65,31.65,31.62,31.63,56600.0,24.5725,24.5725,24.5492,24.557,56600.0
2013-01-31 13:30:00,31.62,31.93,31.62,31.9,407800.0,24.5492,24.7899,24.5492,24.7666,407800.0
2013-01-31 14:00:00,31.89,31.97,31.86,31.97,169800.0,24.7589,24.821,24.7356,24.821,169800.0
2013-01-31 14:30:00,31.96,31.98,31.92,31.96,117600.0,24.8132,24.8287,24.7821,24.8132,117600.0
2013-01-31 15:00:00,31.96,31.99,31.86,31.87,236400.0,24.8132,24.8365,24.7356,24.7433,236400.0
2013-01-31 15:30:00,31.86,31.96,31.85,31.89,386600.0,24.7356,24.8132,24.7278,24.7589,386600.0
2013-02-01 09:30:00,32.04,32.18,31.95,32.11,262600.0,24.8753,24.984,24.8054,24.9297,262600.0
2013-02-01 10:00:00,32.12,32.2,31.96,31.96,111200.0,24.9374,24.9995,24.8132,24.8132,111200.0
2013-02-01 10:30:00,31.96,32.0,31.84,31.92,194000.0,24.8132,24.8443,24.72,24.7821,194000.0
2013-02-01 11:00:00,31.93,32.02,31.89,32.01,105800.0,24.7899,24.8598,24.7589,24.852,105800.0
2013-02-01 11:30:00,32.02,32.15,31.98,32.12,113500.0,24.8598,24.9607,24.8287,24.9374,113500.0
2013-02-01 12:00:00,32.12,32.12,31.97,31.98,183000.0,24.9374,24.9374,24.821,24.8287,183000.0
2013-02-01 12:30:00,31.98,32.13,31.95,32.09,171100.0,24.8287,24.9452,24.8054,24.9141,171100.0
2013-02-01 13:00:00,32.08,32.09,31.97,31.99,102000.0,24.9064,24.9141,24.821,24.8365,102000.0
2013-02-01 13:30:00,31.98,32.08,31.98,32.03,82000.0,24.8287,24.9064,24.8287,24.8675,82000.0
2013-02-01 14:00:00,32.04,32.07,31.98,32.01,94500.0,24.8753,24.8986,24.8287,24.852,94500.0
2013-02-01 14:30:00,32.02,32.02,31.94,31.94,86400.0,24.8598,24.8598,24.7977,24.7977,86400.0
2013-02-01 15:00:00,31.94,31.95,31.83,31.83,107200.0,24.7977,24.8054,24.7123,24.7123,107200.0
2013-02-01 15:30:00,31.83,31.87,31.81,31.83,393700.0,24.7123,24.7433,24.6967,24.7123,393700.0
2013-02-04 09:30:00,31.66,31.66,31.53,31.53,167000.0,24.5803,24.5803,24.4794,24.4794,167000.0
2013-02-04 10:00:00,31.53,31.6,31.5,31.53,114100.0,24.4794,24.5337,24.4561,24.4794,114100.0
2013-02-04 10:30:00,31.54,31.54,31.46,31.47,106200.0,24.4871,24.4871,24.425,24.4328,106200.0
2013-02-04 11:00:00,31.48,31.55,31.44,31.54,137700.0,24.4405,24.4949,24.4095,24.4871,137700.0
2013-02-04 11:30:00,31.54,31.55,31.47,31.48,63600.0,24.4871,24.4949,24.4328,24.4405,63600.0
2013-02-04 12:00:00,31.48,31.53,31.45,31.53,52000.0,24.4405,24.4794,24.4172,24.4794,52000.0
2013-02-04 12:30:00,31.54,31.56,31.51,31.52,54000.0,24.4871,24.5026,24.4638,24.4716,54000.0
2013-02-04 13:00:00,31.52,31.54,31.51,31.52,36600.0,24.4716,24.4871,24.4638,24.4716,36600.0
2013-02-04 13:30:00,31.51,31.51,31.41,31.41,78900.0,24.4638,24.4638,24.3862,24.3862,78900.0
2013-02-04 14:00:00,31.41,31.44,31.4,31.44,79900.0,24.3862,24.4095,24.3784,24.4095,79900.0
2013-02-04 14:30:00,31.44,31.49,31.44,31.49,86200.0,24.4095,24.4483,24.4095,24.4483,86200.0
2013-02-04 15:00:00,31.49,31.49,31.43,31.47,73800.0,24.4483,24.4483,24.4017,24.4328,73800.0
2013-02-04 15:30:00,31.46,31.47,31.36,31.38,189600.0,24.425,24.4328,24.3474,24.3629,189600.0
2013-02-05 09:30:00,31.51,31.68,31.46,31.66,73100.0,24.4638,24.5958,24.425,24.5803,73100.0
2013-02-05 10:00:00,31.65,31.73,31.49,31.49,148800.0,24.5725,24.6346,24.4483,24.4483,148800.0
2013-02-05 10:30:00,31.5,31.51,31.4,31.41,142000.0,24.4561,24.4638,24.3784,24.3862,142000.0
2013-02-05 11:00:00,31.41,31.51,31.41,31.45,97600.0,24.3862,24.4638,24.3862,24.4172,97600.0
2013-02-05 11:30:00,31.45,31.46,31.38,31.41,66600.0,24.4172,24.425,24.3629,24.3862,66600.0
2013-02-05 12:00:00,31.41,31.45,31.4,31.44,89100.0,24.3862,24.4172,24.3784,24.4095,89100.0
2013-02-05 12:30:00,31.43,31.45,31.43,31.43,67900.0,24.4017,24.4172,24.4017,24.4017,67900.0
2013-02-05 13:00:00,31.43,31.5,31.43,31.45,149100.0,24.4017,24.4561,24.4017,24.4172,149100.0
2013-02-05 13:30:00,31.45,31.46,31.39,31.4,131200.0,24.4172,24.425,24.3707,24.3784,131200.0
2013-02-05 14:00:00,31.39,31.43,31.38,31.38,100000.0,24.3707,24.4017,24.3629,24.3629,100000.0
2013-02-05 14:30:00,31.38,31.45,31.3,31.43,213500.0,24.3629,24.4172,24.3008,24.4017,213500.0
2013-02-05 15:00:00,31.42,31.48,31.38,31.48,197000.0,24.394,24.4405,24.3629,24.4405,197000.0
2013-02-05 15:30:00,31.48,31.48,31.36,31.38,386100.0,24.4405,24.4405,24.3474,24.3629,386100.0
2013-02-06 09:30:00,31.2,31.3,31.02,31.2,293300.0,24.2231,24.3008,24.0834,24.2231,293300.0
2013-02-06 10:00:00,31.22,31.27,31.11,31.2,170200.0,24.2387,24.2775,24.1533,24.2231,170200.0
2013-02-06 10:30:00,31.2,31.39,31.19,31.34,363300.0,24.2231,24.3707,24.2154,24.3318,363300.0
2013-02-06 11:00:00,31.33,31.36,31.33,31.35,245700.0,24.3241,24.3474,24.3241,24.3396,245700.0
2013-02-06 11:30:00,31.35,31.41,31.32,31.41,221000.0,24.3396,24.3862,24.3163,24.3862,221000.0
2013-02-06 12:00:00,31.41,31.5,31.38,31.44,90800.0,24.3862,24.4561,24.3629,24.4095,90800.0
2013-02-06 12:30:00,31.45,31.5,31.44,31.46,95300.0,24.4172,24.4561,24.4095,24.425,95300.0
2013-02-06 13:00:00,31.45,31.45,31.37,31.4,118700.0,24.4172,24.4172,24.3551,24.3784,118700.0
2013-02-06 13:30:00,31.4,31.46,31.39,31.45,146600.0,24.3784,24.425,24.3707,24.4172,146600.0
2013-02-06 14:00:00,31.44,31.46,31.43,31.45,153800.0,24.4095,24.425,24.4017,24.4172,153800.0
2013-02-06 14:30:00,31.45,31.47,31.44,31.45,151900.0,24.4172,24.4328,24.4095,24.4172,151900.0
2013-02-06 15:00:00,31.45,31.48,31.45,31.48,230600.0,24.4172,24.4405,24.4172,24.4405,230600.0
2013-02-06 15:30:00,31.48,31.56,31.48,31.55,438400.0,24.4405,24.5026,24.4405,24.4949,438400.0
2013-02-07 09:30:00,31.46,31.69,31.46,31.66,112200.0,24.425,24.6036,24.425,24.5803,112200.0
2013-02-07 10:00:00,31.65,31.73,31.59,31.67,119400.0,24.5725,24.6346,24.5259,24.588,119400.0
2013-02-07 10:30:00,31.66,31.68,31.54,31.63,179800.0,24.5803,24.5958,24.4871,24.557,179800.0
2013-02-07 11:00:00,31.62,31.72,31.62,31.68,81100.0,24.5492,24.6269,24.5492,24.5958,81100.0
2013-02-07 11:30:00,31.68,31.71,31.61,31.62,104400.0,24.5958,24.6191,24.5415,24.5492,104400.0
2013-02-07 12:00:00,31.62,31.7,31.61,31.7,82200.0,24.5492,24.6113,24.5415,24.6113,82200.0
2013-02-07 12:30:00,31.7,31.73,31.66,31.71,48100.0,24.6113,24.6346,24.5803,24.6191,48100.0
2013-02-07 13:00:00,31.7,31.88,31.66,31.85,158000.0,24.6113,24.7511,24.5803,24.7278,158000.0
2013-02-07 13:30:00,31.85,31.95,31.84,31.9,105800.0,24.7278,24.8054,24.72,24.7666,105800.0
2013-02-07 14:00:00,31.9,31.92,31.75,31.84,183600.0,24.7666,24.7821,24.6502,24.72,183600.0
2013-02-07 14:30:00,31.83,31.84,31.67,31.76,414500.0,24.7123,24.72,24.588,24.6579,414500.0
2013-02-07 15:00:00,31.77,31.77,31.67,31.74,279100.0,24.6657,24.6657,24.588,24.6424,279100.0
2013-02-07 15:30:00,31.74,31.88,31.6,31.82,639600.0,24.6424,24.7511,24.5337,24.7045,639600.0
2013-02-08 09:30:00,30.87,31.29,29.96,30.56,1733700.0,23.9669,24.293,23.2604,23.7263,1733700.0
2013-02-08 10:00:00,30.55,30.68,30.26,30.63,551700.0,23.7185,23.8194,23.4933,23.7806,551700.0
2013-02-08 10:30:00,30.64,30.84,30.59,30.71,721300.0,23.7884,23.9436,23.7496,23.8427,721300.0
2013-02-08 11:00:00,30.71,31.18,30.71,31.01,609300.0,23.8427,24.2076,23.8427,24.0756,609300.0
2013-02-08 11:30:00,31.01,31.01,30.81,30.82,197000.0,24.0756,24.0756,23.9204,23.9281,197000.0
2013-02-08 12:00:00,30.81,30.94,30.8,30.87,402300.0,23.9204,24.0213,23.9126,23.9669,402300.0
2013-02-08 12:30:00,30.87,30.94,30.86,30.87,294100.0,23.9669,24.0213,23.9592,23.9669,294100.0
2013-02-08 13:00:00,30.87,31.13,30.82,30.94,338100.0,23.9669,24.1688,23.9281,24.0213,338100.0
2013-02-08 13:30:00,30.93,30.95,30.89,30.95,290200.0,24.0135,24.0291,23.9825,24.0291,290200.0
2013-02-08 14:00:00,30.95,31.01,30.91,30.91,356200.0,24.0291,24.0756,23.998,23.998,356200.0
2013-02-08 14:30:00,30.91,31.02,30.87,31.0,354500.0,23.998,24.0834,23.9669,24.0679,354500.0
2013-02-08 15:00:00,30.99,31.05,30.87,30.88,301200.0,24.0601,24.1067,23.9669,23.9747,301200.0
2013-02-08 15:30:00,30.87,31.14,30.85,31.13,860500.0,23.9669,24.1766,23.9514,24.1688,860500.0
2013-02-11 09:30:00,31.17,31.34,31.12,31.25,472600.0,24.1999,24.3318,24.161,24.262,472600.0
2013-02-11 10:00:00,31.25,31.29,31.17,31.21,212600.0,24.262,24.293,24.1999,24.2309,212600.0
2013-02-11 10:30:00,31.21,31.28,31.15,31.21,147800.0,24.2309,24.2853,24.1843,24.2309,147800.0
2013-02-11 11:00:00,31.21,31.27,31.14,31.26,209600.0,24.2309,24.2775,24.1766,24.2697,209600.0
2013-02-11 11:30:00,31.26,31.39,31.26,31.38,91200.0,24.2697,24.3707,24.2697,24.3629,91200.0
2013-02-11 12:00:00,31.39,31.4,31.36,31.38,85000.0,24.3707,24.3784,24.3474,24.3629,85000.0
2013-02-11 12:30:00,31.37,31.38,31.34,31.38,80900.0,24.3551,24.3629,24.3318,24.3629,80900.0
2013-02-11 13:00:00,31.37,31.54,31.36,31.54,151600.0,24.3551,24.4871,24.3474,24.4871,151600.0
2013-02-11 13:30:00,31.54,31.55,31.41,31.41,86700.0,24.4871,24.4949,24.3862,24.3862,86700.0
2013-02-11 14:00:00,31.41,31.42,31.3,31.31,213700.0,24.3862,24.394,24.3008,24.3085,213700.0
2013-02-11 14:30:00,31.31,31.35,31.31,31.31,166200.0,24.3085,24.3396,24.3085,24.3085,166200.0
2013-02-11 15:00:00,31.31,31.34,31.28,31.3,191400.0,24.3085,24.3318,24.2853,24.3008,191400.0
2013-02-11 15:30:00,31.31,31.35,31.27,31.28,296000.0,24.3085,24.3396,24.2775,24.2853,296000.0
2013-02-12 09:30:00,31.41,31.41,31.19,31.29,133600.0,24.3862,24.3862,24.2154,24.293,133600.0
2013-02-12 10:00:00,31.29,31.38,31.27,31.28,102200.0,24.293,24.3629,24.2775,24.2853,102200.0
2013-02-12 10:30:00,31.29,31.37,31.28,31.35,149700.0,24.293,24.3551,24.2853,24.3396,149700.0
2013-02-12 11:00:00,31.35,31.36,31.29,31.3,88500.0,24.3396,24.3474,24.293,24.3008,88500.0
2013-02-12 11:30:00,31.3,31.38,31.3,31.38,99000.0,24.3008,24.3629,24.3008,24.3629,99000.0
2013-02-12 12:00:00,31.38,31.38,31.25,31.25,300000.0,24.3629,24.3629,24.262,24.262,300000.0
2013-02-12 12:30:00,31.25,31.33,31.21,31.32,228300.0,24.262,24.3241,24.2309,24.3163,228300.0
2013-02-12 13:00:00,31.33,31.36,31.31,31.32,161100.0,24.3241,24.3474,24.3085,24.3163,161100.0
2013-02-12 13:30:00,31.32,31.34,31.28,31.28,155800.0,24.3163,24.3318,24.2853,24.2853,155800.0
2013-02-12 14:00:00,31.29,31.3,31.22,31.22,99600.0,24.293,24.3008,24.2387,24.2387,99600.0
2013-02-12 14:30:00,31.22,31.24,31.22,31.23,77500.0,24.2387,24.2542,24.2387,24.2464,77500.0
2013-02-12 15:00:00,31.22,31.23,31.19,31.2,114100.0,24.2387,24.2464,24.2154,24.2231,114100.0
2013-02-12 15:30:00,31.2,31.21,31.16,31.18,402500.0,24.2231,24.2309,24.1921,24.2076,402500.0
2013-02-13 09:30:00,31.26,31.39,31.18,31.35,126300.0,24.2697,24.3707,24.2076,24.3396,126300.0
2013-02-13 10:00:00,31.35,31.37,31.32,31.36,124300.0,24.3396,24.3551,24.3163,24.3474,124300.0
2013-02-13 10:30:00,31.35,31.35,31.24,31.25,145400.0,24.3396,24.3396,24.2542,24.262,145400.0
2013-02-13 11:00:00,31.25,31.27,31.22,31.25,107800.0,24.262,24.2775,24.2387,24.262,107800.0
2013-02-13 11:30:00,31.25,31.27,31.22,31.26,141200.0,24.262,24.2775,24.2387,24.2697,141200.0
2013-02-13 12:00:00,31.26,31.27,31.24,31.25,83200.0,24.2697,24.2775,24.2542,24.262,83200.0
2013-02-13 12:30:00,31.25,31.26,31.23,31.24,131000.0,24.262,24.2697,24.2464,24.2542,131000.0
2013-02-13 13:00:00,31.24,31.26,31.23,31.24,103300.0,24.2542,24.2697,24.2464,24.2542,103300.0
2013-02-13 13:30:00,31.24,31.33,31.24,31.27,104700.0,24.2542,24.3241,24.2542,24.2775,104700.0
2013-02-13 14:00:00,31.27,31.33,31.27,31.3,89400.0,24.2775,24.3241,24.2775,24.3008,89400.0
2013-02-13 14:30:00,31.3,31.33,31.29,31.32,147000.0,24.3008,24.3241,24.293,24.3163,147000.0
2013-02-13 15:00:00,31.31,31.34,31.31,31.32,145400.0,24.3085,24.3318,24.3085,24.3163,145400.0
2013-02-13 15:30:00,31.32,31.33,31.17,31.22,500900.0,24.3163,24.3241,24.1999,24.2387,500900.0
2013-02-14 09:30:00,31.14,31.29,30.98,31.19,115500.0,24.1766,24.293,24.0523,24.2154,115500.0
2013-02-14 10:00:00,31.18,31.24,31.13,31.19,98600.0,24.2076,24.2542,24.1688,24.2154,98600.0
2013-02-14 10:30:00,31.18,31.37,31.17,31.37,113400.0,24.2076,24.3551,24.1999,24.3551,113400.0
2013-02-14 11:00:00,31.37,31.43,31.35,31.39,255000.0,24.3551,24.4017,24.3396,24.3707,255000.0
2013-02-14 11:30:00,31.39,31.4,31.29,31.36,91700.0,24.3707,24.3784,24.293,24.3474,91700.0
2013-02-14 12:00:00,31.37,31.41,31.29,31.4,107000.0,24.3551,24.3862,24.293,24.3784,107000.0
2013-02-14 12:30:00,31.4,31.41,31.36,31.39,47200.0,24.3784,24.3862,24.3474,24.3707,47200.0
2013-02-14 13:00:00,31.4,31.41,31.31,31.37,79000.0,24.3784,24.3862,24.3085,24.3551,79000.0
2013-02-14 13:30:00,31.38,31.42,31.37,31.39,54600.0,24.3629,24.394,24.3551,24.3707,54600.0
2013-02-14 14:00:00,31.39,31.42,31.36,31.42,70600.0,24.3707,24.394,24.3474,24.394,70600.0
2013-02-14 14:30:00,31.41,31.44,31.37,31.41,77800.0,24.3862,24.4095,24.3551,24.3862,77800.0
2013-02-14 15:00:00,31.41,31.42,31.36,31.37,94500.0,24.3862,24.394,24.3474,24.3551,94500.0
2013-02-14 15:30:00,31.36,31.38,31.29,31.31,318200.0,24.3474,24.3629,24.293,24.3085,318200.0
2013-02-15 09:30:00,31.36,31.59,31.31,31.56,299200.0,24.3474,24.5259,24.3085,24.5026,299200.0
2013-02-15 10:00:00,31.56,31.62,31.53,31.61,106800.0,24.5026,24.5492,24.4794,24.5415,106800.0
2013-02-15 10:30:00,31.6,31.61,31.5,31.53,80500.0,24.5337,24.5415,24.4561,24.4794,80500.0
2013-02-15 11:00:00,31.53,31.58,31.51,31.55,76600.0,24.4794,24.5182,24.4638,24.4949,76600.0
2013-02-15 11:30:00,31.55,31.58,31.45,31.45,112000.0,24.4949,24.5182,24.4172,24.4172,112000.0
2013-02-15 12:00:00,31.45,31.45,31.3,31.32,111000.0,24.4172,24.4172,24.3008,24.3163,111000.0
2013-02-15 12:30:00,31.33,31.36,31.32,31.36,52800.0,24.3241,24.3474,24.3163,24.3474,52800.0
2013-02-15 13:00:00,31.36,31.4,31.35,31.37,98400.0,24.3474,24.3784,24.3396,24.3551,98400.0
2013-02-15 13:30:00,31.36,31.39,31.36,31.39,65400.0,24.3474,24.3707,24.3474,24.3707,65400.0
2013-02-15 14:00:00,31.39,31.4,31.29,31.3,116900.0,24.3707,24.3784,24.293,24.3008,116900.0
2013-02-15 14:30:00,31.3,31.32,31.26,31.3,121400.0,24.3008,24.3163,24.2697,24.3008,121400.0
2013-02-15 15:00:00,31.3,31.4,31.29,31.37,104900.0,24.3008,24.3784,24.293,24.3551,104900.0
2013-02-15 15:30:00,31.37,31.38,31.31,31.32,304500.0,24.3551,24.3629,24.3085,24.3163,304500.0
2013-02-19 09:30:00,31.35,31.42,31.25,31.31,100600.0,24.3396,24.394,24.262,24.3085,100600.0
2013-02-19 10:00:00,31.3,31.41,31.29,31.32,189400.0,24.3008,24.3862,24.293,24.3163,189400.0
2013-02-19 10:30:00,31.33,31.38,31.3,31.35,176400.0,24.3241,24.3629,24.3008,24.3396,176400.0
2013-02-19 11:00:00,31.35,31.39,31.34,31.36,98900.0,24.3396,24.3707,24.3318,24.3474,98900.0
2013-02-19 11:30:00,31.37,31.37,31.33,31.33,155000.0,24.3551,24.3551,24.3241,24.3241,155000.0
2013-02-19 12:00:00,31.33,31.33,31.16,31.16,169700.0,24.3241,24.3241,24.1921,24.1921,169700.0
2013-02-19 12:30:00,31.16,31.22,31.03,31.03,370200.0,24.1921,24.2387,24.0912,24.0912,370200.0
2013-02-19 13:00:00,31.04,31.1,30.98,31.05,148500.0,24.0989,24.1455,24.0523,24.1067,148500.0
2013-02-19 13:30:00,31.05,31.11,31.05,31.1,60300.0,24.1067,24.1533,24.1067,24.1455,60300.0
2013-02-19 14:00:00,31.1,31.15,31.05,31.08,71500.0,24.1455,24.1843,24.1067,24.13,71500.0
2013-02-19 14:30:00,31.08,31.16,31.08,31.09,74400.0,24.13,24.1921,24.13,24.1377,74400.0
2013-02-19 15:00:00,31.09,31.15,31.09,31.11,88200.0,24.1377,24.1843,24.1377,24.1533,88200.0
2013-02-19 15:30:00,31.11,31.18,31.11,31.16,295000.0,24.1533,24.2076,24.1533,24.1921,295000.0
2013-02-20 09:30:00,31.12,31.23,31.12,31.17,81100.0,24.161,24.2464,24.161,24.1999,81100.0
2013-02-20 10:00:00,31.18,31.25,31.15,31.19,185200.0,24.2076,24.262,24.1843,24.2154,185200.0
2013-02-20 10:30:00,31.19,31.22,31.16,31.2,53700.0,24.2154,24.2387,24.1921,24.2231,53700.0
2013-02-20 11:00:00,31.2,31.21,31.15,31.18,121000.0,24.2231,24.2309,24.1843,24.2076,121000.0
2013-02-20 11:30:00,31.18,31.23,31.14,31.22,134200.0,24.2076,24.2464,24.1766,24.2387,134200.0
2013-02-20 12:00:00,31.23,31.26,31.22,31.25,47400.0,24.2464,24.2697,24.2387,24.262,47400.0
2013-02-20 12:30:00,31.25,31.27,31.24,31.26,58300.0,24.262,24.2775,24.2542,24.2697,58300.0
2013-02-20 13:00:00,31.27,31.28,31.21,31.23,81100.0,24.2775,24.2853,24.2309,24.2464,81100.0
2013-02-20 13:30:00,31.23,31.26,31.22,31.23,47100.0,24.2464,24.2697,24.2387,24.2464,47100.0
2013-02-20 14:00:00,31.22,31.3,31.18,31.3,183500.0,24.2387,24.3008,24.2076,24.3008,183500.0
2013-02-20 14:30:00,31.3,31.34,31.28,31.3,208700.0,24.3008,24.3318,24.2853,24.3008,208700.0
2013-02-20 15:00:00,31.29,31.3,31.22,31.25,325100.0,24.293,24.3008,24.2387,24.262,325100.0
2013-02-20 15:30:00,31.24,31.26,31.18,31.2,417100.0,24.2542,24.2697,24.2076,24.2231,417100.0
2013-02-21 09:30:00,31.07,31.27,30.99,31.27,173100.0,24.1222,24.2775,24.0601,24.2775,173100.0
2013-02-21 10:00:00,31.25,31.27,31.16,31.22,158700.0,24.262,24.2775,24.1921,24.2387,158700.0
2013-02-21 10:30:00,31.22,31.23,31.16,31.19,90400.0,24.2387,24.2464,24.1921,24.2154,90400.0
2013-02-21 11:00:00,31.19,31.21,31.09,31.14,119700.0,24.2154,24.2309,24.1377,24.1766,119700.0
2013-02-21 11:30:00,31.15,31.16,31.0,31.04,99000.0,24.1843,24.1921,24.0679,24.0989,99000.0
2013-02-21 12:00:00,31.04,31.05,30.98,31.02,70300.0,24.0989,24.1067,24.0523,24.0834,70300.0
2013-02-21 12:30:00,31.01,31.02,30.98,31.01,102700.0,24.0756,24.0834,24.0523,24.0756,102700.0
2013-02-21 13:00:00,31.01,31.09,30.98,30.99,68600.0,24.0756,24.1377,24.0523,24.0601,68600.0
2013-02-21 13:30:00,30.99,31.02,30.96,30.97,66700.0,24.0601,24.0834,24.0368,24.0446,66700.0
2013-02-21 14:00:00,30.97,31.01,30.96,31.01,76800.0,24.0446,24.0756,24.0368,24.0756,76800.0
2013-02-21 14:30:00,31.01,31.03,30.94,31.0,72600.0,24.0756,24.0912,24.0213,24.0679,72600.0
2013-02-21 15:00:00,31.0,31.11,30.99,31.09,90700.0,24.0679,24.1533,24.0601,24.1377,90700.0
2013-02-21 15:30:00,31.1,31.12,30.96,30.96,295400.0,24.1455,24.161,24.0368,24.0368,295400.0
2013-02-22 09:30:00,31.03,31.29,30.97,31.22,96300.0,24.0912,24.293,24.0446,24.2387,96300.0
2013-02-22 10:00:00,31.22,31.33,31.17,31.32,78300.0,24.2387,24.3241,24.1999,24.3163,78300.0
2013-02-22 10:30:00,31.31,31.42,31.26,31.31,110400.0,24.3085,24.394,24.2697,24.3085,110400.0
2013-02-22 11:00:00,31.31,31.43,31.31,31.42,54100.0,24.3085,24.4017,24.3085,24.394,54100.0
2013-02-22 11:30:00,31.42,31.42,31.34,31.37,42800.0,24.394,24.394,24.3318,24.3551,42800.0
2013-02-22 12:00:00,31.37,31.42,31.32,31.41,41000.0,24.3551,24.394,24.3163,24.3862,41000.0
2013-02-22 12:30:00,31.41,31.46,31.38,31.42,58100.0,24.3862,24.425,24.3629,24.394,58100.0
2013-02-22 13:00:00,31.43,31.43,31.33,31.36,31100.0,24.4017,24.4017,24.3241,24.3474,31100.0
2013-02-22 13:30:00,31.36,31.36,31.31,31.31,28500.0,24.3474,24.3474,24.3085,24.3085,28500.0
2013-02-22 14:00:00,31.31,31.35,31.29,31.33,38500.0,24.3085,24.3396,24.293,24.3241,38500.0
2013-02-22 14:30:00,31.34,31.35,31.31,31.33,36400.0,24.3318,24.3396,24.3085,24.3241,36400.0
2013-02-22 15:00:00,31.34,31.35,31.26,31.27,132700.0,24.3318,24.3396,24.2697,24.2775,132700.0
2013-02-22 15:30:00,31.27,31.34,31.26,31.33,246800.0,24.2775,24.3318,24.2697,24.3241,246800.0
2013-02-25 09:30:00,31.43,31.57,31.33,31.53,104400.0,24.4017,24.5104,24.3241,24.4794,104400.0
2013-02-25 10:00:00,31.52,31.53,31.41,31.45,92600.0,24.4716,24.4794,24.3862,24.4172,92600.0
2013-02-25 10:30:00,31.45,31.49,31.36,31.43,68400.0,24.4172,24.4483,24.3474,24.4017,68400.0
2013-02-25 11:00:00,31.44,31.45,31.37,31.44,71100.0,24.4095,24.4172,24.3551,24.4095,71100.0
2013-02-25 11:30:00,31.43,31.46,31.31,31.32,43800.0,24.4017,24.425,24.3085,24.3163,43800.0
2013-02-25 12:00:00,31.33,31.34,31.23,31.25,71800.0,24.3241,24.3318,24.2464,24.262,71800.0
2013-02-25 12:30:00,31.25,31.31,31.24,31.28,158500.0,24.262,24.3085,24.2542,24.2853,158500.0
2013-02-25 13:00:00,31.28,31.31,31.25,31.25,45900.0,24.2853,24.3085,24.262,24.262,45900.0
2013-02-25 13:30:00,31.25,31.25,31.14,31.16,50700.0,24.262,24.262,24.1766,24.1921,50700.0
2013-02-25 14:00:00,31.17,31.17,31.05,31.06,64200.0,24.1999,24.1999,24.1067,24.1145,64200.0
2013-02-25 14:30:00,31.06,31.16,31.03,31.15,132200.0,24.1145,24.1921,24.0912,24.1843,132200.0
2013-02-25 15:00:00,31.15,31.19,31.07,31.09,146300.0,24.1843,24.2154,24.1222,24.1377,146300.0
2013-02-25 15:30:00,31.09,31.11,30.94,30.95,329700.0,24.1377,24.1533,24.0213,24.0291,329700.0
2013-02-26 09:30:00,31.09,31.26,31.08,31.12,64400.0,24.1377,24.2697,24.13,24.161,64400.0
2013-02-26 10:00:00,31.14,31.15,31.03,31.04,95800.0,24.1766,24.1843,24.0912,24.0989,95800.0
2013-02-26 10:30:00,31.03,31.03,30.93,31.0,114700.0,24.0912,24.0912,24.0135,24.0679,114700.0
2013-02-26 11:00:00,31.01,31.02,30.9,30.91,124700.0,24.0756,24.0834,23.9902,23.998,124700.0
2013-02-26 11:30:00,30.91,30.92,30.68,30.74,244500.0,23.998,24.0058,23.8194,23.866,244500.0
2013-02-26 12:00:00,30.75,30.78,30.73,30.75,206500.0,23.8738,23.8971,23.8582,23.8738,206500.0
2013-02-26 12:30:00,30.75,30.8,30.72,30.75,150300.0,23.8738,23.9126,23.8505,23.8738,150300.0
2013-02-26 13:00:00,30.75,30.85,30.74,30.85,271500.0,23.8738,23.9514,23.866,23.9514,271500.0
2013-02-26 13:30:00,30.85,30.9,30.84,30.84,113400.0,23.9514,23.9902,23.9436,23.9436,113400.0
2013-02-26 14:00:00,30.84,30.86,30.82,30.85,182500.0,23.9436,23.9592,23.9281,23.9514,182500.0
2013-02-26 14:30:00,30.86,30.87,30.82,30.84,105100.0,23.9592,23.9669,23.9281,23.9436,105100.0
2013-02-26 15:00:00,30.84,30.92,30.84,30.91,101100.0,23.9436,24.0058,23.9436,23.998,101100.0
2013-02-26 15:30:00,30.91,30.91,30.85,30.91,384900.0,23.998,23.998,23.9514,23.998,384900.0
2013-02-27 09:30:00,30.93,30.98,30.77,30.96,85100.0,24.0135,24.0523,23.8893,24.0368,85100.0
2013-02-27 10:00:00,30.96,30.99,30.87,30.89,118800.0,24.0368,24.0601,23.9669,23.9825,118800.0
2013-02-27 10:30:00,30.9,30.92,30.88,30.91,151100.0,23.9902,24.0058,23.9747,23.998,151100.0
2013-02-27 11:00:00,30.91,31.0,30.9,31.0,110400.0,23.998,24.0679,23.9902,24.0679,110400.0
2013-02-27 11:30:00,31.0,31.05,30.97,31.01,55000.0,24.0679,24.1067,24.0446,24.0756,55000.0
2013-02-27 12:00:00,31.01,31.05,31.0,31.04,88100.0,24.0756,24.1067,24.0679,24.0989,88100.0
2013-02-27 12:30:00,31.04,31.18,31.03,31.15,97100.0,24.0989,24.2076,24.0912,24.1843,97100.0
2013-02-27 13:00:00,31.15,31.17,31.13,31.14,189400.0,24.1843,24.1999,24.1688,24.1766,189400.0
2013-02-27 13:30:00,31.14,31.16,31.11,31.14,112100.0,24.1766,24.1921,24.1533,24.1766,112100.0
2013-02-27 14:00:00,31.15,31.23,31.14,31.22,125700.0,24.1843,24.2464,24.1766,24.2387,125700.0
2013-02-27 14:30:00,31.22,31.33,31.21,31.29,199800.0,24.2387,24.3241,24.2309,24.293,199800.0
2013-02-27 15:00:00,31.3,31.3,31.21,31.25,207300.0,24.3008,24.3008,24.2309,24.262,207300.0
2013-02-27 15:30:00,31.26,31.34,31.25,31.3,276700.0,24.2697,24.3318,24.262,24.3008,276700.0
2013-02-28 09:30:00,31.37,31.57,31.29,31.46,158400.0,24.3551,24.5104,24.293,24.425,158400.0
2013-02-28 10:00:00,31.46,31.49,31.34,31.37,120600.0,24.425,24.4483,24.3318,24.3551,120600.0
2013-02-28 10:30:00,31.37,31.37,31.29,31.34,54500.0,24.3551,24.3551,24.293,24.3318,54500.0
2013-02-28 11:00:00,31.33,31.42,31.31,31.41,46100.0,24.3241,24.394,24.3085,24.3862,46100.0
2013-02-28 11:30:00,31.41,31.42,31.33,31.35,73700.0,24.3862,24.394,24.3241,24.3396,73700.0
2013-02-28 12:00:00,31.34,31.37,31.27,31.28,44200.0,24.3318,24.3551,24.2775,24.2853,44200.0
2013-02-28 12:30:00,31.27,31.35,31.26,31.31,55800.0,24.2775,24.3396,24.2697,24.3085,55800.0
2013-02-28 13:00:00,31.31,31.44,31.31,31.44,54600.0,24.3085,24.4095,24.3085,24.4095,54600.0
2013-02-28 13:30:00,31.43,31.5,31.43,31.44,81100.0,24.4017,24.4561,24.4017,24.4095,81100.0
2013-02-28 14:00:00,31.44,31.55,31.43,31.51,62100.0,24.4095,24.4949,24.4017,24.4638,62100.0
2013-02-28 14:30:00,31.5,31.56,31.49,31.53,73600.0,24.4561,24.5026,24.4483,24.4794,73600.0
2013-02-28 15:00:00,31.54,31.56,31.51,31.53,95000.0,24.4871,24.5026,24.4638,24.4794,95000.0
2013-02-28 15:30:00,31.53,31.57,31.44,31.45,318800.0,24.4794,24.5104,24.4095,24.4172,318800.0
2013-03-01 09:30:00,31.3,31.32,31.01,31.05,146700.0,24.3008,24.3163,24.0756,24.1067,146700.0
2013-03-01 10:00:00,31.06,31.24,31.05,31.14,162900.0,24.1145,24.2542,24.1067,24.1766,162900.0
2013-03-01 10:30:00,31.13,31.23,31.13,31.2,114900.0,24.1688,24.2464,24.1688,24.2231,114900.0
2013-03-01 11:00:00,31.22,31.26,31.17,31.2,91400.0,24.2387,24.2697,24.1999,24.2231,91400.0
2013-03-01 11:30:00,31.2,31.23,31.06,31.09,111000.0,24.2231,24.2464,24.1145,24.1377,111000.0
2013-03-01 12:00:00,31.1,31.24,31.09,31.21,91600.0,24.1455,24.2542,24.1377,24.2309,91600.0
2013-03-01 12:30:00,31.21,31.25,31.19,31.19,78100.0,24.2309,24.262,24.2154,24.2154,78100.0
2013-03-01 13:00:00,31.2,31.2,31.14,31.18,48900.0,24.2231,24.2231,24.1766,24.2076,48900.0
2013-03-01 13:30:00,31.18,31.18,31.09,31.11,77100.0,24.2076,24.2076,24.1377,24.1533,77100.0
2013-03-01 14:00:00,31.12,31.19,31.1,31.15,100400.0,24.161,24.2154,24.1455,24.1843,100400.0
2013-03-01 14:30:00,31.15,31.16,31.13,31.14,141000.0,24.1843,24.1921,24.1688,24.1766,141000.0
2013-03-01 15:00:00,31.14,31.16,31.11,31.12,180900.0,24.1766,24.1921,24.1533,24.161,180900.0
2013-03-01 15:30:00,31.12,31.16,31.05,31.09,427600.0,24.161,24.1921,24.1067,24.1377,427600.0
2013-03-04 09:30:00,31.12,31.12,30.91,31.03,83100.0,24.161,24.161,23.998,24.0912,83100.0
2013-03-04 10:00:00,31.05,31.09,30.95,30.96,65500.0,24.1067,24.1377,24.0291,24.0368,65500.0
2013-03-04 10:30:00,30.95,30.97,30.91,30.95,49800.0,24.0291,24.0446,23.998,24.0291,49800.0
2013-03-04 11:00:00,30.95,31.0,30.92,30.98,58900.0,24.0291,24.0679,24.0058,24.0523,58900.0
2013-03-04 11:30:00,30.98,31.05,30.98,31.04,57800.0,24.0523,24.1067,24.0523,24.0989,57800.0
2013-03-04 12:00:00,31.05,31.07,30.97,30.97,55200.0,24.1067,24.1222,24.0446,24.0446,55200.0
2013-03-04 12:30:00,30.97,30.99,30.94,30.99,40500.0,24.0446,24.0601,24.0213,24.0601,40500.0
2013-03-04 13:00:00,30.99,31.05,30.95,31.05,54700.0,24.0601,24.1067,24.0291,24.1067,54700.0
2013-03-04 13:30:00,31.04,31.16,31.01,31.12,82300.0,24.0989,24.1921,24.0756,24.161,82300.0
2013-03-04 14:00:00,31.13,31.17,31.06,31.16,78800.0,24.1688,24.1999,24.1145,24.1921,78800.0
2013-03-04 14:30:00,31.17,31.17,31.09,31.11,49800.0,24.1999,24.1999,24.1377,24.1533,49800.0
2013-03-04 15:00:00,31.1,31.24,31.1,31.22,91300.0,24.1455,24.2542,24.1455,24.2387,91300.0
2013-03-04 15:30:00,31.22,31.23,31.18,31.21,263400.0,24.2387,24.2464,24.2076,24.2309,263400.0
2013-03-05 09:30:00,31.29,31.46,31.18,31.4,162500.0,24.293,24.425,24.2076,24.3784,162500.0
2013-03-05 10:00:00,31.4,31.43,31.25,31.27,133300.0,24.3784,24.4017,24.262,24.2775,133300.0
2013-03-05 10:30:00,31.26,31.42,31.26,31.41,130600.0,24.2697,24.394,24.2697,24.3862,130600.0
2013-03-05 11:00:00,31.41,31.42,31.35,31.36,85000.0,24.3862,24.394,24.3396,24.3474,85000.0
2013-03-05 11:30:00,31.37,31.42,31.33,31.33,144200.0,24.3551,24.394,24.3241,24.3241,144200.0
2013-03-05 12:00:00,31.34,31.41,31.3,31.33,148400.0,24.3318,24.3862,24.3008,24.3241,148400.0
2013-03-05 12:30:00,31.33,31.43,31.3,31.34,182400.0,24.3241,24.4017,24.3008,24.3318,182400.0
2013-03-05 13:00:00,31.34,31.39,31.3,31.3,94300.0,24.3318,24.3707,24.3008,24.3008,94300.0
2013-03-05 13:30:00,31.31,31.33,31.23,31.24,125700.0,24.3085,24.3241,24.2464,24.2542,125700.0
2013-03-05 14:00:00,31.23,31.37,31.23,31.37,194300.0,24.2464,24.3551,24.2464,24.3551,194300.0
2013-03-05 14:30:00,31.36,31.38,31.31,31.35,117300.0,24.3474,24.3629,24.3085,24.3396,117300.0
2013-03-05 15:00:00,31.35,31.35,31.29,31.32,118900.0,24.3396,24.3396,24.293,24.3163,118900.0
2013-03-05 15:30:00,31.32,31.34,31.25,31.29,354000.0,24.3163,24.3318,24.262,24.293,354000.0
2013-03-06 09:30:00,31.35,31.42,31.16,31.2,205200.0,24.3396,24.394,24.1921,24.2231,205200.0
2013-03-06 10:00:00,31.21,31.21,31.1,31.15,236300.0,24.2309,24.2309,24.1455,24.1843,236300.0
2013-03-06 10:30:00,31.16,31.23,31.12,31.15,137700.0,24.1921,24.2464,24.161,24.1843,137700.0
2013-03-06 11:00:00,31.15,31.23,31.14,31.21,77700.0,24.1843,24.2464,24.1766,24.2309,77700.0
2013-03-06 11:30:00,31.21,31.21,31.1,31.1,113500.0,24.2309,24.2309,24.1455,24.1455,113500.0
2013-03-06 12:00:00,31.11,31.16,31.11,31.12,132900.0,24.1533,24.1921,24.1533,24.161,132900.0
2013-03-06 12:30:00,31.12,31.13,31.06,31.06,155100.0,24.161,24.1688,24.1145,24.1145,155100.0
2013-03-06 13:00:00,31.07,31.09,31.05,31.07,110900.0,24.1222,24.1377,24.1067,24.1222,110900.0
2013-03-06 13:30:00,31.06,31.17,31.06,31.12,89100.0,24.1145,24.1999,24.1145,24.161,89100.0
2013-03-06 14:00:00,31.13,31.14,31.1,31.11,112800.0,24.1688,24.1766,24.1455,24.1533,112800.0
2013-03-06 14:30:00,31.11,31.2,31.1,31.17,122500.0,24.1533,24.2231,24.1455,24.1999,122500.0
2013-03-06 15:00:00,31.17,31.17,31.08,31.09,215700.0,24.1999,24.1999,24.13,24.1377,215700.0
2013-03-06 15:30:00,31.09,31.1,31.01,31.03,413900.0,24.1377,24.1455,24.0756,24.0912,413900.0
2013-03-07 09:30:00,31.11,31.22,31.0,31.05,94100.0,24.1533,24.2387,24.0679,24.1067,94100.0
2013-03-07 10:00:00,31.05,31.11,31.0,31.05,289900.0,24.1067,24.1533,24.0679,24.1067,289900.0
2013-03-07 10:30:00,31.05,31.06,30.98,31.04,151500.0,24.1067,24.1145,24.0523,24.0989,151500.0
2013-03-07 11:00:00,31.04,31.07,31.02,31.03,145200.0,24.0989,24.1222,24.0834,24.0912,145200.0
2013-03-07 11:30:00,31.04,31.05,31.01,31.02,103900.0,24.0989,24.1067,24.0756,24.0834,103900.0
2013-03-07 12:00:00,31.03,31.11,31.02,31.11,87600.0,24.0912,24.1533,24.0834,24.1533,87600.0
2013-03-07 12:30:00,31.1,31.11,31.02,31.05,156700.0,24.1455,24.1533,24.0834,24.1067,156700.0
2013-03-07 13:00:00,31.06,31.09,31.03,31.05,96800.0,24.1145,24.1377,24.0912,24.1067,96800.0
2013-03-07 13:30:00,31.05,31.1,31.05,31.05,177500.0,24.1067,24.1455,24.1067,24.1067,177500.0
2013-03-07 14:00:00,31.05,31.05,31.0,31.05,141600.0,24.1067,24.1067,24.0679,24.1067,141600.0
2013-03-07 14:30:00,31.05,31.05,30.92,30.93,147700.0,24.1067,24.1067,24.0058,24.0135,147700.0
2013-03-07 15:00:00,30.92,31.01,30.87,30.92,279900.0,24.0058,24.0756,23.9669,24.0058,279900.0
2013-03-07 15:30:00,30.93,30.96,30.87,30.88,344400.0,24.0135,24.0368,23.9669,23.9747,344400.0
2013-03-08 09:30:00,31.05,31.12,31.0,31.06,125700.0,24.1067,24.161,24.0679,24.1145,125700.0
2013-03-08 10:00:00,31.06,31.09,30.95,31.06,86300.0,24.1145,24.1377,24.0291,24.1145,86300.0
2013-03-08 10:30:00,31.06,31.1,30.96,31.01,92400.0,24.1145,24.1455,24.0368,24.0756,92400.0
2013-03-08 11:00:00,31.01,31.11,30.99,31.1,99200.0,24.0756,24.1533,24.0601,24.1455,99200.0
2013-03-08 11:30:00,31.11,31.25,31.11,31.19,262400.0,24.1533,24.262,24.1533,24.2154,262400.0
2013-03-08 12:00:00,31.19,31.27,31.18,31.23,65100.0,24.2154,24.2775,24.2076,24.2464,65100.0
2013-03-08 12:30:00,31.23,31.26,31.17,31.17,106800.0,24.2464,24.2697,24.1999,24.1999,106800.0
2013-03-08 13:00:00,31.17,31.19,31.14,31.19,25200.0,24.1999,24.2154,24.1766,24.2154,25200.0
2013-03-08 13:30:00,31.19,31.25,31.17,31.22,184100.0,24.2154,24.262,24.1999,24.2387,184100.0
2013-03-08 14:00:00,31.21,31.22,31.16,31.18,41200.0,24.2309,24.2387,24.1921,24.2076,41200.0
2013-03-08 14:30:00,31.18,31.23,31.16,31.19,66300.0,24.2076,24.2464,24.1921,24.2154,66300.0
2013-03-08 15:00:00,31.19,31.29,31.19,31.28,99300.0,24.2154,24.293,24.2154,24.2853,99300.0
2013-03-08 15:30:00,31.28,31.33,31.28,31.29,177500.0,24.2853,24.3241,24.2853,24.293,177500.0
2013-03-11 09:30:00,31.31,31.34,31.19,31.28,70500.0,24.3085,24.3318,24.2154,24.2853,70500.0
2013-03-11 10:00:00,31.28,31.34,31.26,31.34,63000.0,24.2853,24.3318,24.2697,24.3318,63000.0
2013-03-11 10:30:00,31.34,31.39,31.3,31.34,80800.0,24.3318,24.3707,24.3008,24.3318,80800.0
2013-03-11 11:00:00,31.34,31.43,31.34,31.4,66500.0,24.3318,24.4017,24.3318,24.3784,66500.0
2013-03-11 11:30:00,31.4,31.56,31.4,31.56,95600.0,24.3784,24.5026,24.3784,24.5026,95600.0
2013-03-11 12:00:00,31.56,31.6,31.43,31.53,300500.0,24.5026,24.5337,24.4017,24.4794,300500.0
2013-03-11 12:30:00,31.52,31.71,31.52,31.68,115600.0,24.4716,24.6191,24.4716,24.5958,115600.0
2013-03-11 13:00:00,31.68,31.69,31.62,31.66,73900.0,24.5958,24.6036,24.5492,24.5803,73900.0
2013-03-11 13:30:00,31.66,31.72,31.66,31.69,90500.0,24.5803,24.6269,24.5803,24.6036,90500.0
2013-03-11 14:00:00,31.69,31.82,31.68,31.79,124400.0,24.6036,24.7045,24.5958,24.6812,124400.0
2013-03-11 14:30:00,31.79,31.82,31.73,31.76,325500.0,24.6812,24.7045,24.6346,24.6579,325500.0
2013-03-11 15:00:00,31.75,31.76,31.69,31.72,96900.0,24.6502,24.6579,24.6036,24.6269,96900.0
2013-03-11 15:30:00,31.71,31.72,31.62,31.71,265500.0,24.6191,24.6269,24.5492,24.6191,265500.0
2013-03-12 09:30:00,31.72,31.79,31.53,31.57,68600.0,24.6269,24.6812,24.4794,24.5104,68600.0
2013-03-12 10:00:00,31.6,31.8,31.59,31.8,58600.0,24.5337,24.689,24.5259,24.689,58600.0
2013-03-12 10:30:00,31.8,31.8,31.55,31.57,71300.0,24.689,24.689,24.4949,24.5104,71300.0
2013-03-12 11:00:00,31.56,31.56,31.47,31.47,42300.0,24.5026,24.5026,24.4328,24.4328,42300.0
2013-03-12 11:30:00,31.47,31.64,31.42,31.64,90200.0,24.4328,24.5648,24.394,24.5648,90200.0
2013-03-12 12:00:00,31.63,31.63,31.43,31.44,72800.0,24.557,24.557,24.4017,24.4095,72800.0
2013-03-12 12:30:00,31.43,31.52,31.43,31.5,67900.0,24.4017,24.4716,24.4017,24.4561,67900.0
2013-03-12 13:00:00,31.51,31.51,31.44,31.45,36200.0,24.4638,24.4638,24.4095,24.4172,36200.0
2013-03-12 13:30:00,31.45,31.46,31.39,31.41,46200.0,24.4172,24.425,24.3707,24.3862,46200.0
2013-03-12 14:00:00,31.42,31.47,31.35,31.46,61900.0,24.394,24.4328,24.3396,24.425,61900.0
2013-03-12 14:30:00,31.47,31.54,31.46,31.53,99200.0,24.4328,24.4871,24.425,24.4794,99200.0
2013-03-12 15:00:00,31.53,31.57,31.49,31.53,62800.0,24.4794,24.5104,24.4483,24.4794,62800.0
2013-03-12 15:30:00,31.52,31.57,31.5,31.51,131800.0,24.4716,24.5104,24.4561,24.4638,131800.0
2013-03-13 09:30:00,31.69,31.98,31.69,31.98,169200.0,24.6036,24.8287,24.6036,24.8287,169200.0
2013-03-13 10:00:00,31.96,32.16,31.95,32.12,277100.0,24.8132,24.9685,24.8054,24.9374,277100.0
2013-03-13 10:30:00,32.12,32.21,32.09,32.13,219200.0,24.9374,25.0073,24.9141,24.9452,219200.0
2013-03-13 11:00:00,32.13,32.15,32.07,32.12,112200.0,24.9452,24.9607,24.8986,24.9374,112200.0
2013-03-13 11:30:00,32.12,32.15,32.06,32.07,269700.0,24.9374,24.9607,24.8908,24.8986,269700.0
2013-03-13 12:00:00,32.08,32.14,32.07,32.12,120800.0,24.9064,24.9529,24.8986,24.9374,120800.0
2013-03-13 12:30:00,32.12,32.16,32.09,32.09,92500.0,24.9374,24.9685,24.9141,24.9141,92500.0
2013-03-13 13:00:00,32.09,32.1,31.96,31.96,93400.0,24.9141,24.9219,24.8132,24.8132,93400.0
2013-03-13 13:30:00,31.96,32.0,31.93,31.96,76500.0,24.8132,24.8443,24.7899,24.8132,76500.0
2013-03-13 14:00:00,31.97,31.97,31.88,31.88,88300.0,24.821,24.821,24.7511,24.7511,88300.0
2013-03-13 14:30:00,31.88,31.93,31.82,31.84,85100.0,24.7511,24.7899,24.7045,24.72,85100.0
2013-03-13 15:00:00,31.84,31.87,31.82,31.85,135900.0,24.72,24.7433,24.7045,24.7278,135900.0
2013-03-13 15:30:00,31.85,31.89,31.82,31.87,365700.0,24.7278,24.7589,24.7045,24.7433,365700.0
2013-03-14 09:30:00,31.88,31.94,31.8,31.87,113100.0,24.7511,24.7977,24.689,24.7433,113100.0
2013-03-14 10:00:00,31.88,31.9,31.8,31.85,60000.0,24.7511,24.7666,24.689,24.7278,60000.0
2013-03-14 10:30:00,31.86,31.94,31.85,31.87,43000.0,24.7356,24.7977,24.7278,24.7433,43000.0
2013-03-14 11:00:00,31.87,31.95,31.87,31.88,40600.0,24.7433,24.8054,24.7433,24.7511,40600.0
2013-03-14 11:30:00,31.89,31.95,31.89,31.92,82400.0,24.7589,24.8054,24.7589,24.7821,82400.0
2013-03-14 12:00:00,31.92,31.92,31.81,31.86,112300.0,24.7821,24.7821,24.6967,24.7356,112300.0
2013-03-14 12:30:00,31.87,31.94,31.86,31.9,85500.0,24.7433,24.7977,24.7356,24.7666,85500.0
2013-03-14 13:00:00,31.9,31.94,31.88,31.88,92400.0,24.7666,24.7977,24.7511,24.7511,92400.0
2013-03-14 13:30:00,31.89,31.9,31.87,31.87,53200.0,24.7589,24.7666,24.7433,24.7433,53200.0
2013-03-14 14:00:00,31.88,31.91,31.86,31.9,89000.0,24.7511,24.7744,24.7356,24.7666,89000.0
2013-03-14 14:30:00,31.9,31.92,31.88,31.89,74300.0,24.7666,24.7821,24.7511,24.7589,74300.0
2013-03-14 15:00:00,31.9,31.9,31.83,31.83,66400.0,24.7666,24.7666,24.7123,24.7123,66400.0
2013-03-14 15:30:00,31.84,31.94,31.83,31.88,231600.0,24.72,24.7977,24.7123,24.7511,231600.0
2013-03-15 09:30:00,31.71,32.0,31.56,31.89,567400.0,24.6191,24.8443,24.5026,24.7589,567400.0
2013-03-15 10:00:00,31.88,32.0,31.86,31.98,90600.0,24.7511,24.8443,24.7356,24.8287,90600.0
2013-03-15 10:30:00,31.98,32.01,31.92,31.95,68400.0,24.8287,24.852,24.7821,24.8054,68400.0
2013-03-15 11:00:00,31.96,32.01,31.94,31.98,83900.0,24.8132,24.852,24.7977,24.8287,83900.0
2013-03-15 11:30:00,31.97,31.98,31.95,31.96,41700.0,24.821,24.8287,24.8054,24.8132,41700.0
2013-03-15 12:00:00,31.96,32.0,31.95,31.99,43400.0,24.8132,24.8443,24.8054,24.8365,43400.0
2013-03-15 12:30:00,31.99,32.0,31.98,31.99,47400.0,24.8365,24.8443,24.8287,24.8365,47400.0
2013-03-15 13:00:00,31.99,32.0,31.99,32.0,43600.0,24.8365,24.8443,24.8365,24.8443,43600.0
2013-03-15 13:30:00,31.99,32.0,31.98,31.99,53800.0,24.8365,24.8443,24.8287,24.8365,53800.0
2013-03-15 14:00:00,31.99,32.0,31.9,31.91,60500.0,24.8365,24.8443,24.7666,24.7744,60500.0
2013-03-15 14:30:00,31.92,31.92,31.85,31.89,86500.0,24.7821,24.7821,24.7278,24.7589,86500.0
2013-03-15 15:00:00,31.89,31.98,31.87,31.88,91700.0,24.7589,24.8287,24.7433,24.7511,91700.0
2013-03-15 15:30:00,31.88,31.97,31.87,31.97,280900.0,24.7511,24.821,24.7433,24.821,280900.0
2013-03-18 09:30:00,31.77,31.96,31.7,31.9,47900.0,24.6657,24.8132,24.6113,24.7666,47900.0
2013-03-18 10:00:00,31.91,32.0,31.9,32.0,39900.0,24.7744,24.8443,24.7666,24.8443,39900.0
2013-03-18 10:30:00,32.0,32.0,31.95,31.96,44600.0,24.8443,24.8443,24.8054,24.8132,44600.0
2013-03-18 11:00:00,31.95,32.0,31.95,31.99,59500.0,24.8054,24.8443,24.8054,24.8365,59500.0
2013-03-18 11:30:00,31.99,32.05,31.99,32.02,64800.0,24.8365,24.8831,24.8365,24.8598,64800.0
2013-03-18 12:00:00,32.02,32.1,32.02,32.09,29300.0,24.8598,24.9219,24.8598,24.9141,29300.0
2013-03-18 12:30:00,32.07,32.07,31.99,32.02,47500.0,24.8986,24.8986,24.8365,24.8598,47500.0
2013-03-18 13:00:00,32.02,32.04,32.0,32.0,23300.0,24.8598,24.8753,24.8443,24.8443,23300.0
2013-03-18 13:30:00,32.0,32.09,32.0,32.02,53300.0,24.8443,24.9141,24.8443,24.8598,53300.0
2013-03-18 14:00:00,32.01,32.08,32.01,32.07,45200.0,24.852,24.9064,24.852,24.8986,45200.0
2013-03-18 14:30:00,32.08,32.1,32.04,32.06,68900.0,24.9064,24.9219,24.8753,24.8908,68900.0
2013-03-18 15:00:00,32.05,32.12,32.03,32.09,146800.0,24.8831,24.9374,24.8675,24.9141,146800.0
2013-03-18 15:30:00,32.09,32.09,32.01,32.08,179800.0,24.9141,24.9141,24.852,24.9064,179800.0
2013-03-19 09:30:00,32.05,32.25,32.05,32.23,92400.0,24.8831,25.0383,24.8831,25.0228,92400.0
2013-03-19 10:00:00,32.24,32.33,32.19,32.21,77900.0,25.0306,25.1005,24.9918,25.0073,77900.0
2013-03-19 10:30:00,32.2,32.2,32.11,32.11,34300.0,24.9995,24.9995,24.9297,24.9297,34300.0
2013-03-19 11:00:00,32.11,32.27,32.09,32.2,65400.0,24.9297,25.0539,24.9141,24.9995,65400.0
2013-03-19 11:30:00,32.19,32.2,32.0,32.01,72300.0,24.9918,24.9995,24.8443,24.852,72300.0
2013-03-19 12:00:00,32.01,32.13,32.0,32.1,64400.0,24.852,24.9452,24.8443,24.9219,64400.0
2013-03-19 12:30:00,32.09,32.19,32.01,32.02,64500.0,24.9141,24.9918,24.852,24.8598,64500.0
2013-03-19 13:00:00,32.02,32.09,31.96,32.0,87500.0,24.8598,24.9141,24.8132,24.8443,87500.0
2013-03-19 13:30:00,32.0,32.06,31.98,32.03,145000.0,24.8443,24.8908,24.8287,24.8675,145000.0
2013-03-19 14:00:00,32.03,32.11,32.02,32.09,80700.0,24.8675,24.9297,24.8598,24.9141,80700.0
2013-03-19 14:30:00,32.09,32.14,32.0,32.02,43600.0,24.9141,24.9529,24.8443,24.8598,43600.0
2013-03-19 15:00:00,32.02,32.14,32.0,32.03,119600.0,24.8598,24.9529,24.8443,24.8675,119600.0
2013-03-19 15:30:00,32.03,32.11,32.0,32.1,143400.0,24.8675,24.9297,24.8443,24.9219,143400.0
2013-03-20 09:30:00,32.2,32.35,32.2,32.29,50100.0,24.9995,25.116,24.9995,25.0694,50100.0
2013-03-20 10:00:00,32.32,32.38,32.27,32.29,51800.0,25.0927,25.1393,25.0539,25.0694,51800.0
2013-03-20 10:30:00,32.3,32.39,32.27,32.39,55600.0,25.0772,25.147,25.0539,25.147,55600.0
2013-03-20 11:00:00,32.39,32.4,32.35,32.38,46300.0,25.147,25.1548,25.116,25.1393,46300.0
2013-03-20 11:30:00,32.37,32.43,32.36,32.4,60200.0,25.1315,25.1781,25.1238,25.1548,60200.0
2013-03-20 12:00:00,32.39,32.4,32.28,32.36,62900.0,25.147,25.1548,25.0616,25.1238,62900.0
2013-03-20 12:30:00,32.36,32.37,32.29,32.29,49400.0,25.1238,25.1315,25.0694,25.0694,49400.0
2013-03-20 13:00:00,32.3,32.37,32.29,32.36,36500.0,25.0772,25.1315,25.0694,25.1238,36500.0
2013-03-20 13:30:00,32.36,32.36,32.31,32.33,34500.0,25.1238,25.1238,25.0849,25.1005,34500.0
2013-03-20 14:00:00,32.32,32.41,32.29,32.38,60900.0,25.0927,25.1626,25.0694,25.1393,60900.0
2013-03-20 14:30:00,32.38,32.4,32.36,32.37,44800.0,25.1393,25.1548,25.1238,25.1315,44800.0
2013-03-20 15:00:00,32.37,32.42,32.33,32.38,67400.0,25.1315,25.1703,25.1005,25.1393,67400.0
2013-03-20 15:30:00,32.38,32.54,32.38,32.51,454300.0,25.1393,25.2635,25.1393,25.2402,454300.0
2013-03-21 09:30:00,32.36,32.57,32.36,32.48,45100.0,25.1238,25.2868,25.1238,25.2169,45100.0
2013-03-21 10:00:00,32.48,32.49,32.39,32.44,39700.0,25.2169,25.2247,25.147,25.1859,39700.0
2013-03-21 10:30:00,32.45,32.5,32.41,32.48,56000.0,25.1936,25.2324,25.1626,25.2169,56000.0
2013-03-21 11:00:00,32.48,32.49,32.4,32.49,48600.0,25.2169,25.2247,25.1548,25.2247,48600.0
2013-03-21 11:30:00,32.48,32.65,32.48,32.64,118000.0,25.2169,25.3489,25.2169,25.3411,118000.0
2013-03-21 12:00:00,32.64,32.65,32.51,32.55,35600.0,25.3411,25.3489,25.2402,25.2713,35600.0
2013-03-21 12:30:00,32.55,32.56,32.48,32.56,32400.0,25.2713,25.279,25.2169,25.279,32400.0
2013-03-21 13:00:00,32.56,32.58,32.44,32.45,58800.0,25.279,25.2946,25.1859,25.1936,58800.0
2013-03-21 13:30:00,32.44,32.47,32.39,32.45,37200.0,25.1859,25.2092,25.147,25.1936,37200.0
2013-03-21 14:00:00,32.44,32.49,32.36,32.48,71100.0,25.1859,25.2247,25.1238,25.2169,71100.0
2013-03-21 14:30:00,32.49,32.52,32.45,32.49,42500.0,25.2247,25.248,25.1936,25.2247,42500.0
2013-03-21 15:00:00,32.5,32.56,32.45,32.56,65800.0,25.2324,25.279,25.1936,25.279,65800.0
2013-03-21 15:30:00,32.55,32.56,32.46,32.48,206100.0,25.2713,25.279,25.2014,25.2169,206100.0
2013-03-22 09:30:00,32.51,32.57,32.49,32.55,46200.0,25.2402,25.2868,25.2247,25.2713,46200.0
2013-03-22 10:00:00,32.56,32.65,32.54,32.63,56500.0,25.279,25.3489,25.2635,25.3334,56500.0
2013-03-22 10:30:00,32.61,32.66,32.59,32.65,60900.0,25.3178,25.3567,25.3023,25.3489,60900.0
2013-03-22 11:00:00,32.66,32.72,32.65,32.72,61500.0,25.3567,25.4032,25.3489,25.4032,61500.0
2013-03-22 11:30:00,32.71,32.76,32.65,32.75,113100.0,25.3955,25.4343,25.3489,25.4265,113100.0
2013-03-22 12:00:00,32.75,32.75,32.59,32.66,73700.0,25.4265,25.4265,25.3023,25.3567,73700.0
2013-03-22 12:30:00,32.67,32.68,32.57,32.61,47800.0,25.3644,25.3722,25.2868,25.3178,47800.0
2013-03-22 13:00:00,32.62,32.69,32.62,32.66,35300.0,25.3256,25.38,25.3256,25.3567,35300.0
2013-03-22 13:30:00,32.66,32.67,32.57,32.59,48700.0,25.3567,25.3644,25.2868,25.3023,48700.0
2013-03-22 14:00:00,32.6,32.61,32.57,32.58,33400.0,25.3101,25.3178,25.2868,25.2946,33400.0
2013-03-22 14:30:00,32.58,32.63,32.58,32.63,36100.0,25.2946,25.3334,25.2946,25.3334,36100.0
2013-03-22 15:00:00,32.64,32.65,32.59,32.6,71800.0,25.3411,25.3489,25.3023,25.3101,71800.0
2013-03-22 15:30:00,32.61,32.66,32.57,32.65,191500.0,25.3178,25.3567,25.2868,25.3489,191500.0
2013-03-25 09:30:00,32.66,32.85,32.66,32.85,62700.0,25.3567,25.5042,25.3567,25.5042,62700.0
2013-03-25 10:00:00,32.84,32.9,32.81,32.81,72100.0,25.4964,25.543,25.4731,25.4731,72100.0
2013-03-25 10:30:00,32.81,32.82,32.68,32.71,62300.0,25.4731,25.4809,25.3722,25.3955,62300.0
2013-03-25 11:00:00,32.71,32.73,32.6,32.63,62900.0,25.3955,25.411,25.3101,25.3334,62900.0
2013-03-25 11:30:00,32.63,32.69,32.61,32.67,73600.0,25.3334,25.38,25.3178,25.3644,73600.0
2013-03-25 12:00:00,32.67,32.67,32.57,32.61,62800.0,25.3644,25.3644,25.2868,25.3178,62800.0
2013-03-25 12:30:00,32.61,32.65,32.57,32.6,49500.0,25.3178,25.3489,25.2868,25.3101,49500.0
2013-03-25 13:00:00,32.6,32.61,32.51,32.61,34300.0,25.3101,25.3178,25.2402,25.3178,34300.0
2013-03-25 13:30:00,32.6,32.69,32.59,32.67,83700.0,25.3101,25.38,25.3023,25.3644,83700.0
2013-03-25 14:00:00,32.68,32.7,32.63,32.65,66000.0,25.3722,25.3877,25.3334,25.3489,66000.0
2013-03-25 14:30:00,32.65,32.65,32.57,32.64,68000.0,25.3489,25.3489,25.2868,25.3411,68000.0
2013-03-25 15:00:00,32.64,32.65,32.52,32.56,72700.0,25.3411,25.3489,25.248,25.279,72700.0
2013-03-25 15:30:00,32.55,32.7,32.55,32.65,199400.0,25.2713,25.3877,25.2713,25.3489,199400.0
2013-03-26 09:30:00,32.67,32.79,32.63,32.74,115800.0,25.3644,25.4576,25.3334,25.4188,115800.0
2013-03-26 10:00:00,32.74,32.75,32.53,32.6,222600.0,25.4188,25.4265,25.2557,25.3101,222600.0
2013-03-26 10:30:00,32.61,32.69,32.59,32.59,86400.0,25.3178,25.38,25.3023,25.3023,86400.0
2013-03-26 11:00:00,32.59,32.67,32.58,32.65,45000.0,25.3023,25.3644,25.2946,25.3489,45000.0
2013-03-26 11:30:00,32.65,32.68,32.62,32.64,71300.0,25.3489,25.3722,25.3256,25.3411,71300.0
2013-03-26 12:00:00,32.65,32.67,32.61,32.61,68600.0,25.3489,25.3644,25.3178,25.3178,68600.0
2013-03-26 12:30:00,32.61,32.61,32.54,32.55,97500.0,25.3178,25.3178,25.2635,25.2713,97500.0
2013-03-26 13:00:00,32.55,32.59,32.54,32.58,90500.0,25.2713,25.3023,25.2635,25.2946,90500.0
2013-03-26 13:30:00,32.59,32.64,32.55,32.64,71600.0,25.3023,25.3411,25.2713,25.3411,71600.0
2013-03-26 14:00:00,32.64,32.68,32.64,32.67,54400.0,25.3411,25.3722,25.3411,25.3644,54400.0
2013-03-26 14:30:00,32.67,32.72,32.64,32.71,54100.0,25.3644,25.4032,25.3411,25.3955,54100.0
2013-03-26 15:00:00,32.72,32.78,32.65,32.65,202400.0,25.4032,25.4498,25.3489,25.3489,202400.0
2013-03-26 15:30:00,32.66,32.72,32.55,32.6,428800.0,25.3567,25.4032,25.2713,25.3101,428800.0
2013-03-27 09:30:00,32.18,32.27,32.06,32.23,112900.0,25.1643,25.2347,25.0705,25.2034,112900.0
2013-03-27 10:00:00,32.23,32.33,32.22,32.31,61300.0,25.2034,25.2816,25.1956,25.266,61300.0
2013-03-27 10:30:00,32.32,32.34,32.25,32.28,54600.0,25.2738,25.2894,25.2191,25.2425,54600.0
2013-03-27 11:00:00,32.28,32.35,32.26,32.32,43000.0,25.2425,25.2973,25.2269,25.2738,43000.0
2013-03-27 11:30:00,32.32,32.44,32.32,32.39,101200.0,25.2738,25.3676,25.2738,25.3285,101200.0
2013-03-27 12:00:00,32.4,32.45,32.38,32.43,75400.0,25.3364,25.3755,25.3207,25.3598,75400.0
2013-03-27 12:30:00,32.43,32.5,32.42,32.46,58800.0,25.3598,25.4146,25.352,25.3833,58800.0
2013-03-27 13:00:00,32.46,32.46,32.4,32.45,56800.0,25.3833,25.3833,25.3364,25.3755,56800.0
2013-03-27 13:30:00,32.46,32.46,32.44,32.45,44400.0,25.3833,25.3833,25.3676,25.3755,44400.0
2013-03-27 14:00:00,32.45,32.49,32.43,32.49,65400.0,25.3755,25.4067,25.3598,25.4067,65400.0
2013-03-27 14:30:00,32.48,32.5,32.46,32.49,55200.0,25.3989,25.4146,25.3833,25.4067,55200.0
2013-03-27 15:00:00,32.49,32.53,32.46,32.53,64700.0,25.4067,25.438,25.3833,25.438,64700.0
2013-03-27 15:30:00,32.52,32.57,32.48,32.56,284000.0,25.4302,25.4693,25.3989,25.4615,284000.0
2013-03-28 09:30:00,32.56,32.59,32.4,32.54,49500.0,25.4615,25.4849,25.3364,25.4458,49500.0
2013-03-28 10:00:00,32.53,32.58,32.49,32.57,43200.0,25.438,25.4771,25.4067,25.4693,43200.0
2013-03-28 10:30:00,32.56,32.73,32.55,32.72,59700.0,25.4615,25.5944,25.4537,25.5866,59700.0
2013-03-28 11:00:00,32.72,32.75,32.66,32.74,93000.0,25.5866,25.6101,25.5397,25.6022,93000.0
2013-03-28 11:30:00,32.75,32.8,32.71,32.77,103300.0,25.6101,25.6492,25.5788,25.6257,103300.0
2013-03-28 12:00:00,32.77,32.77,32.66,32.7,44100.0,25.6257,25.6257,25.5397,25.571,44100.0
2013-03-28 12:30:00,32.69,32.81,32.65,32.8,73900.0,25.5631,25.657,25.5319,25.6492,73900.0
2013-03-28 13:00:00,32.79,32.82,32.78,32.82,41200.0,25.6413,25.6648,25.6335,25.6648,41200.0
2013-03-28 13:30:00,32.83,32.83,32.74,32.8,113500.0,25.6726,25.6726,25.6022,25.6492,113500.0
2013-03-28 14:00:00,32.79,32.8,32.71,32.78,84600.0,25.6413,25.6492,25.5788,25.6335,84600.0
2013-03-28 14:30:00,32.77,32.79,32.73,32.79,79000.0,25.6257,25.6413,25.5944,25.6413,79000.0
2013-03-28 15:00:00,32.8,32.85,32.73,32.83,159700.0,25.6492,25.6883,25.5944,25.6726,159700.0
2013-03-28 15:30:00,32.83,33.01,32.83,32.99,447800.0,25.6726,25.8134,25.6726,25.7977,447800.0
2013-04-01 09:30:00,32.93,32.99,32.78,32.81,59300.0,25.7508,25.7977,25.6335,25.657,59300.0
2013-04-01 10:00:00,32.8,32.84,32.66,32.83,58300.0,25.6492,25.6804,25.5397,25.6726,58300.0
2013-04-01 10:30:00,32.83,32.83,32.73,32.76,52200.0,25.6726,25.6726,25.5944,25.6179,52200.0
2013-04-01 11:00:00,32.75,32.76,32.59,32.62,55500.0,25.6101,25.6179,25.4849,25.5084,55500.0
2013-04-01 11:30:00,32.62,32.62,32.45,32.51,62500.0,25.5084,25.5084,25.3755,25.4224,62500.0
2013-04-01 12:00:00,32.5,32.53,32.47,32.53,45300.0,25.4146,25.438,25.3911,25.438,45300.0
2013-04-01 12:30:00,32.53,32.54,32.47,32.5,38200.0,25.438,25.4458,25.3911,25.4146,38200.0
2013-04-01 13:00:00,32.5,32.5,32.42,32.43,33100.0,25.4146,25.4146,25.352,25.3598,33100.0
2013-04-01 13:30:00,32.42,32.54,32.4,32.54,77300.0,25.352,25.4458,25.3364,25.4458,77300.0
2013-04-01 14:00:00,32.53,32.54,32.47,32.47,62800.0,25.438,25.4458,25.3911,25.3911,62800.0
2013-04-01 14:30:00,32.47,32.51,32.44,32.5,57000.0,25.3911,25.4224,25.3676,25.4146,57000.0
2013-04-01 15:00:00,32.49,32.5,32.4,32.45,46600.0,25.4067,25.4146,25.3364,25.3755,46600.0
2013-04-01 15:30:00,32.44,32.48,32.38,32.47,151600.0,25.3676,25.3989,25.3207,25.3911,151600.0
2013-04-02 09:30:00,32.63,32.91,32.46,32.9,90800.0,25.5162,25.7352,25.3833,25.7274,90800.0
2013-04-02 10:00:00,32.9,32.94,32.87,32.88,72000.0,25.7274,25.7586,25.7039,25.7117,72000.0
2013-04-02 10:30:00,32.88,32.91,32.8,32.82,64100.0,25.7117,25.7352,25.6492,25.6648,64100.0
2013-04-02 11:00:00,32.82,32.82,32.77,32.8,46900.0,25.6648,25.6648,25.6257,25.6492,46900.0
2013-04-02 11:30:00,32.8,32.83,32.66,32.68,41500.0,25.6492,25.6726,25.5397,25.5553,41500.0
2013-04-02 12:00:00,32.69,32.74,32.69,32.7,46500.0,25.5631,25.6022,25.5631,25.571,46500.0
2013-04-02 12:30:00,32.69,32.69,32.64,32.68,23200.0,25.5631,25.5631,25.524,25.5553,23200.0
2013-04-02 13:00:00,32.68,32.7,32.61,32.62,25800.0,25.5553,25.571,25.5006,25.5084,25800.0
2013-04-02 13:30:00,32.63,32.68,32.62,32.66,30700.0,25.5162,25.5553,25.5084,25.5397,30700.0
2013-04-02 14:00:00,32.65,32.66,32.6,32.6,28900.0,25.5319,25.5397,25.4928,25.4928,28900.0
2013-04-02 14:30:00,32.59,32.61,32.53,32.56,70300.0,25.4849,25.5006,25.438,25.4615,70300.0
2013-04-02 15:00:00,32.56,32.56,32.5,32.52,47900.0,25.4615,25.4615,25.4146,25.4302,47900.0
2013-04-02 15:30:00,32.52,32.61,32.46,32.6,189000.0,25.4302,25.5006,25.3833,25.4928,189000.0
2013-04-03 09:30:00,32.56,32.74,32.56,32.73,36800.0,25.4615,25.6022,25.4615,25.5944,36800.0
2013-04-03 10:00:00,32.73,32.73,32.48,32.55,88000.0,25.5944,25.5944,25.3989,25.4537,88000.0
2013-04-03 10:30:00,32.54,32.61,32.46,32.47,101600.0,25.4458,25.5006,25.3833,25.3911,101600.0
2013-04-03 11:00:00,32.47,32.49,32.43,32.48,33800.0,25.3911,25.4067,25.3598,25.3989,33800.0
2013-04-03 11:30:00,32.47,32.55,32.44,32.53,34200.0,25.3911,25.4537,25.3676,25.438,34200.0
2013-04-03 12:00:00,32.53,32.54,32.45,32.49,86000.0,25.438,25.4458,25.3755,25.4067,86000.0
2013-04-03 12:30:00,32.49,32.49,32.41,32.48,54000.0,25.4067,25.4067,25.3442,25.3989,54000.0
2013-04-03 13:00:00,32.48,32.51,32.44,32.48,40400.0,25.3989,25.4224,25.3676,25.3989,40400.0
2013-04-03 13:30:00,32.48,32.48,32.39,32.39,36800.0,25.3989,25.3989,25.3285,25.3285,36800.0
2013-04-03 14:00:00,32.38,32.43,32.37,32.39,38200.0,25.3207,25.3598,25.3129,25.3285,38200.0
2013-04-03 14:30:00,32.4,32.44,32.39,32.43,76700.0,25.3364,25.3676,25.3285,25.3598,76700.0
2013-04-03 15:00:00,32.43,32.43,32.33,32.33,113300.0,25.3598,25.3598,25.2816,25.2816,113300.0
2013-04-03 15:30:00,32.34,32.41,32.26,32.33,264400.0,25.2894,25.3442,25.2269,25.2816,264400.0
2013-04-04 09:30:00,32.43,32.55,32.4,32.54,82000.0,25.3598,25.4537,25.3364,25.4458,82000.0
2013-04-04 10:00:00,32.55,32.61,32.42,32.44,96200.0,25.4537,25.5006,25.352,25.3676,96200.0
2013-04-04 10:30:00,32.44,32.64,32.44,32.57,78900.0,25.3676,25.524,25.3676,25.4693,78900.0
2013-04-04 11:00:00,32.59,32.64,32.58,32.64,49800.0,25.4849,25.524,25.4771,25.524,49800.0
2013-04-04 11:30:00,32.64,32.65,32.57,32.58,53100.0,25.524,25.5319,25.4693,25.4771,53100.0
2013-04-04 12:00:00,32.59,32.59,32.5,32.54,57700.0,25.4849,25.4849,25.4146,25.4458,57700.0
2013-04-04 12:30:00,32.54,32.61,32.52,32.59,26200.0,25.4458,25.5006,25.4302,25.4849,26200.0
2013-04-04 13:00:00,32.58,32.59,32.51,32.54,27700.0,25.4771,25.4849,25.4224,25.4458,27700.0
2013-04-04 13:30:00,32.53,32.62,32.51,32.62,36600.0,25.438,25.5084,25.4224,25.5084,36600.0
2013-04-04 14:00:00,32.62,32.63,32.56,32.62,44100.0,25.5084,25.5162,25.4615,25.5084,44100.0
2013-04-04 14:30:00,32.62,32.64,32.55,32.56,60400.0,25.5084,25.524,25.4537,25.4615,60400.0
2013-04-04 15:00:00,32.56,32.57,32.44,32.48,121800.0,25.4615,25.4693,25.3676,25.3989,121800.0
2013-04-04 15:30:00,32.48,32.51,32.41,32.51,189800.0,25.3989,25.4224,25.3442,25.4224,189800.0
2013-04-05 09:30:00,32.23,32.34,32.14,32.17,86100.0,25.2034,25.2894,25.133,25.1565,86100.0
2013-04-05 10:00:00,32.17,32.25,32.12,32.23,77200.0,25.1565,25.2191,25.1174,25.2034,77200.0
2013-04-05 10:30:00,32.23,32.3,32.21,32.25,62000.0,25.2034,25.2582,25.1878,25.2191,62000.0
2013-04-05 11:00:00,32.26,32.32,32.25,32.27,36000.0,25.2269,25.2738,25.2191,25.2347,36000.0
2013-04-05 11:30:00,32.27,32.33,32.26,32.29,47500.0,25.2347,25.2816,25.2269,25.2503,47500.0
2013-04-05 12:00:00,32.29,32.32,32.27,32.3,38100.0,25.2503,25.2738,25.2347,25.2582,38100.0
2013-04-05 12:30:00,32.31,32.36,32.27,32.29,27200.0,25.266,25.3051,25.2347,25.2503,27200.0
2013-04-05 13:00:00,32.28,32.38,32.27,32.34,49600.0,25.2425,25.3207,25.2347,25.2894,49600.0
2013-04-05 13:30:00,32.34,32.36,32.29,32.31,35200.0,25.2894,25.3051,25.2503,25.266,35200.0
2013-04-05 14:00:00,32.31,32.35,32.27,32.3,44900.0,25.266,25.2973,25.2347,25.2582,44900.0
2013-04-05 14:30:00,32.3,32.37,32.3,32.36,52700.0,25.2582,25.3129,25.2582,25.3051,52700.0
2013-04-05 15:00:00,32.35,32.42,32.32,32.39,96100.0,25.2973,25.352,25.2738,25.3285,96100.0
2013-04-05 15:30:00,32.39,32.44,32.34,32.38,269400.0,25.3285,25.3676,25.2894,25.3207,269400.0
2013-04-08 09:30:00,32.32,32.33,32.1,32.11,109000.0,25.2738,25.2816,25.1018,25.1096,109000.0
2013-04-08 10:00:00,32.11,32.29,32.07,32.2,65500.0,25.1096,25.2503,25.0783,25.18,65500.0
2013-04-08 10:30:00,32.21,32.25,32.15,32.18,43200.0,25.1878,25.2191,25.1409,25.1643,43200.0
2013-04-08 11:00:00,32.18,32.22,32.12,32.2,44700.0,25.1643,25.1956,25.1174,25.18,44700.0
2013-04-08 11:30:00,32.2,32.2,32.13,32.13,33300.0,25.18,25.18,25.1252,25.1252,33300.0
2013-04-08 12:00:00,32.13,32.22,32.13,32.22,44400.0,25.1252,25.1956,25.1252,25.1956,44400.0
2013-04-08 12:30:00,32.22,32.26,32.19,32.24,25000.0,25.1956,25.2269,25.1721,25.2112,25000.0
2013-04-08 13:00:00,32.23,32.3,32.23,32.26,38000.0,25.2034,25.2582,25.2034,25.2269,38000.0
2013-04-08 13:30:00,32.27,32.27,32.2,32.25,51200.0,25.2347,25.2347,25.18,25.2191,51200.0
2013-04-08 14:00:00,32.24,32.38,32.23,32.38,40200.0,25.2112,25.3207,25.2034,25.3207,40200.0
2013-04-08 14:30:00,32.38,32.42,32.38,32.4,74800.0,25.3207,25.352,25.3207,25.3364,74800.0
2013-04-08 15:00:00,32.39,32.49,32.39,32.45,55800.0,25.3285,25.4067,25.3285,25.3755,55800.0
2013-04-08 15:30:00,32.46,32.51,32.42,32.49,165900.0,25.3833,25.4224,25.352,25.4067,165900.0
2013-04-09 09:30:00,32.55,32.65,32.5,32.51,51300.0,25.4537,25.5319,25.4146,25.4224,51300.0
2013-04-09 10:00:00,32.52,32.69,32.52,32.69,51500.0,25.4302,25.5631,25.4302,25.5631,51500.0
2013-04-09 10:30:00,32.7,32.75,32.66,32.69,114000.0,25.571,25.6101,25.5397,25.5631,114000.0
2013-04-09 11:00:00,32.68,32.68,32.58,32.59,80100.0,25.5553,25.5553,25.4771,25.4849,80100.0
2013-04-09 11:30:00,32.59,32.67,32.59,32.63,37300.0,25.4849,25.5475,25.4849,25.5162,37300.0
2013-04-09 12:00:00,32.64,32.64,32.56,32.61,32900.0,25.524,25.524,25.4615,25.5006,32900.0
2013-04-09 12:30:00,32.62,32.66,32.57,32.62,37700.0,25.5084,25.5397,25.4693,25.5084,37700.0
2013-04-09 13:00:00,32.62,32.78,32.6,32.78,55800.0,25.5084,25.6335,25.4928,25.6335,55800.0
2013-04-09 13:30:00,32.78,32.9,32.76,32.85,114100.0,25.6335,25.7274,25.6179,25.6883,114100.0
2013-04-09 14:00:00,32.84,32.84,32.79,32.8,60700.0,25.6804,25.6804,25.6413,25.6492,60700.0
2013-04-09 14:30:00,32.8,32.87,32.8,32.83,59100.0,25.6492,25.7039,25.6492,25.6726,59100.0
2013-04-09 15:00:00,32.84,32.88,32.69,32.74,95200.0,25.6804,25.7117,25.5631,25.6022,95200.0
2013-04-09 15:30:00,32.74,32.74,32.66,32.71,150700.0,25.6022,25.6022,25.5397,25.5788,150700.0
2013-04-10 09:30:00,32.83,33.05,32.74,33.02,123000.0,25.6726,25.8447,25.6022,25.8212,123000.0
2013-04-10 10:00:00,33.01,33.08,32.84,32.88,112000.0,25.8134,25.8681,25.6804,25.7117,112000.0
2013-04-10 10:30:00,32.89,32.89,32.76,32.84,193800.0,25.7195,25.7195,25.6179,25.6804,193800.0
2013-04-10 11:00:00,32.84,32.98,32.82,32.98,103700.0,25.6804,25.7899,25.6648,25.7899,103700.0
2013-04-10 11:30:00,32.98,33.14,32.94,33.09,158800.0,25.7899,25.915,25.7586,25.8759,158800.0
2013-04-10 12:00:00,33.09,33.15,33.06,33.1,76600.0,25.8759,25.9229,25.8525,25.8838,76600.0
2013-04-10 12:30:00,33.09,33.23,33.09,33.2,146500.0,25.8759,25.9854,25.8759,25.9619,146500.0
2013-04-10 13:00:00,33.21,33.25,33.2,33.23,79700.0,25.9698,26.001,25.9619,25.9854,79700.0
2013-04-10 13:30:00,33.23,33.24,33.08,33.16,251400.0,25.9854,25.9932,25.8681,25.9307,251400.0
2013-04-10 14:00:00,33.17,33.32,33.17,33.32,132300.0,25.9385,26.0558,25.9385,26.0558,132300.0
2013-04-10 14:30:00,33.32,33.4,33.31,33.39,113300.0,26.0558,26.1183,26.048,26.1105,113300.0
2013-04-10 15:00:00,33.38,33.4,33.33,33.4,246300.0,26.1027,26.1183,26.0636,26.1183,246300.0
2013-04-10 15:30:00,33.4,33.4,33.27,33.35,495400.0,26.1183,26.1183,26.0167,26.0792,495400.0
2013-04-11 09:30:00,33.31,33.37,33.07,33.31,205100.0,26.048,26.0949,25.8603,26.048,205100.0
2013-04-11 10:00:00,33.31,33.45,33.27,33.33,123700.0,26.048,26.1574,26.0167,26.0636,123700.0
2013-04-11 10:30:00,33.32,33.43,33.32,33.43,181500.0,26.0558,26.1418,26.0558,26.1418,181500.0
2013-04-11 11:00:00,33.42,33.59,33.41,33.42,162900.0,26.134,26.2669,26.1262,26.134,162900.0
2013-04-11 11:30:00,33.43,33.51,33.32,33.35,324900.0,26.1418,26.2044,26.0558,26.0792,324900.0
2013-04-11 12:00:00,33.35,33.42,33.34,33.4,176300.0,26.0792,26.134,26.0714,26.1183,176300.0
2013-04-11 12:30:00,33.4,33.4,33.39,33.39,48700.0,26.1183,26.1183,26.1105,26.1105,48700.0
2013-04-11 13:00:00,33.4,33.5,33.4,33.5,98900.0,26.1183,26.1965,26.1183,26.1965,98900.0
2013-04-11 13:30:00,33.5,33.6,33.4,33.47,279500.0,26.1965,26.2747,26.1183,26.1731,279500.0
2013-04-11 14:00:00,33.47,33.54,33.43,33.49,91000.0,26.1731,26.2278,26.1418,26.1887,91000.0
2013-04-11 14:30:00,33.49,33.63,33.48,33.62,99900.0,26.1887,26.2982,26.1809,26.2904,99900.0
2013-04-11 15:00:00,33.63,33.68,33.52,33.67,219200.0,26.2982,26.3373,26.2122,26.3295,219200.0
2013-04-11 15:30:00,33.67,33.77,33.66,33.74,471800.0,26.3295,26.4077,26.3217,26.3842,471800.0
2013-04-12 09:30:00,33.6,33.79,33.46,33.63,150900.0,26.2747,26.4233,26.1653,26.2982,150900.0
2013-04-12 10:00:00,33.63,33.71,33.57,33.64,125400.0,26.2982,26.3608,26.2513,26.306,125400.0
2013-04-12 10:30:00,33.63,33.63,33.52,33.56,101100.0,26.2982,26.2982,26.2122,26.2435,101100.0
2013-04-12 11:00:00,33.55,33.59,33.46,33.58,97100.0,26.2356,26.2669,26.1653,26.2591,97100.0
2013-04-12 11:30:00,33.57,33.59,33.47,33.49,106900.0,26.2513,26.2669,26.1731,26.1887,106900.0
2013-04-12 12:00:00,33.48,33.58,33.48,33.53,108300.0,26.1809,26.2591,26.1809,26.22,108300.0
2013-04-12 12:30:00,33.54,33.63,33.54,33.62,63800.0,26.2278,26.2982,26.2278,26.2904,63800.0
2013-04-12 13:00:00,33.6,33.69,33.51,33.51,59800.0,26.2747,26.3451,26.2044,26.2044,59800.0
2013-04-12 13:30:00,33.52,33.58,33.49,33.52,51700.0,26.2122,26.2591,26.1887,26.2122,51700.0
2013-04-12 14:00:00,33.53,33.54,33.5,33.5,54300.0,26.22,26.2278,26.1965,26.1965,54300.0
2013-04-12 14:30:00,33.5,33.54,33.5,33.52,81300.0,26.1965,26.2278,26.1965,26.2122,81300.0
2013-04-12 15:00:00,33.53,33.57,33.51,33.54,92900.0,26.22,26.2513,26.2044,26.2278,92900.0
2013-04-12 15:30:00,33.53,33.57,33.51,33.53,267000.0,26.22,26.2513,26.2044,26.22,267000.0
2013-04-15 09:30:00,33.39,33.48,33.35,33.48,36600.0,26.1105,26.1809,26.0792,26.1809,36600.0
2013-04-15 10:00:00,33.48,33.48,33.34,33.41,101000.0,26.1809,26.1809,26.0714,26.1262,101000.0
2013-04-15 10:30:00,33.41,33.45,33.32,33.39,113600.0,26.1262,26.1574,26.0558,26.1105,113600.0
2013-04-15 11:00:00,33.39,33.45,33.36,33.44,277700.0,26.1105,26.1574,26.0871,26.1496,277700.0
2013-04-15 11:30:00,33.44,33.47,33.27,33.28,87400.0,26.1496,26.1731,26.0167,26.0245,87400.0
2013-04-15 12:00:00,33.28,33.28,33.2,33.25,73200.0,26.0245,26.0245,25.9619,26.001,73200.0
2013-04-15 12:30:00,33.25,33.25,33.06,33.14,92200.0,26.001,26.001,25.8525,25.915,92200.0
2013-04-15 13:00:00,33.14,33.14,32.98,33.05,70500.0,25.915,25.915,25.7899,25.8447,70500.0
2013-04-15 13:30:00,33.04,33.04,32.94,32.95,69300.0,25.8368,25.8368,25.7586,25.7665,69300.0
2013-04-15 14:00:00,32.95,32.99,32.86,32.9,178000.0,25.7665,25.7977,25.6961,25.7274,178000.0
2013-04-15 14:30:00,32.9,32.96,32.8,32.82,95100.0,25.7274,25.7743,25.6492,25.6648,95100.0
2013-04-15 15:00:00,32.82,32.91,32.76,32.77,465800.0,25.6648,25.7352,25.6179,25.6257,465800.0
2013-04-15 15:30:00,32.77,32.87,32.6,32.78,640300.0,25.6257,25.7039,25.4928,25.6335,640300.0
2013-04-16 09:30:00,32.93,32.99,32.8,32.84,56900.0,25.7508,25.7977,25.6492,25.6804,56900.0
2013-04-16 10:00:00,32.85,32.92,32.81,32.89,105400.0,25.6883,25.743,25.657,25.7195,105400.0
2013-04-16 10:30:00,32.89,33.13,32.88,33.12,92700.0,25.7195,25.9072,25.7117,25.8994,92700.0
2013-04-16 11:00:00,33.13,33.17,33.07,33.17,66700.0,25.9072,25.9385,25.8603,25.9385,66700.0
2013-04-16 11:30:00,33.17,33.19,33.11,33.18,47700.0,25.9385,25.9541,25.8916,25.9463,47700.0
2013-04-16 12:00:00,33.18,33.22,33.15,33.17,30700.0,25.9463,25.9776,25.9229,25.9385,30700.0
2013-04-16 12:30:00,33.17,33.23,33.12,33.21,53400.0,25.9385,25.9854,25.8994,25.9698,53400.0
2013-04-16 13:00:00,33.21,33.22,33.15,33.15,40100.0,25.9698,25.9776,25.9229,25.9229,40100.0
2013-04-16 13:30:00,33.15,33.17,33.07,33.08,114900.0,25.9229,25.9385,25.8603,25.8681,114900.0
2013-04-16 14:00:00,33.07,33.08,33.0,33.0,80500.0,25.8603,25.8681,25.8056,25.8056,80500.0
2013-04-16 14:30:00,33.0,33.05,32.93,32.93,104700.0,25.8056,25.8447,25.7508,25.7508,104700.0
2013-04-16 15:00:00,32.94,33.02,32.93,32.97,279000.0,25.7586,25.8212,25.7508,25.7821,279000.0
2013-04-16 15:30:00,32.97,33.06,32.97,33.05,220900.0,25.7821,25.8525,25.7821,25.8447,220900.0
2013-04-17 09:30:00,32.89,32.95,32.65,32.73,70200.0,25.7195,25.7665,25.5319,25.5944,70200.0
2013-04-17 10:00:00,32.73,32.73,32.57,32.68,70300.0,25.5944,25.5944,25.4693,25.5553,70300.0
2013-04-17 10:30:00,32.68,32.7,32.46,32.47,70500.0,25.5553,25.571,25.3833,25.3911,70500.0
2013-04-17 11:00:00,32.47,32.49,32.37,32.38,85100.0,25.3911,25.4067,25.3129,25.3207,85100.0
2013-04-17 11:30:00,32.38,32.49,32.36,32.48,85900.0,25.3207,25.4067,25.3051,25.3989,85900.0
2013-04-17 12:00:00,32.48,32.5,32.35,32.35,107600.0,25.3989,25.4146,25.2973,25.2973,107600.0
2013-04-17 12:30:00,32.36,32.41,32.27,32.34,63500.0,25.3051,25.3442,25.2347,25.2894,63500.0
2013-04-17 13:00:00,32.36,32.42,32.34,32.38,64800.0,25.3051,25.352,25.2894,25.3207,64800.0
2013-04-17 13:30:00,32.39,32.4,32.31,32.33,153800.0,25.3285,25.3364,25.266,25.2816,153800.0
2013-04-17 14:00:00,32.32,32.38,32.29,32.3,153300.0,25.2738,25.3207,25.2503,25.2582,153300.0
2013-04-17 14:30:00,32.3,32.3,32.16,32.25,150200.0,25.2582,25.2582,25.1487,25.2191,150200.0
2013-04-17 15:00:00,32.25,32.5,32.24,32.41,220900.0,25.2191,25.4146,25.2112,25.3442,220900.0
2013-04-17 15:30:00,32.4,32.49,32.37,32.42,263600.0,25.3364,25.4067,25.3129,25.352,263600.0
2013-04-18 09:30:00,32.51,32.51,32.3,32.33,121100.0,25.4224,25.4224,25.2582,25.2816,121100.0
2013-04-18 10:00:00,32.32,32.36,32.22,32.25,188000.0,25.2738,25.3051,25.1956,25.2191,188000.0
2013-04-18 10:30:00,32.25,32.42,32.25,32.31,101200.0,25.2191,25.352,25.2191,25.266,101200.0
2013-04-18 11:00:00,32.31,32.37,32.26,32.32,68500.0,25.266,25.3129,25.2269,25.2738,68500.0
2013-04-18 11:30:00,32.31,32.35,32.23,32.3,50300.0,25.266,25.2973,25.2034,25.2582,50300.0
2013-04-18 12:00:00,32.31,32.33,32.26,32.33,40500.0,25.266,25.2816,25.2269,25.2816,40500.0
2013-04-18 12:30:00,32.33,32.38,32.29,32.36,22700.0,25.2816,25.3207,25.2503,25.3051,22700.0
2013-04-18 13:00:00,32.36,32.38,32.31,32.32,26200.0,25.3051,25.3207,25.266,25.2738,26200.0
2013-04-18 13:30:00,32.32,32.33,32.24,32.25,43400.0,25.2738,25.2816,25.2112,25.2191,43400.0
2013-04-18 14:00:00,32.25,32.25,32.13,32.18,55700.0,25.2191,25.2191,25.1252,25.1643,55700.0
2013-04-18 14:30:00,32.18,32.2,32.1,32.15,77400.0,25.1643,25.18,25.1018,25.1409,77400.0
2013-04-18 15:00:00,32.15,32.24,32.14,32.18,81700.0,25.1409,25.2112,25.133,25.1643,81700.0
2013-04-18 15:30:00,32.19,32.28,32.18,32.27,255100.0,25.1721,25.2425,25.1643,25.2347,255100.0
2013-04-19 09:30:00,32.44,32.44,32.21,32.35,265700.0,25.3676,25.3676,25.1878,25.2973,265700.0
2013-04-19 10:00:00,32.35,32.42,32.33,32.41,79800.0,25.2973,25.352,25.2816,25.3442,79800.0
2013-04-19 10:30:00,32.41,32.55,32.39,32.53,92000.0,25.3442,25.4537,25.3285,25.438,92000.0
2013-04-19 11:00:00,32.53,32.72,32.52,32.68,60300.0,25.438,25.5866,25.4302,25.5553,60300.0
2013-04-19 11:30:00,32.68,32.74,32.66,32.72,37200.0,25.5553,25.6022,25.5397,25.5866,37200.0
2013-04-19 12:00:00,32.7,32.73,32.69,32.7,28800.0,25.571,25.5944,25.5631,25.571,28800.0
2013-04-19 12:30:00,32.7,32.72,32.63,32.68,39400.0,25.571,25.5866,25.5162,25.5553,39400.0
2013-04-19 13:00:00,32.68,32.7,32.66,32.69,58600.0,25.5553,25.571,25.5397,25.5631,58600.0
2013-04-19 13:30:00,32.7,32.7,32.63,32.65,38900.0,25.571,25.571,25.5162,25.5319,38900.0
2013-04-19 14:00:00,32.65,32.68,32.59,32.59,58000.0,25.5319,25.5553,25.4849,25.4849,58000.0
2013-04-19 14:30:00,32.59,32.64,32.55,32.57,48900.0,25.4849,25.524,25.4537,25.4693,48900.0
2013-04-19 15:00:00,32.57,32.64,32.56,32.64,75400.0,25.4693,25.524,25.4615,25.524,75400.0
2013-04-19 15:30:00,32.64,32.68,32.59,32.67,235400.0,25.524,25.5553,25.4849,25.5475,235400.0
2013-04-22 09:30:00,32.64,32.83,32.47,32.59,113000.0,25.524,25.6726,25.3911,25.4849,113000.0
2013-04-22 10:00:00,32.56,32.61,32.4,32.41,87000.0,25.4615,25.5006,25.3364,25.3442,87000.0
2013-04-22 10:30:00,32.39,32.4,32.28,32.37,126100.0,25.3285,25.3364,25.2425,25.3129,126100.0
2013-04-22 11:00:00,32.38,32.39,32.34,32.34,74600.0,25.3207,25.3285,25.2894,25.2894,74600.0
2013-04-22 11:30:00,32.35,32.4,32.34,32.39,70500.0,25.2973,25.3364,25.2894,25.3285,70500.0
2013-04-22 12:00:00,32.39,32.5,32.39,32.5,33800.0,25.3285,25.4146,25.3285,25.4146,33800.0
2013-04-22 12:30:00,32.5,32.58,32.49,32.57,47400.0,25.4146,25.4771,25.4067,25.4693,47400.0
2013-04-22 13:00:00,32.57,32.6,32.53,32.55,43300.0,25.4693,25.4928,25.438,25.4537,43300.0
2013-04-22 13:30:00,32.56,32.61,32.56,32.56,33400.0,25.4615,25.5006,25.4615,25.4615,33400.0
2013-04-22 14:00:00,32.55,32.68,32.55,32.68,66800.0,25.4537,25.5553,25.4537,25.5553,66800.0
2013-04-22 14:30:00,32.68,32.74,32.59,32.59,41300.0,25.5553,25.6022,25.4849,25.4849,41300.0
2013-04-22 15:00:00,32.6,32.6,32.52,32.53,55600.0,25.4928,25.4928,25.4302,25.438,55600.0
2013-04-22 15:30:00,32.53,32.57,32.5,32.55,142200.0,25.438,25.4693,25.4146,25.4537,142200.0
2013-04-23 09:30:00,32.62,32.85,32.62,32.75,55700.0,25.5084,25.6883,25.5084,25.6101,55700.0
2013-04-23 10:00:00,32.76,32.83,32.69,32.81,69400.0,25.6179,25.6726,25.5631,25.657,69400.0
2013-04-23 10:30:00,32.79,32.91,32.79,32.86,48700.0,25.6413,25.7352,25.6413,25.6961,48700.0
2013-04-23 11:00:00,32.85,32.95,32.85,32.95,34400.0,25.6883,25.7665,25.6883,25.7665,34400.0
2013-04-23 11:30:00,32.95,33.01,32.91,32.93,78700.0,25.7665,25.8134,25.7352,25.7508,78700.0
2013-04-23 12:00:00,32.92,32.98,32.88,32.96,38100.0,25.743,25.7899,25.7117,25.7743,38100.0
2013-04-23 12:30:00,32.96,32.98,32.88,32.93,34400.0,25.7743,25.7899,25.7117,25.7508,34400.0
2013-04-23 13:00:00,32.92,32.95,32.62,32.94,140500.0,25.743,25.7665,25.5084,25.7586,140500.0
2013-04-23 13:30:00,32.94,32.95,32.85,32.88,54800.0,25.7586,25.7665,25.6883,25.7117,54800.0
2013-04-23 14:00:00,32.87,32.89,32.79,32.79,53100.0,25.7039,25.7195,25.6413,25.6413,53100.0
2013-04-23 14:30:00,32.8,32.82,32.75,32.78,115700.0,25.6492,25.6648,25.6101,25.6335,115700.0
2013-04-23 15:00:00,32.78,32.82,32.75,32.8,176400.0,25.6335,25.6648,25.6101,25.6492,176400.0
2013-04-23 15:30:00,32.8,32.81,32.71,32.79,265500.0,25.6492,25.657,25.5788,25.6413,265500.0
2013-04-24 09:30:00,32.8,33.16,32.8,33.06,95300.0,25.6492,25.9307,25.6492,25.8525,95300.0
2013-04-24 10:00:00,33.08,33.08,32.95,33.03,57900.0,25.8681,25.8681,25.7665,25.829,57900.0
2013-04-24 10:30:00,33.04,33.1,33.03,33.05,42500.0,25.8368,25.8838,25.829,25.8447,42500.0
2013-04-24 11:00:00,33.05,33.05,32.81,32.96,73800.0,25.8447,25.8447,25.657,25.7743,73800.0
2013-04-24 11:30:00,32.97,33.04,32.91,33.02,41400.0,25.7821,25.8368,25.7352,25.8212,41400.0
2013-04-24 12:00:00,33.02,33.06,33.01,33.06,35800.0,25.8212,25.8525,25.8134,25.8525,35800.0
2013-04-24 12:30:00,33.05,33.07,32.96,33.02,43700.0,25.8447,25.8603,25.7743,25.8212,43700.0
2013-04-24 13:00:00,33.02,33.08,32.99,33.07,32500.0,25.8212,25.8681,25.7977,25.8603,32500.0
2013-04-24 13:30:00,33.06,33.12,33.04,33.12,33700.0,25.8525,25.8994,25.8368,25.8994,33700.0
2013-04-24 14:00:00,33.12,33.12,33.05,33.11,53300.0,25.8994,25.8994,25.8447,25.8916,53300.0
2013-04-24 14:30:00,33.11,33.16,33.02,33.15,56000.0,25.8916,25.9307,25.8212,25.9229,56000.0
2013-04-24 15:00:00,33.15,33.16,33.05,33.14,61400.0,25.9229,25.9307,25.8447,25.915,61400.0
2013-04-24 15:30:00,33.14,33.23,33.11,33.2,196000.0,25.915,25.9854,25.8916,25.9619,196000.0
2013-04-25 09:30:00,33.37,33.68,33.25,33.67,55600.0,26.0949,26.3373,26.001,26.3295,55600.0
2013-04-25 10:00:00,33.67,33.78,33.67,33.77,86300.0,26.3295,26.4155,26.3295,26.4077,86300.0
2013-04-25 10:30:00,33.77,33.87,33.61,33.69,258300.0,26.4077,26.4859,26.2826,26.3451,258300.0
2013-04-25 11:00:00,33.69,33.69,33.54,33.55,91000.0,26.3451,26.3451,26.2278,26.2356,91000.0
2013-04-25 11:30:00,33.55,33.59,33.41,33.41,100400.0,26.2356,26.2669,26.1262,26.1262,100400.0
2013-04-25 12:00:00,33.42,33.47,33.39,33.39,95900.0,26.134,26.1731,26.1105,26.1105,95900.0
2013-04-25 12:30:00,33.39,33.44,33.31,33.33,266100.0,26.1105,26.1496,26.048,26.0636,266100.0
2013-04-25 13:00:00,33.33,33.45,33.3,33.45,75900.0,26.0636,26.1574,26.0401,26.1574,75900.0
2013-04-25 13:30:00,33.44,33.52,33.44,33.5,60100.0,26.1496,26.2122,26.1496,26.1965,60100.0
2013-04-25 14:00:00,33.49,33.54,33.4,33.41,65000.0,26.1887,26.2278,26.1183,26.1262,65000.0
2013-04-25 14:30:00,33.4,33.41,33.3,33.32,108300.0,26.1183,26.1262,26.0401,26.0558,108300.0
2013-04-25 15:00:00,33.32,33.34,33.17,33.23,259300.0,26.0558,26.0714,25.9385,25.9854,259300.0
2013-04-25 15:30:00,33.24,33.34,33.16,33.28,314100.0,25.9932,26.0714,25.9307,26.0245,314100.0
2013-04-26 09:30:00,33.29,34.54,33.12,34.06,764300.0,26.0323,27.0098,25.8994,26.6345,764300.0
2013-04-26 10:00:00,34.07,34.25,34.05,34.23,385100.0,26.6423,26.783,26.6266,26.7674,385100.0
2013-04-26 10:30:00,34.24,34.24,33.95,33.95,233700.0,26.7752,26.7752,26.5484,26.5484,233700.0
2013-04-26 11:00:00,33.95,33.99,33.87,33.96,147600.0,26.5484,26.5797,26.4859,26.5563,147600.0
2013-04-26 11:30:00,33.96,34.13,33.94,34.12,223400.0,26.5563,26.6892,26.5406,26.6814,223400.0
2013-04-26 12:00:00,34.12,34.14,33.97,33.97,192800.0,26.6814,26.697,26.5641,26.5641,192800.0
2013-04-26 12:30:00,33.97,34.03,33.88,34.02,119800.0,26.5641,26.611,26.4937,26.6032,119800.0
2013-04-26 13:00:00,34.03,34.09,34.01,34.09,110700.0,26.611,26.6579,26.5954,26.6579,110700.0
2013-04-26 13:30:00,34.09,34.34,34.09,34.33,111700.0,26.6579,26.8534,26.6579,26.8456,111700.0
2013-04-26 14:00:00,34.33,34.4,34.25,34.27,220900.0,26.8456,26.9003,26.783,26.7987,220900.0
2013-04-26 14:30:00,34.26,34.38,34.26,34.38,172700.0,26.7909,26.8847,26.7909,26.8847,172700.0
2013-04-26 15:00:00,34.38,34.46,34.37,34.39,272400.0,26.8847,26.9473,26.8769,26.8925,272400.0
2013-04-26 15:30:00,34.39,34.47,34.31,34.31,643200.0,26.8925,26.9551,26.83,26.83,643200.0
2013-04-29 09:30:00,33.76,34.32,33.58,33.91,294700.0,26.3999,26.8378,26.2591,26.5172,294700.0
2013-04-29 10:00:00,33.92,34.01,33.81,33.85,167200.0,26.525,26.5954,26.439,26.4702,167200.0
2013-04-29 10:30:00,33.86,33.96,33.86,33.88,160400.0,26.4781,26.5563,26.4781,26.4937,160400.0
2013-04-29 11:00:00,33.88,33.98,33.86,33.89,172700.0,26.4937,26.5719,26.4781,26.5015,172700.0
2013-04-29 11:30:00,33.89,33.9,33.84,33.86,112200.0,26.5015,26.5093,26.4624,26.4781,112200.0
2013-04-29 12:00:00,33.86,33.89,33.8,33.82,128200.0,26.4781,26.5015,26.4311,26.4468,128200.0
2013-04-29 12:30:00,33.83,33.89,33.81,33.88,112100.0,26.4546,26.5015,26.439,26.4937,112100.0
2013-04-29 13:00:00,33.87,33.88,33.83,33.83,57400.0,26.4859,26.4937,26.4546,26.4546,57400.0
2013-04-29 13:30:00,33.83,33.86,33.8,33.83,98300.0,26.4546,26.4781,26.4311,26.4546,98300.0
2013-04-29 14:00:00,33.83,33.86,33.79,33.85,132500.0,26.4546,26.4781,26.4233,26.4702,132500.0
2013-04-29 14:30:00,33.84,33.87,33.81,33.86,108800.0,26.4624,26.4859,26.439,26.4781,108800.0
2013-04-29 15:00:00,33.86,33.88,33.7,33.7,156700.0,26.4781,26.4937,26.3529,26.3529,156700.0
2013-04-29 15:30:00,33.7,33.73,33.6,33.67,289000.0,26.3529,26.3764,26.2747,26.3295,289000.0
2013-04-30 09:30:00,33.68,33.97,33.59,33.75,134400.0,26.3373,26.5641,26.2669,26.392,134400.0
2013-04-30 10:00:00,33.77,33.91,33.7,33.87,113500.0,26.4077,26.5172,26.3529,26.4859,113500.0
2013-04-30 10:30:00,33.87,34.04,33.85,34.01,75600.0,26.4859,26.6188,26.4702,26.5954,75600.0
2013-04-30 11:00:00,34.02,34.12,34.0,34.11,103800.0,26.6032,26.6814,26.5875,26.6736,103800.0
2013-04-30 11:30:00,34.11,34.16,34.07,34.11,92400.0,26.6736,26.7127,26.6423,26.6736,92400.0
2013-04-30 12:00:00,34.11,34.14,34.09,34.13,49300.0,26.6736,26.697,26.6579,26.6892,49300.0
2013-04-30 12:30:00,34.13,34.28,34.1,34.28,138500.0,26.6892,26.8065,26.6657,26.8065,138500.0
2013-04-30 13:00:00,34.27,34.29,34.17,34.19,114100.0,26.7987,26.8143,26.7205,26.7361,114100.0
2013-04-30 13:30:00,34.18,34.2,34.15,34.15,58200.0,26.7283,26.7439,26.7048,26.7048,58200.0
2013-04-30 14:00:00,34.15,34.21,34.09,34.09,390300.0,26.7048,26.7518,26.6579,26.6579,390300.0
2013-04-30 14:30:00,34.08,34.16,34.07,34.13,87000.0,26.6501,26.7127,26.6423,26.6892,87000.0
2013-04-30 15:00:00,34.14,34.16,34.12,34.15,119500.0,26.697,26.7127,26.6814,26.7048,119500.0
2013-04-30 15:30:00,34.15,34.19,34.08,34.09,775300.0,26.7048,26.7361,26.6501,26.6579,775300.0
2013-05-01 09:30:00,34.0,34.36,33.95,34.3,165600.0,26.5875,26.8691,26.5484,26.8221,165600.0
2013-05-01 10:00:00,34.31,34.56,34.28,34.53,128300.0,26.83,27.0255,26.8065,27.002,128300.0
2013-05-01 10:30:00,34.51,34.62,34.35,34.41,130300.0,26.9864,27.0724,26.8612,26.9082,130300.0
2013-05-01 11:00:00,34.41,34.55,34.39,34.48,186500.0,26.9082,27.0176,26.8925,26.9629,186500.0
2013-05-01 11:30:00,34.48,34.5,34.38,34.47,71500.0,26.9629,26.9785,26.8847,26.9551,71500.0
2013-05-01 12:00:00,34.47,34.49,34.38,34.42,43200.0,26.9551,26.9707,26.8847,26.916,43200.0
2013-05-01 12:30:00,34.42,34.44,34.35,34.35,58100.0,26.916,26.9316,26.8612,26.8612,58100.0
2013-05-01 13:00:00,34.34,34.4,34.23,34.27,89000.0,26.8534,26.9003,26.7674,26.7987,89000.0
2013-05-01 13:30:00,34.27,34.29,34.21,34.22,77700.0,26.7987,26.8143,26.7518,26.7596,77700.0
2013-05-01 14:00:00,34.23,34.4,34.23,34.3,90600.0,26.7674,26.9003,26.7674,26.8221,90600.0
2013-05-01 14:30:00,34.3,34.33,34.27,34.28,84500.0,26.8221,26.8456,26.7987,26.8065,84500.0
2013-05-01 15:00:00,34.29,34.3,34.16,34.18,138100.0,26.8143,26.8221,26.7127,26.7283,138100.0
2013-05-01 15:30:00,34.18,34.22,34.09,34.11,191400.0,26.7283,26.7596,26.6579,26.6736,191400.0
2013-05-02 09:30:00,34.19,34.25,33.95,34.0,84900.0,26.7361,26.783,26.5484,26.5875,84900.0
2013-05-02 10:00:00,34.0,34.05,33.9,33.91,103700.0,26.5875,26.6266,26.5093,26.5172,103700.0
2013-05-02 10:30:00,33.91,34.01,33.88,33.95,62100.0,26.5172,26.5954,26.4937,26.5484,62100.0
2013-05-02 11:00:00,33.95,34.14,33.94,34.1,64900.0,26.5484,26.697,26.5406,26.6657,64900.0
2013-05-02 11:30:00,34.1,34.11,34.02,34.11,62900.0,26.6657,26.6736,26.6032,26.6736,62900.0
2013-05-02 12:00:00,34.11,34.11,34.0,34.02,61700.0,26.6736,26.6736,26.5875,26.6032,61700.0
2013-05-02 12:30:00,34.01,34.13,34.0,34.13,28500.0,26.5954,26.6892,26.5875,26.6892,28500.0
2013-05-02 13:00:00,34.13,34.15,34.08,34.12,39000.0,26.6892,26.7048,26.6501,26.6814,39000.0
2013-05-02 13:30:00,34.12,34.14,34.08,34.11,49100.0,26.6814,26.697,26.6501,26.6736,49100.0
2013-05-02 14:00:00,34.11,34.14,34.05,34.14,59700.0,26.6736,26.697,26.6266,26.697,59700.0
2013-05-02 14:30:00,34.14,34.21,34.14,34.14,39600.0,26.697,26.7518,26.697,26.697,39600.0
2013-05-02 15:00:00,34.15,34.17,34.11,34.16,52900.0,26.7048,26.7205,26.6736,26.7127,52900.0
2013-05-02 15:30:00,34.17,34.19,34.1,34.12,117400.0,26.7205,26.7361,26.6657,26.6814,117400.0
2013-05-03 09:30:00,34.28,34.47,34.18,34.34,128700.0,26.8065,26.9551,26.7283,26.8534,128700.0
2013-05-03 10:00:00,34.35,34.44,34.28,34.41,125100.0,26.8612,26.9316,26.8065,26.9082,125100.0
2013-05-03 10:30:00,34.4,34.5,34.4,34.47,76600.0,26.9003,26.9785,26.9003,26.9551,76600.0
2013-05-03 11:00:00,34.46,34.5,34.43,34.45,60500.0,26.9473,26.9785,26.9238,26.9394,60500.0
2013-05-03 11:30:00,34.45,34.5,34.44,34.45,111500.0,26.9394,26.9785,26.9316,26.9394,111500.0
2013-05-03 12:00:00,34.45,34.46,34.43,34.45,45800.0,26.9394,26.9473,26.9238,26.9394,45800.0
2013-05-03 12:30:00,34.45,34.45,34.39,34.41,56000.0,26.9394,26.9394,26.8925,26.9082,56000.0
2013-05-03 13:00:00,34.41,34.44,34.39,34.42,81700.0,26.9082,26.9316,26.8925,26.916,81700.0
2013-05-03 13:30:00,34.41,34.46,34.41,34.45,103000.0,26.9082,26.9473,26.9082,26.9394,103000.0
2013-05-03 14:00:00,34.45,34.47,34.4,34.43,88400.0,26.9394,26.9551,26.9003,26.9238,88400.0
2013-05-03 14:30:00,34.43,34.48,34.42,34.45,84700.0,26.9238,26.9629,26.916,26.9394,84700.0
2013-05-03 15:00:00,34.45,34.47,34.44,34.46,91000.0,26.9394,26.9551,26.9316,26.9473,91000.0
2013-05-03 15:30:00,34.46,34.51,34.45,34.46,218500.0,26.9473,26.9864,26.9394,26.9473,218500.0
2013-05-06 09:30:00,34.43,34.63,34.29,34.5,80500.0,26.9238,27.0802,26.8143,26.9785,80500.0
2013-05-06 10:00:00,34.51,34.6,34.51,34.59,59400.0,26.9864,27.0567,26.9864,27.0489,59400.0
2013-05-06 10:30:00,34.59,34.6,34.5,34.55,59400.0,27.0489,27.0567,26.9785,27.0176,59400.0
2013-05-06 11:00:00,34.55,34.57,34.5,34.51,57400.0,27.0176,27.0333,26.9785,26.9864,57400.0
2013-05-06 11:30:00,34.51,34.63,34.49,34.61,86400.0,26.9864,27.0802,26.9707,27.0646,86400.0
2013-05-06 12:00:00,34.6,34.68,34.58,34.59,59800.0,27.0567,27.1193,27.0411,27.0489,59800.0
2013-05-06 12:30:00,34.59,34.67,34.59,34.65,73000.0,27.0489,27.1115,27.0489,27.0958,73000.0
2013-05-06 13:00:00,34.65,34.67,34.64,34.67,19800.0,27.0958,27.1115,27.088,27.1115,19800.0
2013-05-06 13:30:00,34.66,34.7,34.64,34.66,47000.0,27.1036,27.1349,27.088,27.1036,47000.0
2013-05-06 14:00:00,34.66,34.71,34.63,34.65,88400.0,27.1036,27.1427,27.0802,27.0958,88400.0
2013-05-06 14:30:00,34.65,34.66,34.61,34.62,72500.0,27.0958,27.1036,27.0646,27.0724,72500.0
2013-05-06 15:00:00,34.62,34.64,34.6,34.62,74500.0,27.0724,27.088,27.0567,27.0724,74500.0
2013-05-06 15:30:00,34.62,34.68,34.62,34.68,163600.0,27.0724,27.1193,27.0724,27.1193,163600.0
2013-05-07 09:30:00,34.75,35.08,34.68,34.95,220600.0,27.174,27.4321,27.1193,27.3304,220600.0
2013-05-07 10:00:00,34.96,34.96,34.82,34.84,155800.0,27.3382,27.3382,27.2288,27.2444,155800.0
2013-05-07 10:30:00,34.84,34.9,34.78,34.81,44800.0,27.2444,27.2913,27.1975,27.2209,44800.0
2013-05-07 11:00:00,34.8,34.96,34.8,34.93,40900.0,27.2131,27.3382,27.2131,27.3148,40900.0
2013-05-07 11:30:00,34.94,34.95,34.87,34.9,53900.0,27.3226,27.3304,27.2679,27.2913,53900.0
2013-05-07 12:00:00,34.91,34.94,34.88,34.89,52900.0,27.2991,27.3226,27.2757,27.2835,52900.0
2013-05-07 12:30:00,34.88,34.95,34.88,34.92,87800.0,27.2757,27.3304,27.2757,27.307,87800.0
2013-05-07 13:00:00,34.93,35.0,34.91,34.99,45700.0,27.3148,27.3695,27.2991,27.3617,45700.0
2013-05-07 13:30:00,34.98,35.06,34.97,34.97,64400.0,27.3539,27.4164,27.3461,27.3461,64400.0
2013-05-07 14:00:00,34.97,34.98,34.93,34.95,110200.0,27.3461,27.3539,27.3148,27.3304,110200.0
2013-05-07 14:30:00,34.95,34.99,34.93,34.99,112500.0,27.3304,27.3617,27.3148,27.3617,112500.0
2013-05-07 15:00:00,34.99,35.0,34.95,34.96,219300.0,27.3617,27.3695,27.3304,27.3382,219300.0
2013-05-07 15:30:00,34.97,35.01,34.95,35.0,264600.0,27.3461,27.3773,27.3304,27.3695,264600.0
2013-05-08 09:30:00,34.93,34.97,34.74,34.79,91600.0,27.3148,27.3461,27.1662,27.2053,91600.0
2013-05-08 10:00:00,34.8,34.91,34.75,34.89,84700.0,27.2131,27.2991,27.174,27.2835,84700.0
2013-05-08 10:30:00,34.9,35.01,34.9,34.94,44100.0,27.2913,27.3773,27.2913,27.3226,44100.0
2013-05-08 11:00:00,34.93,35.0,34.92,34.98,40200.0,27.3148,27.3695,27.307,27.3539,40200.0
2013-05-08 11:30:00,34.99,35.0,34.93,34.94,51100.0,27.3617,27.3695,27.3148,27.3226,51100.0
2013-05-08 12:00:00,34.94,34.95,34.88,34.89,42500.0,27.3226,27.3304,27.2757,27.2835,42500.0
2013-05-08 12:30:00,34.89,34.91,34.83,34.91,50800.0,27.2835,27.2991,27.2366,27.2991,50800.0
2013-05-08 13:00:00,34.92,34.95,34.88,34.89,54200.0,27.307,27.3304,27.2757,27.2835,54200.0
2013-05-08 13:30:00,34.89,34.92,34.86,34.86,59000.0,27.2835,27.307,27.26,27.26,59000.0
2013-05-08 14:00:00,34.87,34.88,34.83,34.83,50200.0,27.2679,27.2757,27.2366,27.2366,50200.0
2013-05-08 14:30:00,34.83,34.84,34.76,34.8,67800.0,27.2366,27.2444,27.1818,27.2131,67800.0
2013-05-08 15:00:00,34.8,34.84,34.77,34.78,97100.0,27.2131,27.2444,27.1897,27.1975,97100.0
2013-05-08 15:30:00,34.78,34.85,34.78,34.84,230200.0,27.1975,27.2522,27.1975,27.2444,230200.0
2013-05-09 09:30:00,34.74,34.89,34.73,34.82,76200.0,27.1662,27.2835,27.1584,27.2288,76200.0
2013-05-09 10:00:00,34.8,34.85,34.73,34.76,63200.0,27.2131,27.2522,27.1584,27.1818,63200.0
2013-05-09 10:30:00,34.76,34.85,34.75,34.77,40800.0,27.1818,27.2522,27.174,27.1897,40800.0
2013-05-09 11:00:00,34.77,34.79,34.72,34.77,63100.0,27.1897,27.2053,27.1506,27.1897,63100.0
2013-05-09 11:30:00,34.77,34.79,34.71,34.72,90300.0,27.1897,27.2053,27.1427,27.1506,90300.0
2013-05-09 12:00:00,34.73,34.74,34.68,34.7,36600.0,27.1584,27.1662,27.1193,27.1349,36600.0
2013-05-09 12:30:00,34.7,34.71,34.6,34.65,56000.0,27.1349,27.1427,27.0567,27.0958,56000.0
2013-05-09 13:00:00,34.64,34.65,34.57,34.57,46300.0,27.088,27.0958,27.0333,27.0333,46300.0
2013-05-09 13:30:00,34.58,34.59,34.53,34.56,77600.0,27.0411,27.0489,27.002,27.0255,77600.0
2013-05-09 14:00:00,34.56,34.58,34.49,34.53,83800.0,27.0255,27.0411,26.9707,27.002,83800.0
2013-05-09 14:30:00,34.52,34.53,34.43,34.43,116300.0,26.9942,27.002,26.9238,26.9238,116300.0
2013-05-09 15:00:00,34.43,34.55,34.39,34.54,101600.0,26.9238,27.0176,26.8925,27.0098,101600.0
2013-05-09 15:30:00,34.54,34.59,34.48,34.56,207800.0,27.0098,27.0489,26.9629,27.0255,207800.0
2013-05-10 09:30:00,34.56,34.61,34.39,34.55,145700.0,27.0255,27.0646,26.8925,27.0176,145700.0
2013-05-10 10:00:00,34.55,34.58,34.44,34.44,111300.0,27.0176,27.0411,26.9316,26.9316,111300.0
2013-05-10 10:30:00,34.45,34.45,34.33,34.4,89300.0,26.9394,26.9394,26.8456,26.9003,89300.0
2013-05-10 11:00:00,34.4,34.48,34.38,34.45,63400.0,26.9003,26.9629,26.8847,26.9394,63400.0
2013-05-10 11:30:00,34.45,34.48,34.24,34.24,71300.0,26.9394,26.9629,26.7752,26.7752,71300.0
2013-05-10 12:00:00,34.24,34.32,34.19,34.19,94300.0,26.7752,26.8378,26.7361,26.7361,94300.0
2013-05-10 12:30:00,34.19,34.2,34.06,34.06,97500.0,26.7361,26.7439,26.6345,26.6345,97500.0
2013-05-10 13:00:00,34.06,34.16,34.05,34.16,139600.0,26.6345,26.7127,26.6266,26.7127,139600.0
2013-05-10 13:30:00,34.16,34.16,34.06,34.08,85300.0,26.7127,26.7127,26.6345,26.6501,85300.0
2013-05-10 14:00:00,34.08,34.11,34.06,34.07,81400.0,26.6501,26.6736,26.6345,26.6423,81400.0
2013-05-10 14:30:00,34.07,34.07,34.03,34.04,151900.0,26.6423,26.6423,26.611,26.6188,151900.0
2013-05-10 15:00:00,34.04,34.08,34.01,34.01,170800.0,26.6188,26.6501,26.5954,26.5954,170800.0
2013-05-10 15:30:00,34.01,34.04,33.94,33.94,704200.0,26.5954,26.6188,26.5406,26.5406,704200.0
2013-05-13 09:30:00,33.97,34.05,33.87,33.95,113800.0,26.5641,26.6266,26.4859,26.5484,113800.0
2013-05-13 10:00:00,33.96,34.0,33.92,33.97,117900.0,26.5563,26.5875,26.525,26.5641,117900.0
2013-05-13 10:30:00,33.97,34.01,33.86,33.89,82500.0,26.5641,26.5954,26.4781,26.5015,82500.0
2013-05-13 11:00:00,33.89,33.9,33.82,33.86,88400.0,26.5015,26.5093,26.4468,26.4781,88400.0
2013-05-13 11:30:00,33.86,33.91,33.86,33.87,76400.0,26.4781,26.5172,26.4781,26.4859,76400.0
2013-05-13 12:00:00,33.87,33.87,33.8,33.8,111300.0,26.4859,26.4859,26.4311,26.4311,111300.0
2013-05-13 12:30:00,33.8,33.81,33.76,33.77,64600.0,26.4311,26.439,26.3999,26.4077,64600.0
2013-05-13 13:00:00,33.76,33.84,33.76,33.79,89200.0,26.3999,26.4624,26.3999,26.4233,89200.0
2013-05-13 13:30:00,33.79,33.87,33.77,33.87,59100.0,26.4233,26.4859,26.4077,26.4859,59100.0
2013-05-13 14:00:00,33.87,33.87,33.8,33.8,69000.0,26.4859,26.4859,26.4311,26.4311,69000.0
2013-05-13 14:30:00,33.8,33.83,33.8,33.82,74100.0,26.4311,26.4546,26.4311,26.4468,74100.0
2013-05-13 15:00:00,33.81,33.82,33.77,33.79,93900.0,26.439,26.4468,26.4077,26.4233,93900.0
2013-05-13 15:30:00,33.79,33.81,33.78,33.78,200200.0,26.4233,26.439,26.4155,26.4155,200200.0
2013-05-14 09:30:00,33.84,34.0,33.69,33.85,112800.0,26.4624,26.5875,26.3451,26.4702,112800.0
2013-05-14 10:00:00,33.85,33.95,33.84,33.9,148200.0,26.4702,26.5484,26.4624,26.5093,148200.0
2013-05-14 10:30:00,33.9,33.93,33.86,33.9,124800.0,26.5093,26.5328,26.4781,26.5093,124800.0
2013-05-14 11:00:00,33.91,33.91,33.84,33.88,175900.0,26.5172,26.5172,26.4624,26.4937,175900.0
2013-05-14 11:30:00,33.88,33.91,33.85,33.9,236200.0,26.4937,26.5172,26.4702,26.5093,236200.0
2013-05-14 12:00:00,33.9,33.95,33.85,33.85,101900.0,26.5093,26.5484,26.4702,26.4702,101900.0
2013-05-14 12:30:00,33.86,33.92,33.85,33.85,113400.0,26.4781,26.525,26.4702,26.4702,113400.0
2013-05-14 13:00:00,33.86,33.9,33.84,33.85,66600.0,26.4781,26.5093,26.4624,26.4702,66600.0
2013-05-14 13:30:00,33.85,33.93,33.85,33.89,102800.0,26.4702,26.5328,26.4702,26.5015,102800.0
2013-05-14 14:00:00,33.88,33.91,33.87,33.9,242100.0,26.4937,26.5172,26.4859,26.5093,242100.0
2013-05-14 14:30:00,33.9,33.93,33.87,33.9,91100.0,26.5093,26.5328,26.4859,26.5093,91100.0
2013-05-14 15:00:00,33.89,33.95,33.89,33.9,150600.0,26.5015,26.5484,26.5015,26.5093,150600.0
2013-05-14 15:30:00,33.9,33.91,33.89,33.9,325200.0,26.5093,26.5172,26.5015,26.5093,325200.0
2013-05-15 09:30:00,33.89,33.98,33.73,33.97,147600.0,26.5015,26.5719,26.3764,26.5641,147600.0
2013-05-15 10:00:00,33.98,34.06,33.91,34.03,217900.0,26.5719,26.6345,26.5172,26.611,217900.0
2013-05-15 10:30:00,34.04,34.06,33.96,34.05,149900.0,26.6188,26.6345,26.5563,26.6266,149900.0
2013-05-15 11:00:00,34.05,34.13,34.04,34.07,218900.0,26.6266,26.6892,26.6188,26.6423,218900.0
2013-05-15 11:30:00,34.08,34.28,34.07,34.26,72200.0,26.6501,26.8065,26.6423,26.7909,72200.0
2013-05-15 12:00:00,34.27,34.34,34.25,34.33,464300.0,26.7987,26.8534,26.783,26.8456,464300.0
2013-05-15 12:30:00,34.33,34.49,34.33,34.43,121600.0,26.8456,26.9707,26.8456,26.9238,121600.0
2013-05-15 13:00:00,34.43,34.53,34.43,34.51,91100.0,26.9238,27.002,26.9238,26.9864,91100.0
2013-05-15 13:30:00,34.51,34.58,34.44,34.45,187900.0,26.9864,27.0411,26.9316,26.9394,187900.0
2013-05-15 14:00:00,34.46,34.46,34.35,34.41,112800.0,26.9473,26.9473,26.8612,26.9082,112800.0
2013-05-15 14:30:00,34.41,34.44,34.32,34.44,178300.0,26.9082,26.9316,26.8378,26.9316,178300.0
2013-05-15 15:00:00,34.44,34.46,34.4,34.44,134200.0,26.9316,26.9473,26.9003,26.9316,134200.0
2013-05-15 15:30:00,34.44,34.46,34.39,34.42,421600.0,26.9316,26.9473,26.8925,26.916,421600.0
2013-05-16 09:30:00,34.33,34.43,34.24,34.33,84600.0,26.8456,26.9238,26.7752,26.8456,84600.0
2013-05-16 10:00:00,34.33,34.34,34.14,34.23,153900.0,26.8456,26.8534,26.697,26.7674,153900.0
2013-05-16 10:30:00,34.24,34.29,34.2,34.25,96200.0,26.7752,26.8143,26.7439,26.783,96200.0
2013-05-16 11:00:00,34.25,34.4,34.24,34.38,93200.0,26.783,26.9003,26.7752,26.8847,93200.0
2013-05-16 11:30:00,34.38,34.49,34.37,34.45,129600.0,26.8847,26.9707,26.8769,26.9394,129600.0
2013-05-16 12:00:00,34.45,34.49,34.41,34.43,144000.0,26.9394,26.9707,26.9082,26.9238,144000.0
2013-05-16 12:30:00,34.43,34.44,34.39,34.41,98800.0,26.9238,26.9316,26.8925,26.9082,98800.0
2013-05-16 13:00:00,34.4,34.42,34.34,34.38,164600.0,26.9003,26.916,26.8534,26.8847,164600.0
2013-05-16 13:30:00,34.38,34.46,34.37,34.44,60100.0,26.8847,26.9473,26.8769,26.9316,60100.0
2013-05-16 14:00:00,34.45,34.5,34.44,34.49,100800.0,26.9394,26.9785,26.9316,26.9707,100800.0
2013-05-16 14:30:00,34.49,34.49,34.41,34.48,107100.0,26.9707,26.9707,26.9082,26.9629,107100.0
2013-05-16 15:00:00,34.47,34.52,34.45,34.49,309900.0,26.9551,26.9942,26.9394,26.9707,309900.0
2013-05-16 15:30:00,34.48,34.56,34.43,34.53,733100.0,26.9629,27.0255,26.9238,27.002,733100.0
2013-05-17 09:30:00,34.68,34.9,34.59,34.88,237500.0,27.1193,27.2913,27.0489,27.2757,237500.0
2013-05-17 10:00:00,34.89,34.98,34.82,34.88,158000.0,27.2835,27.3539,27.2288,27.2757,158000.0
2013-05-17 10:30:00,34.89,34.94,34.72,34.79,163700.0,27.2835,27.3226,27.1506,27.2053,163700.0
2013-05-17 11:00:00,34.79,34.9,34.69,34.84,121600.0,27.2053,27.2913,27.1271,27.2444,121600.0
2013-05-17 11:30:00,34.85,34.86,34.68,34.68,135200.0,27.2522,27.26,27.1193,27.1193,135200.0
2013-05-17 12:00:00,34.68,34.69,34.61,34.67,88700.0,27.1193,27.1271,27.0646,27.1115,88700.0
2013-05-17 12:30:00,34.68,34.74,34.66,34.69,66200.0,27.1193,27.1662,27.1036,27.1271,66200.0
2013-05-17 13:00:00,34.69,34.78,34.69,34.78,42200.0,27.1271,27.1975,27.1271,27.1975,42200.0
2013-05-17 13:30:00,34.77,34.79,34.72,34.76,59500.0,27.1897,27.2053,27.1506,27.1818,59500.0
2013-05-17 14:00:00,34.76,34.86,34.75,34.86,78200.0,27.1818,27.26,27.174,27.26,78200.0
2013-05-17 14:30:00,34.86,34.92,34.83,34.9,151500.0,27.26,27.307,27.2366,27.2913,151500.0
2013-05-17 15:00:00,34.9,34.9,34.84,34.88,103700.0,27.2913,27.2913,27.2444,27.2757,103700.0
2013-05-17 15:30:00,34.89,34.91,34.84,34.9,498000.0,27.2835,27.2991,27.2444,27.2913,498000.0
2013-05-20 09:30:00,34.88,34.99,34.84,34.9,81100.0,27.2757,27.3617,27.2444,27.2913,81100.0
2013-05-20 10:00:00,34.91,34.96,34.9,34.94,77800.0,27.2991,27.3382,27.2913,27.3226,77800.0
2013-05-20 10:30:00,34.94,35.0,34.94,34.99,84700.0,27.3226,27.3695,27.3226,27.3617,84700.0
2013-05-20 11:00:00,35.0,35.05,34.95,35.03,110300.0,27.3695,27.4086,27.3304,27.393,110300.0
2013-05-20 11:30:00,35.03,35.07,34.97,35.03,104600.0,27.393,27.4243,27.3461,27.393,104600.0
2013-05-20 12:00:00,35.03,35.08,35.01,35.08,75500.0,27.393,27.4321,27.3773,27.4321,75500.0
2013-05-20 12:30:00,35.08,35.1,35.05,35.05,54300.0,27.4321,27.4477,27.4086,27.4086,54300.0
2013-05-20 13:00:00,35.05,35.06,34.96,34.98,53800.0,27.4086,27.4164,27.3382,27.3539,53800.0
2013-05-20 13:30:00,34.99,35.05,34.94,35.04,77300.0,27.3617,27.4086,27.3226,27.4008,77300.0
2013-05-20 14:00:00,35.05,35.06,35.01,35.05,76300.0,27.4086,27.4164,27.3773,27.4086,76300.0
2013-05-20 14:30:00,35.05,35.07,34.98,35.01,97200.0,27.4086,27.4243,27.3539,27.3773,97200.0
2013-05-20 15:00:00,35.01,35.04,35.01,35.01,96100.0,27.3773,27.4008,27.3773,27.3773,96100.0
2013-05-20 15:30:00,35.01,35.04,34.94,34.96,345800.0,27.3773,27.4008,27.3226,27.3382,345800.0
2013-05-21 09:30:00,34.98,35.18,34.91,35.14,92700.0,27.3539,27.5103,27.2991,27.479,92700.0
2013-05-21 10:00:00,35.15,35.17,35.03,35.14,67900.0,27.4868,27.5025,27.393,27.479,67900.0
2013-05-21 10:30:00,35.14,35.15,35.09,35.14,72000.0,27.479,27.4868,27.4399,27.479,72000.0
2013-05-21 11:00:00,35.13,35.21,35.12,35.14,50400.0,27.4712,27.5337,27.4634,27.479,50400.0
2013-05-21 11:30:00,35.15,35.22,35.11,35.13,74100.0,27.4868,27.5416,27.4555,27.4712,74100.0
2013-05-21 12:00:00,35.13,35.23,35.13,35.21,26400.0,27.4712,27.5494,27.4712,27.5337,26400.0
2013-05-21 12:30:00,35.21,35.22,35.14,35.18,42500.0,27.5337,27.5416,27.479,27.5103,42500.0
2013-05-21 13:00:00,35.18,35.24,35.17,35.22,47900.0,27.5103,27.5572,27.5025,27.5416,47900.0
2013-05-21 13:30:00,35.22,35.24,35.19,35.22,36800.0,27.5416,27.5572,27.5181,27.5416,36800.0
2013-05-21 14:00:00,35.21,35.28,35.2,35.26,85600.0,27.5337,27.5885,27.5259,27.5728,85600.0
2013-05-21 14:30:00,35.24,35.28,35.21,35.22,75700.0,27.5572,27.5885,27.5337,27.5416,75700.0
2013-05-21 15:00:00,35.22,35.22,35.13,35.14,112400.0,27.5416,27.5416,27.4712,27.479,112400.0
2013-05-21 15:30:00,35.15,35.15,35.09,35.11,188300.0,27.4868,27.4868,27.4399,27.4555,188300.0
2013-05-22 09:30:00,35.06,35.07,34.88,35.02,96500.0,27.4164,27.4243,27.2757,27.3852,96500.0
2013-05-22 10:00:00,35.01,35.28,35.01,35.22,121000.0,27.3773,27.5885,27.3773,27.5416,121000.0
2013-05-22 10:30:00,35.22,35.23,34.95,35.05,117400.0,27.5416,27.5494,27.3304,27.4086,117400.0
2013-05-22 11:00:00,35.05,35.13,35.01,35.06,51700.0,27.4086,27.4712,27.3773,27.4164,51700.0
2013-05-22 11:30:00,35.06,35.12,35.05,35.07,38500.0,27.4164,27.4634,27.4086,27.4243,38500.0
2013-05-22 12:00:00,35.07,35.07,34.98,35.01,62400.0,27.4243,27.4243,27.3539,27.3773,62400.0
2013-05-22 12:30:00,35.01,35.07,34.99,35.07,56200.0,27.3773,27.4243,27.3617,27.4243,56200.0
2013-05-22 13:00:00,35.06,35.07,34.88,34.88,56000.0,27.4164,27.4243,27.2757,27.2757,56000.0
2013-05-22 13:30:00,34.88,34.93,34.83,34.91,47500.0,27.2757,27.3148,27.2366,27.2991,47500.0
2013-05-22 14:00:00,34.91,34.96,34.71,34.81,118600.0,27.2991,27.3382,27.1427,27.2209,118600.0
2013-05-22 14:30:00,34.81,34.86,34.71,34.83,84600.0,27.2209,27.26,27.1427,27.2366,84600.0
2013-05-22 15:00:00,34.83,34.83,34.55,34.55,103200.0,27.2366,27.2366,27.0176,27.0176,103200.0
2013-05-22 15:30:00,34.55,34.61,34.51,34.56,259400.0,27.0176,27.0646,26.9864,27.0255,259400.0
2013-05-23 09:30:00,34.77,35.0,34.64,34.68,253900.0,27.1897,27.3695,27.088,27.1193,253900.0
2013-05-23 10:00:00,34.69,34.83,34.66,34.68,202200.0,27.1271,27.2366,27.1036,27.1193,202200.0
2013-05-23 10:30:00,34.67,34.7,34.54,34.6,203500.0,27.1115,27.1349,27.0098,27.0567,203500.0
2013-05-23 11:00:00,34.6,34.86,34.6,34.76,110400.0,27.0567,27.26,27.0567,27.1818,110400.0
2013-05-23 11:30:00,34.76,34.86,34.73,34.75,103600.0,27.1818,27.26,27.1584,27.174,103600.0
2013-05-23 12:00:00,34.76,34.83,34.75,34.77,95500.0,27.1818,27.2366,27.174,27.1897,95500.0
2013-05-23 12:30:00,34.77,34.78,34.71,34.77,49600.0,27.1897,27.1975,27.1427,27.1897,49600.0
2013-05-23 13:00:00,34.77,34.77,34.67,34.69,59900.0,27.1897,27.1897,27.1115,27.1271,59900.0
2013-05-23 13:30:00,34.7,34.77,34.66,34.77,71100.0,27.1349,27.1897,27.1036,27.1897,71100.0
2013-05-23 14:00:00,34.76,34.83,34.75,34.77,61200.0,27.1818,27.2366,27.174,27.1897,61200.0
2013-05-23 14:30:00,34.76,34.82,34.71,34.78,82700.0,27.1818,27.2288,27.1427,27.1975,82700.0
2013-05-23 15:00:00,34.79,34.8,34.71,34.75,109500.0,27.2053,27.2131,27.1427,27.174,109500.0
2013-05-23 15:30:00,34.76,34.79,34.71,34.72,308100.0,27.1818,27.2053,27.1427,27.1506,308100.0
2013-05-24 09:30:00,34.62,34.74,34.54,34.59,82400.0,27.0724,27.1662,27.0098,27.0489,82400.0
2013-05-24 10:00:00,34.59,34.6,34.49,34.59,74900.0,27.0489,27.0567,26.9707,27.0489,74900.0
2013-05-24 10:30:00,34.6,34.74,34.59,34.71,68200.0,27.0567,27.1662,27.0489,27.1427,68200.0
2013-05-24 11:00:00,34.69,34.72,34.55,34.55,38000.0,27.1271,27.1506,27.0176,27.0176,38000.0
2013-05-24 11:30:00,34.56,34.72,34.55,34.71,50300.0,27.0255,27.1506,27.0176,27.1427,50300.0
2013-05-24 12:00:00,34.71,34.73,34.62,34.64,26900.0,27.1427,27.1584,27.0724,27.088,26900.0
2013-05-24 12:30:00,34.65,34.67,34.57,34.64,127600.0,27.0958,27.1115,27.0333,27.088,127600.0
2013-05-24 13:00:00,34.64,34.67,34.64,34.65,38900.0,27.088,27.1115,27.088,27.0958,38900.0
2013-05-24 13:30:00,34.66,34.67,34.59,34.67,31500.0,27.1036,27.1115,27.0489,27.1115,31500.0
2013-05-24 14:00:00,34.66,34.66,34.61,34.65,75900.0,27.1036,27.1036,27.0646,27.0958,75900.0
2013-05-24 14:30:00,34.65,34.66,34.59,34.63,67900.0,27.0958,27.1036,27.0489,27.0802,67900.0
2013-05-24 15:00:00,34.64,34.66,34.59,34.65,135000.0,27.088,27.1036,27.0489,27.0958,135000.0
2013-05-24 15:30:00,34.65,34.65,34.55,34.63,176100.0,27.0958,27.0958,27.0176,27.0802,176100.0
2013-05-28 09:30:00,34.83,34.92,34.65,34.71,103900.0,27.2366,27.307,27.0958,27.1427,103900.0
2013-05-28 10:00:00,34.73,34.82,34.67,34.7,119300.0,27.1584,27.2288,27.1115,27.1349,119300.0
2013-05-28 10:30:00,34.69,34.72,34.59,34.61,42700.0,27.1271,27.1506,27.0489,27.0646,42700.0
2013-05-28 11:00:00,34.62,34.62,34.54,34.57,40700.0,27.0724,27.0724,27.0098,27.0333,40700.0
2013-05-28 11:30:00,34.57,34.6,34.45,34.46,116600.0,27.0333,27.0567,26.9394,26.9473,116600.0
2013-05-28 12:00:00,34.47,34.54,34.47,34.49,29800.0,26.9551,27.0098,26.9551,26.9707,29800.0
2013-05-28 12:30:00,34.49,34.6,34.47,34.59,84900.0,26.9707,27.0567,26.9551,27.0489,84900.0
2013-05-28 13:00:00,34.59,34.68,34.59,34.66,109300.0,27.0489,27.1193,27.0489,27.1036,109300.0
2013-05-28 13:30:00,34.65,34.72,34.61,34.7,120500.0,27.0958,27.1506,27.0646,27.1349,120500.0
2013-05-28 14:00:00,34.7,34.75,34.68,34.69,117600.0,27.1349,27.174,27.1193,27.1271,117600.0
2013-05-28 14:30:00,34.69,34.72,34.62,34.66,78600.0,27.1271,27.1506,27.0724,27.1036,78600.0
2013-05-28 15:00:00,34.66,34.73,34.64,34.7,199100.0,27.1036,27.1584,27.088,27.1349,199100.0
2013-05-28 15:30:00,34.7,34.75,34.64,34.66,169100.0,27.1349,27.174,27.088,27.1036,169100.0
2013-05-29 09:30:00,34.46,34.47,34.14,34.18,103700.0,26.9473,26.9551,26.697,26.7283,103700.0
2013-05-29 10:00:00,34.18,34.18,34.02,34.04,194100.0,26.7283,26.7283,26.6032,26.6188,194100.0
2013-05-29 10:30:00,34.04,34.06,33.96,33.97,82400.0,26.6188,26.6345,26.5563,26.5641,82400.0
2013-05-29 11:00:00,33.97,33.99,33.89,33.89,49500.0,26.5641,26.5797,26.5015,26.5015,49500.0
2013-05-29 11:30:00,33.9,33.93,33.85,33.91,67900.0,26.5093,26.5328,26.4702,26.5172,67900.0
2013-05-29 12:00:00,33.91,34.0,33.86,33.97,141300.0,26.5172,26.5875,26.4781,26.5641,141300.0
2013-05-29 12:30:00,33.96,33.98,33.91,33.97,80300.0,26.5563,26.5719,26.5172,26.5641,80300.0
2013-05-29 13:00:00,33.97,34.0,33.94,33.97,162600.0,26.5641,26.5875,26.5406,26.5641,162600.0
2013-05-29 13:30:00,33.96,34.03,33.95,34.01,208400.0,26.5563,26.611,26.5484,26.5954,208400.0
2013-05-29 14:00:00,34.01,34.02,33.97,34.0,96800.0,26.5954,26.6032,26.5641,26.5875,96800.0
2013-05-29 14:30:00,34.0,34.09,34.0,34.05,96400.0,26.5875,26.6579,26.5875,26.6266,96400.0
2013-05-29 15:00:00,34.05,34.16,34.04,34.15,78900.0,26.6266,26.7127,26.6188,26.7048,78900.0
2013-05-29 15:30:00,34.16,34.16,34.02,34.08,205300.0,26.7127,26.7127,26.6032,26.6501,205300.0
2013-05-30 09:30:00,34.26,34.71,34.2,34.69,175900.0,26.7909,27.1427,26.7439,27.1271,175900.0
2013-05-30 10:00:00,34.68,34.75,34.54,34.55,104300.0,27.1193,27.174,27.0098,27.0176,104300.0
2013-05-30 10:30:00,34.55,34.64,34.52,34.54,74100.0,27.0176,27.088,26.9942,27.0098,74100.0
2013-05-30 11:00:00,34.55,34.56,34.49,34.5,70700.0,27.0176,27.0255,26.9707,26.9785,70700.0
2013-05-30 11:30:00,34.5,34.55,34.49,34.53,164800.0,26.9785,27.0176,26.9707,27.002,164800.0
2013-05-30 12:00:00,34.53,34.68,34.52,34.67,70900.0,27.002,27.1193,26.9942,27.1115,70900.0
2013-05-30 12:30:00,34.68,34.76,34.66,34.75,50700.0,27.1193,27.1818,27.1036,27.174,50700.0
2013-05-30 13:00:00,34.76,34.84,34.75,34.84,66500.0,27.1818,27.2444,27.174,27.2444,66500.0
2013-05-30 13:30:00,34.84,34.88,34.82,34.88,48100.0,27.2444,27.2757,27.2288,27.2757,48100.0
2013-05-30 14:00:00,34.88,34.9,34.79,34.89,76100.0,27.2757,27.2913,27.2053,27.2835,76100.0
2013-05-30 14:30:00,34.9,34.91,34.83,34.84,76700.0,27.2913,27.2991,27.2366,27.2444,76700.0
2013-05-30 15:00:00,34.85,34.85,34.7,34.71,146600.0,27.2522,27.2522,27.1349,27.1427,146600.0
2013-05-30 15:30:00,34.7,34.79,34.64,34.65,456900.0,27.1349,27.2053,27.088,27.0958,456900.0
2013-05-31 09:30:00,34.5,34.61,34.41,34.5,84000.0,26.9785,27.0646,26.9082,26.9785,84000.0
2013-05-31 10:00:00,34.5,34.58,34.43,34.45,68900.0,26.9785,27.0411,26.9238,26.9394,68900.0
2013-05-31 10:30:00,34.44,34.49,34.39,34.4,108300.0,26.9316,26.9707,26.8925,26.9003,108300.0
2013-05-31 11:00:00,34.41,34.66,34.4,34.51,133500.0,26.9082,27.1036,26.9003,26.9864,133500.0
2013-05-31 11:30:00,34.5,34.54,34.48,34.49,59200.0,26.9785,27.0098,26.9629,26.9707,59200.0
2013-05-31 12:00:00,34.48,34.5,34.38,34.5,53400.0,26.9629,26.9785,26.8847,26.9785,53400.0
2013-05-31 12:30:00,34.5,34.5,34.44,34.45,31900.0,26.9785,26.9785,26.9316,26.9394,31900.0
2013-05-31 13:00:00,34.45,34.5,34.4,34.4,35600.0,26.9394,26.9785,26.9003,26.9003,35600.0
2013-05-31 13:30:00,34.4,34.43,34.34,34.43,85300.0,26.9003,26.9238,26.8534,26.9238,85300.0
2013-05-31 14:00:00,34.43,34.46,34.35,34.39,97000.0,26.9238,26.9473,26.8612,26.8925,97000.0
2013-05-31 14:30:00,34.38,34.4,34.34,34.35,98900.0,26.8847,26.9003,26.8534,26.8612,98900.0
2013-05-31 15:00:00,34.35,34.43,34.31,34.31,164000.0,26.8612,26.9238,26.83,26.83,164000.0
2013-05-31 15:30:00,34.31,34.32,34.11,34.11,623500.0,26.83,26.8378,26.6736,26.6736,623500.0
2013-06-03 09:30:00,34.12,34.19,33.88,33.98,181900.0,26.6814,26.7361,26.4937,26.5719,181900.0
2013-06-03 10:00:00,33.96,34.15,33.91,34.02,243000.0,26.5563,26.7048,26.5172,26.6032,243000.0
2013-06-03 10:30:00,34.02,34.06,33.81,33.99,146700.0,26.6032,26.6345,26.439,26.5797,146700.0
2013-06-03 11:00:00,33.99,34.09,33.92,33.98,119900.0,26.5797,26.6579,26.525,26.5719,119900.0
2013-06-03 11:30:00,33.99,34.07,33.94,34.04,94800.0,26.5797,26.6423,26.5406,26.6188,94800.0
2013-06-03 12:00:00,34.04,34.12,33.94,34.05,87900.0,26.6188,26.6814,26.5406,26.6266,87900.0
2013-06-03 12:30:00,34.05,34.15,33.97,34.05,80000.0,26.6266,26.7048,26.5641,26.6266,80000.0
2013-06-03 13:00:00,34.06,34.14,34.02,34.12,67400.0,26.6345,26.697,26.6032,26.6814,67400.0
2013-06-03 13:30:00,34.12,34.24,34.12,34.18,104800.0,26.6814,26.7752,26.6814,26.7283,104800.0
2013-06-03 14:00:00,34.18,34.39,34.13,34.2,207100.0,26.7283,26.8925,26.6892,26.7439,207100.0
2013-06-03 14:30:00,34.2,34.38,34.19,34.3,101700.0,26.7439,26.8847,26.7361,26.8221,101700.0
2013-06-03 15:00:00,34.31,34.37,34.29,34.3,91700.0,26.83,26.8769,26.8143,26.8221,91700.0
2013-06-03 15:30:00,34.3,34.39,34.25,34.37,273000.0,26.8221,26.8925,26.783,26.8769,273000.0
2013-06-04 09:30:00,34.31,34.38,34.23,34.23,108600.0,26.83,26.8847,26.7674,26.7674,108600.0
2013-06-04 10:00:00,34.25,34.26,34.19,34.22,136200.0,26.783,26.7909,26.7361,26.7596,136200.0
2013-06-04 10:30:00,34.23,34.27,34.06,34.07,121500.0,26.7674,26.7987,26.6345,26.6423,121500.0
2013-06-04 11:00:00,34.06,34.09,34.02,34.05,147500.0,26.6345,26.6579,26.6032,26.6266,147500.0
2013-06-04 11:30:00,34.05,34.09,34.02,34.08,103700.0,26.6266,26.6579,26.6032,26.6501,103700.0
2013-06-04 12:00:00,34.08,34.08,33.97,33.97,80800.0,26.6501,26.6501,26.5641,26.5641,80800.0
2013-06-04 12:30:00,33.97,34.01,33.94,33.96,76400.0,26.5641,26.5954,26.5406,26.5563,76400.0
2013-06-04 13:00:00,33.97,34.01,33.89,33.93,79100.0,26.5641,26.5954,26.5015,26.5328,79100.0
2013-06-04 13:30:00,33.93,34.0,33.92,34.0,130700.0,26.5328,26.5875,26.525,26.5875,130700.0
2013-06-04 14:00:00,33.99,34.0,33.89,33.9,132700.0,26.5797,26.5875,26.5015,26.5093,132700.0
2013-06-04 14:30:00,33.9,34.05,33.9,34.01,164200.0,26.5093,26.6266,26.5093,26.5954,164200.0
2013-06-04 15:00:00,34.02,34.11,34.0,34.1,146600.0,26.6032,26.6736,26.5875,26.6657,146600.0
2013-06-04 15:30:00,34.1,34.18,34.09,34.15,293500.0,26.6657,26.7283,26.6579,26.7048,293500.0
2013-06-05 09:30:00,34.0,34.04,33.64,33.74,136800.0,26.5875,26.6188,26.306,26.3842,136800.0
2013-06-05 10:00:00,33.73,33.85,33.67,33.74,115900.0,26.3764,26.4702,26.3295,26.3842,115900.0
2013-06-05 10:30:00,33.73,33.78,33.67,33.7,98200.0,26.3764,26.4155,26.3295,26.3529,98200.0
2013-06-05 11:00:00,33.71,33.73,33.64,33.69,102300.0,26.3608,26.3764,26.306,26.3451,102300.0
2013-06-05 11:30:00,33.69,33.8,33.62,33.68,125500.0,26.3451,26.4311,26.2904,26.3373,125500.0
2013-06-05 12:00:00,33.68,33.74,33.57,33.73,101500.0,26.3373,26.3842,26.2513,26.3764,101500.0
2013-06-05 12:30:00,33.73,33.74,33.59,33.64,54100.0,26.3764,26.3842,26.2669,26.306,54100.0
2013-06-05 13:00:00,33.63,33.76,33.63,33.76,62800.0,26.2982,26.3999,26.2982,26.3999,62800.0
2013-06-05 13:30:00,33.75,33.86,33.75,33.8,68200.0,26.392,26.4781,26.392,26.4311,68200.0
2013-06-05 14:00:00,33.81,33.87,33.74,33.74,95300.0,26.439,26.4859,26.3842,26.3842,95300.0
2013-06-05 14:30:00,33.73,33.89,33.7,33.84,88000.0,26.3764,26.5015,26.3529,26.4624,88000.0
2013-06-05 15:00:00,33.83,33.91,33.72,33.9,135900.0,26.4546,26.5172,26.3686,26.5093,135900.0
2013-06-05 15:30:00,33.89,33.95,33.78,33.81,330900.0,26.5015,26.5484,26.4155,26.439,330900.0
2013-06-06 09:30:00,33.82,33.83,33.64,33.82,65100.0,26.4468,26.4546,26.306,26.4468,65100.0
2013-06-06 10:00:00,33.82,33.88,33.7,33.71,107600.0,26.4468,26.4937,26.3529,26.3608,107600.0
2013-06-06 10:30:00,33.72,33.78,33.66,33.75,80700.0,26.3686,26.4155,26.3217,26.392,80700.0
2013-06-06 11:00:00,33.75,33.76,33.63,33.68,77100.0,26.392,26.3999,26.2982,26.3373,77100.0
2013-06-06 11:30:00,33.68,33.73,33.59,33.6,77100.0,26.3373,26.3764,26.2669,26.2747,77100.0
2013-06-06 12:00:00,33.59,33.63,33.38,33.42,91100.0,26.2669,26.2982,26.1027,26.134,91100.0
2013-06-06 12:30:00,33.42,33.55,33.35,33.39,116200.0,26.134,26.2356,26.0792,26.1105,116200.0
2013-06-06 13:00:00,33.38,33.59,33.38,33.51,61200.0,26.1027,26.2669,26.1027,26.2044,61200.0
2013-06-06 13:30:00,33.52,33.59,33.48,33.52,90400.0,26.2122,26.2669,26.1809,26.2122,90400.0
2013-06-06 14:00:00,33.53,33.55,33.48,33.52,75800.0,26.22,26.2356,26.1809,26.2122,75800.0
2013-06-06 14:30:00,33.52,33.57,33.47,33.5,102000.0,26.2122,26.2513,26.1731,26.1965,102000.0
2013-06-06 15:00:00,33.5,33.56,33.47,33.55,104200.0,26.1965,26.2435,26.1731,26.2356,104200.0
2013-06-06 15:30:00,33.55,33.65,33.55,33.65,177400.0,26.2356,26.3138,26.2356,26.3138,177400.0
2013-06-07 09:30:00,33.42,33.47,32.81,33.2,340500.0,26.134,26.1731,25.657,25.9619,340500.0
2013-06-07 10:00:00,33.19,33.68,33.16,33.55,285700.0,25.9541,26.3373,25.9307,26.2356,285700.0
2013-06-07 10:30:00,33.56,33.68,33.48,33.63,145300.0,26.2435,26.3373,26.1809,26.2982,145300.0
2013-06-07 11:00:00,33.64,33.77,33.63,33.73,111300.0,26.306,26.4077,26.2982,26.3764,111300.0
2013-06-07 11:30:00,33.73,33.78,33.62,33.76,130000.0,26.3764,26.4155,26.2904,26.3999,130000.0
2013-06-07 12:00:00,33.76,33.89,33.7,33.85,140600.0,26.3999,26.5015,26.3529,26.4702,140600.0
2013-06-07 12:30:00,33.85,33.86,33.79,33.85,51300.0,26.4702,26.4781,26.4233,26.4702,51300.0
2013-06-07 13:00:00,33.86,33.87,33.84,33.85,42600.0,26.4781,26.4859,26.4624,26.4702,42600.0
2013-06-07 13:30:00,33.86,33.86,33.79,33.83,39200.0,26.4781,26.4781,26.4233,26.4546,39200.0
2013-06-07 14:00:00,33.84,33.9,33.75,33.82,107400.0,26.4624,26.5093,26.392,26.4468,107400.0
2013-06-07 14:30:00,33.82,33.85,33.78,33.8,259000.0,26.4468,26.4702,26.4155,26.4311,259000.0
2013-06-07 15:00:00,33.8,33.84,33.72,33.73,414600.0,26.4311,26.4624,26.3686,26.3764,414600.0
2013-06-07 15:30:00,33.73,33.95,33.72,33.91,287900.0,26.3764,26.5484,26.3686,26.5172,287900.0
2013-06-10 09:30:00,33.96,34.12,33.8,33.86,135500.0,26.5563,26.6814,26.4311,26.4781,135500.0
2013-06-10 10:00:00,33.88,33.88,33.77,33.87,121300.0,26.4937,26.4937,26.4077,26.4859,121300.0
2013-06-10 10:30:00,33.88,33.95,33.87,33.9,99000.0,26.4937,26.5484,26.4859,26.5093,99000.0
2013-06-10 11:00:00,33.9,33.93,33.87,33.9,156500.0,26.5093,26.5328,26.4859,26.5093,156500.0
2013-06-10 11:30:00,33.9,33.91,33.83,33.84,49000.0,26.5093,26.5172,26.4546,26.4624,49000.0
2013-06-10 12:00:00,33.85,33.93,33.84,33.89,22100.0,26.4702,26.5328,26.4624,26.5015,22100.0
2013-06-10 12:30:00,33.89,33.9,33.81,33.87,19800.0,26.5015,26.5093,26.439,26.4859,19800.0
2013-06-10 13:00:00,33.87,33.88,33.8,33.8,51700.0,26.4859,26.4937,26.4311,26.4311,51700.0
2013-06-10 13:30:00,33.8,33.81,33.72,33.74,43200.0,26.4311,26.439,26.3686,26.3842,43200.0
2013-06-10 14:00:00,33.73,33.75,33.68,33.7,78100.0,26.3764,26.392,26.3373,26.3529,78100.0
2013-06-10 14:30:00,33.7,33.73,33.68,33.73,83100.0,26.3529,26.3764,26.3373,26.3764,83100.0
2013-06-10 15:00:00,33.72,33.73,33.67,33.7,85400.0,26.3686,26.3764,26.3295,26.3529,85400.0
2013-06-10 15:30:00,33.7,33.78,33.68,33.73,140200.0,26.3529,26.4155,26.3373,26.3764,140200.0
2013-06-11 09:30:00,33.37,33.63,33.37,33.6,52700.0,26.0949,26.2982,26.0949,26.2747,52700.0
2013-06-11 10:00:00,33.6,33.67,33.54,33.66,59400.0,26.2747,26.3295,26.2278,26.3217,59400.0
2013-06-11 10:30:00,33.66,33.8,33.66,33.74,43100.0,26.3217,26.4311,26.3217,26.3842,43100.0
2013-06-11 11:00:00,33.74,33.8,33.66,33.79,41200.0,26.3842,26.4311,26.3217,26.4233,41200.0
2013-06-11 11:30:00,33.79,33.83,33.76,33.78,40600.0,26.4233,26.4546,26.3999,26.4155,40600.0
2013-06-11 12:00:00,33.78,33.84,33.76,33.79,42900.0,26.4155,26.4624,26.3999,26.4233,42900.0
2013-06-11 12:30:00,33.79,33.79,33.71,33.75,43100.0,26.4233,26.4233,26.3608,26.392,43100.0
2013-06-11 13:00:00,33.75,33.8,33.7,33.71,40900.0,26.392,26.4311,26.3529,26.3608,40900.0
2013-06-11 13:30:00,33.71,33.72,33.62,33.63,88500.0,26.3608,26.3686,26.2904,26.2982,88500.0
2013-06-11 14:00:00,33.62,33.76,33.61,33.76,58600.0,26.2904,26.3999,26.2826,26.3999,58600.0
2013-06-11 14:30:00,33.75,33.86,33.72,33.85,76500.0,26.392,26.4781,26.3686,26.4702,76500.0
2013-06-11 15:00:00,33.85,33.87,33.74,33.74,76700.0,26.4702,26.4859,26.3842,26.3842,76700.0
2013-06-11 15:30:00,33.74,33.78,33.69,33.71,212900.0,26.3842,26.4155,26.3451,26.3608,212900.0
2013-06-12 09:30:00,33.93,33.93,33.65,33.77,55800.0,26.5328,26.5328,26.3138,26.4077,55800.0
2013-06-12 10:00:00,33.75,33.81,33.68,33.81,84300.0,26.392,26.439,26.3373,26.439,84300.0
2013-06-12 10:30:00,33.8,33.84,33.73,33.79,78800.0,26.4311,26.4624,26.3764,26.4233,78800.0
2013-06-12 11:00:00,33.8,33.86,33.75,33.81,71100.0,26.4311,26.4781,26.392,26.439,71100.0
2013-06-12 11:30:00,33.8,33.84,33.73,33.78,112500.0,26.4311,26.4624,26.3764,26.4155,112500.0
2013-06-12 12:00:00,33.77,33.82,33.75,33.79,106400.0,26.4077,26.4468,26.392,26.4233,106400.0
2013-06-12 12:30:00,33.79,33.81,33.73,33.8,131000.0,26.4233,26.439,26.3764,26.4311,131000.0
2013-06-12 13:00:00,33.81,33.86,33.75,33.76,44400.0,26.439,26.4781,26.392,26.3999,44400.0
2013-06-12 13:30:00,33.77,33.79,33.7,33.76,62500.0,26.4077,26.4233,26.3529,26.3999,62500.0
2013-06-12 14:00:00,33.76,33.79,33.68,33.77,121300.0,26.3999,26.4233,26.3373,26.4077,121300.0
2013-06-12 14:30:00,33.77,33.78,33.68,33.71,84000.0,26.4077,26.4155,26.3373,26.3608,84000.0
2013-06-12 15:00:00,33.72,33.72,33.61,33.65,114600.0,26.3686,26.3686,26.2826,26.3138,114600.0
2013-06-12 15:30:00,33.64,33.67,33.57,33.58,147100.0,26.306,26.3295,26.2513,26.2591,147100.0
2013-06-13 09:30:00,33.33,33.66,33.33,33.64,272400.0,26.0636,26.3217,26.0636,26.306,272400.0
2013-06-13 10:00:00,33.64,33.66,33.54,33.58,103900.0,26.306,26.3217,26.2278,26.2591,103900.0
2013-06-13 10:30:00,33.58,33.7,33.56,33.7,211800.0,26.2591,26.3529,26.2435,26.3529,211800.0
2013-06-13 11:00:00,33.7,33.77,33.66,33.75,101100.0,26.3529,26.4077,26.3217,26.392,101100.0
2013-06-13 11:30:00,33.75,33.79,33.71,33.76,73600.0,26.392,26.4233,26.3608,26.3999,73600.0
2013-06-13 12:00:00,33.75,33.77,33.7,33.7,61300.0,26.392,26.4077,26.3529,26.3529,61300.0
2013-06-13 12:30:00,33.71,33.86,33.69,33.85,84200.0,26.3608,26.4781,26.3451,26.4702,84200.0
2013-06-13 13:00:00,33.86,33.93,33.82,33.91,42400.0,26.4781,26.5328,26.4468,26.5172,42400.0
2013-06-13 13:30:00,33.91,33.91,33.87,33.89,41500.0,26.5172,26.5172,26.4859,26.5015,41500.0
2013-06-13 14:00:00,33.9,33.94,33.87,33.92,57000.0,26.5093,26.5406,26.4859,26.525,57000.0
2013-06-13 14:30:00,33.91,33.97,33.89,33.97,65600.0,26.5172,26.5641,26.5015,26.5641,65600.0
2013-06-13 15:00:00,33.96,34.0,33.92,33.93,70700.0,26.5563,26.5875,26.525,26.5328,70700.0
2013-06-13 15:30:00,33.94,34.06,33.9,33.99,266300.0,26.5406,26.6345,26.5093,26.5797,266300.0
2013-06-14 09:30:00,33.84,33.9,33.63,33.8,127000.0,26.4624,26.5093,26.2982,26.4311,127000.0
2013-06-14 10:00:00,33.8,33.88,33.74,33.82,105300.0,26.4311,26.4937,26.3842,26.4468,105300.0
2013-06-14 10:30:00,33.82,33.92,33.82,33.88,72700.0,26.4468,26.525,26.4468,26.4937,72700.0
2013-06-14 11:00:00,33.89,33.93,33.84,33.9,32600.0,26.5015,26.5328,26.4624,26.5093,32600.0
2013-06-14 11:30:00,33.9,34.01,33.85,33.99,67300.0,26.5093,26.5954,26.4702,26.5797,67300.0
2013-06-14 12:00:00,33.99,34.06,33.96,34.05,80200.0,26.5797,26.6345,26.5563,26.6266,80200.0
2013-06-14 12:30:00,34.05,34.09,34.0,34.02,59300.0,26.6266,26.6579,26.5875,26.6032,59300.0
2013-06-14 13:00:00,34.01,34.04,33.98,34.02,106200.0,26.5954,26.6188,26.5719,26.6032,106200.0
2013-06-14 13:30:00,34.02,34.08,34.0,34.06,96900.0,26.6032,26.6501,26.5875,26.6345,96900.0
2013-06-14 14:00:00,34.05,34.1,34.0,34.08,108100.0,26.6266,26.6657,26.5875,26.6501,108100.0
2013-06-14 14:30:00,34.07,34.17,34.05,34.06,85000.0,26.6423,26.7205,26.6266,26.6345,85000.0
2013-06-14 15:00:00,34.06,34.19,34.06,34.13,141300.0,26.6345,26.7361,26.6345,26.6892,141300.0
2013-06-14 15:30:00,34.13,34.17,34.05,34.06,222700.0,26.6892,26.7205,26.6266,26.6345,222700.0
2013-06-17 09:30:00,34.33,34.38,34.19,34.28,131800.0,26.8456,26.8847,26.7361,26.8065,131800.0
2013-06-17 10:00:00,34.28,34.37,34.27,34.36,99300.0,26.8065,26.8769,26.7987,26.8691,99300.0
2013-06-17 10:30:00,34.37,34.5,34.33,34.48,87400.0,26.8769,26.9785,26.8456,26.9629,87400.0
2013-06-17 11:00:00,34.48,34.52,34.35,34.37,240500.0,26.9629,26.9942,26.8612,26.8769,240500.0
2013-06-17 11:30:00,34.38,34.38,34.29,34.29,106600.0,26.8847,26.8847,26.8143,26.8143,106600.0
2013-06-17 12:00:00,34.29,34.3,34.22,34.26,72600.0,26.8143,26.8221,26.7596,26.7909,72600.0
2013-06-17 12:30:00,34.26,34.28,34.17,34.17,64700.0,26.7909,26.8065,26.7205,26.7205,64700.0
2013-06-17 13:00:00,34.17,34.3,34.16,34.3,64200.0,26.7205,26.8221,26.7127,26.8221,64200.0
2013-06-17 13:30:00,34.29,34.29,34.19,34.2,51400.0,26.8143,26.8143,26.7361,26.7439,51400.0
2013-06-17 14:00:00,34.2,34.2,34.09,34.11,85800.0,26.7439,26.7439,26.6579,26.6736,85800.0
2013-06-17 14:30:00,34.11,34.15,33.98,34.02,85100.0,26.6736,26.7048,26.5719,26.6032,85100.0
2013-06-17 15:00:00,34.03,34.12,34.0,34.07,141100.0,26.611,26.6814,26.5875,26.6423,141100.0
2013-06-17 15:30:00,34.08,34.25,34.08,34.18,206800.0,26.6501,26.783,26.6501,26.7283,206800.0
2013-06-18 09:30:00,34.27,34.44,34.26,34.37,90000.0,26.7987,26.9316,26.7909,26.8769,90000.0
2013-06-18 10:00:00,34.36,34.4,34.33,34.38,86300.0,26.8691,26.9003,26.8456,26.8847,86300.0
2013-06-18 10:30:00,34.39,34.5,34.39,34.46,89800.0,26.8925,26.9785,26.8925,26.9473,89800.0
2013-06-18 11:00:00,34.47,34.5,34.43,34.47,62900.0,26.9551,26.9785,26.9238,26.9551,62900.0
2013-06-18 11:30:00,34.47,34.52,34.45,34.45,42200.0,26.9551,26.9942,26.9394,26.9394,42200.0
2013-06-18 12:00:00,34.46,34.54,34.45,34.5,30000.0,26.9473,27.0098,26.9394,26.9785,30000.0
2013-06-18 12:30:00,34.5,34.63,34.5,34.61,44700.0,26.9785,27.0802,26.9785,27.0646,44700.0
2013-06-18 13:00:00,34.62,34.64,34.59,34.61,54600.0,27.0724,27.088,27.0489,27.0646,54600.0
2013-06-18 13:30:00,34.61,34.66,34.57,34.66,36400.0,27.0646,27.1036,27.0333,27.1036,36400.0
2013-06-18 14:00:00,34.66,34.72,34.63,34.69,48300.0,27.1036,27.1506,27.0802,27.1271,48300.0
2013-06-18 14:30:00,34.69,34.77,34.67,34.72,69600.0,27.1271,27.1897,27.1115,27.1506,69600.0
2013-06-18 15:00:00,34.73,34.77,34.67,34.77,127400.0,27.1584,27.1897,27.1115,27.1897,127400.0
2013-06-18 15:30:00,34.77,34.77,34.69,34.74,249900.0,27.1897,27.1897,27.1271,27.1662,249900.0
2013-06-19 09:30:00,34.71,34.75,34.31,34.33,77100.0,27.1427,27.174,26.83,26.8456,77100.0
2013-06-19 10:00:00,34.33,34.44,34.33,34.37,85100.0,26.8456,26.9316,26.8456,26.8769,85100.0
2013-06-19 10:30:00,34.38,34.43,34.34,34.37,60400.0,26.8847,26.9238,26.8534,26.8769,60400.0
2013-06-19 11:00:00,34.37,34.44,34.34,34.42,66500.0,26.8769,26.9316,26.8534,26.916,66500.0
2013-06-19 11:30:00,34.41,34.42,34.39,34.39,62100.0,26.9082,26.916,26.8925,26.8925,62100.0
2013-06-19 12:00:00,34.39,34.4,34.32,34.33,66800.0,26.8925,26.9003,26.8378,26.8456,66800.0
2013-06-19 12:30:00,34.34,34.34,34.27,34.27,46700.0,26.8534,26.8534,26.7987,26.7987,46700.0
2013-06-19 13:00:00,34.27,34.29,34.22,34.23,54300.0,26.7987,26.8143,26.7596,26.7674,54300.0
2013-06-19 13:30:00,34.24,34.37,34.23,34.37,83600.0,26.7752,26.8769,26.7674,26.8769,83600.0
2013-06-19 14:00:00,34.38,34.4,34.16,34.26,123700.0,26.8847,26.9003,26.7127,26.7909,123700.0
2013-06-19 14:30:00,34.25,34.37,34.05,34.08,170900.0,26.783,26.8769,26.6266,26.6501,170900.0
2013-06-19 15:00:00,34.09,34.22,34.06,34.21,167300.0,26.6579,26.7596,26.6345,26.7518,167300.0
2013-06-19 15:30:00,34.21,34.22,34.09,34.09,351900.0,26.7518,26.7596,26.6579,26.6579,351900.0
2013-06-20 09:30:00,33.87,33.87,33.64,33.66,89900.0,26.4859,26.4859,26.306,26.3217,89900.0
2013-06-20 10:00:00,33.69,33.78,33.52,33.58,93000.0,26.3451,26.4155,26.2122,26.2591,93000.0
2013-06-20 10:30:00,33.58,33.68,33.48,33.64,80300.0,26.2591,26.3373,26.1809,26.306,80300.0
2013-06-20 11:00:00,33.64,33.66,33.52,33.63,63300.0,26.306,26.3217,26.2122,26.2982,63300.0
2013-06-20 11:30:00,33.63,33.7,33.56,33.63,83000.0,26.2982,26.3529,26.2435,26.2982,83000.0
2013-06-20 12:00:00,33.63,33.74,33.63,33.71,52400.0,26.2982,26.3842,26.2982,26.3608,52400.0
2013-06-20 12:30:00,33.72,33.78,33.69,33.69,58900.0,26.3686,26.4155,26.3451,26.3451,58900.0
2013-06-20 13:00:00,33.69,33.77,33.64,33.64,58700.0,26.3451,26.4077,26.306,26.306,58700.0
2013-06-20 13:30:00,33.65,33.75,33.58,33.75,90500.0,26.3138,26.392,26.2591,26.392,90500.0
2013-06-20 14:00:00,33.74,33.76,33.52,33.53,66300.0,26.3842,26.3999,26.2122,26.22,66300.0
2013-06-20 14:30:00,33.53,33.61,33.48,33.49,93200.0,26.22,26.2826,26.1809,26.1887,93200.0
2013-06-20 15:00:00,33.49,33.57,33.42,33.47,87100.0,26.1887,26.2513,26.134,26.1731,87100.0
2013-06-20 15:30:00,33.48,33.51,33.31,33.39,229700.0,26.1809,26.2044,26.048,26.1105,229700.0
2013-06-21 09:30:00,33.62,33.71,33.53,33.59,464300.0,26.2904,26.3608,26.22,26.2669,464300.0
2013-06-21 10:00:00,33.59,33.64,33.43,33.47,59800.0,26.2669,26.306,26.1418,26.1731,59800.0
2013-06-21 10:30:00,33.47,33.64,33.44,33.63,45700.0,26.1731,26.306,26.1496,26.2982,45700.0
2013-06-21 11:00:00,33.63,33.65,33.33,33.33,69500.0,26.2982,26.3138,26.0636,26.0636,69500.0
2013-06-21 11:30:00,33.32,33.45,33.26,33.41,55100.0,26.0558,26.1574,26.0089,26.1262,55100.0
2013-06-21 12:00:00,33.41,33.44,33.19,33.21,76200.0,26.1262,26.1496,25.9541,25.9698,76200.0
2013-06-21 12:30:00,33.22,33.35,33.15,33.34,162200.0,25.9776,26.0792,25.9229,26.0714,162200.0
2013-06-21 13:00:00,33.34,33.42,33.28,33.41,94700.0,26.0714,26.134,26.0245,26.1262,94700.0
2013-06-21 13:30:00,33.4,33.42,33.36,33.38,76100.0,26.1183,26.134,26.0871,26.1027,76100.0
2013-06-21 14:00:00,33.38,33.41,33.34,33.37,86200.0,26.1027,26.1262,26.0714,26.0949,86200.0
2013-06-21 14:30:00,33.38,33.42,33.35,33.4,123900.0,26.1027,26.134,26.0792,26.1183,123900.0
2013-06-21 15:00:00,33.4,33.55,33.39,33.55,158200.0,26.1183,26.2356,26.1105,26.2356,158200.0
2013-06-21 15:30:00,33.55,33.57,33.43,33.47,311600.0,26.2356,26.2513,26.1418,26.1731,311600.0
2013-06-24 09:30:00,33.24,33.24,32.92,33.03,70400.0,25.9932,25.9932,25.743,25.829,70400.0
2013-06-24 10:00:00,33.02,33.02,32.92,32.92,153100.0,25.8212,25.8212,25.743,25.743,153100.0
2013-06-24 10:30:00,32.91,33.0,32.88,32.93,79400.0,25.7352,25.8056,25.7117,25.7508,79400.0
2013-06-24 11:00:00,32.93,33.0,32.9,32.91,173700.0,25.7508,25.8056,25.7274,25.7352,173700.0
2013-06-24 11:30:00,32.91,32.98,32.91,32.95,73400.0,25.7352,25.7899,25.7352,25.7665,73400.0
2013-06-24 12:00:00,32.95,32.98,32.85,32.89,95500.0,25.7665,25.7899,25.6883,25.7195,95500.0
2013-06-24 12:30:00,32.89,32.9,32.82,32.85,97600.0,25.7195,25.7274,25.6648,25.6883,97600.0
2013-06-24 13:00:00,32.85,32.85,32.75,32.79,68000.0,25.6883,25.6883,25.6101,25.6413,68000.0
2013-06-24 13:30:00,32.79,32.84,32.75,32.79,67900.0,25.6413,25.6804,25.6101,25.6413,67900.0
2013-06-24 14:00:00,32.79,32.95,32.77,32.9,121700.0,25.6413,25.7665,25.6257,25.7274,121700.0
2013-06-24 14:30:00,32.9,32.97,32.89,32.92,117500.0,25.7274,25.7821,25.7195,25.743,117500.0
2013-06-24 15:00:00,32.91,32.97,32.77,32.77,178500.0,25.7352,25.7821,25.6257,25.6257,178500.0
2013-06-24 15:30:00,32.78,32.89,32.75,32.76,329200.0,25.6335,25.7195,25.6101,25.6179,329200.0
2013-06-25 09:30:00,32.97,33.26,32.93,33.13,225800.0,25.7821,26.0089,25.7508,25.9072,225800.0
2013-06-25 10:00:00,33.12,33.28,32.99,33.26,252400.0,25.8994,26.0245,25.7977,26.0089,252400.0
2013-06-25 10:30:00,33.26,33.31,33.2,33.29,153200.0,26.0089,26.048,25.9619,26.0323,153200.0
2013-06-25 11:00:00,33.29,33.3,33.17,33.2,56900.0,26.0323,26.0401,25.9385,25.9619,56900.0
2013-06-25 11:30:00,33.2,33.24,33.14,33.2,81400.0,25.9619,25.9932,25.915,25.9619,81400.0
2013-06-25 12:00:00,33.2,33.35,33.19,33.35,75100.0,25.9619,26.0792,25.9541,26.0792,75100.0
2013-06-25 12:30:00,33.34,33.41,33.34,33.41,53100.0,26.0714,26.1262,26.0714,26.1262,53100.0
2013-06-25 13:00:00,33.41,33.46,33.39,33.41,222800.0,26.1262,26.1653,26.1105,26.1262,222800.0
2013-06-25 13:30:00,33.41,33.45,33.36,33.44,67000.0,26.1262,26.1574,26.0871,26.1496,67000.0
2013-06-25 14:00:00,33.43,33.45,33.39,33.44,90200.0,26.1418,26.1574,26.1105,26.1496,90200.0
2013-06-25 14:30:00,33.44,33.49,33.4,33.42,157500.0,26.1496,26.1887,26.1183,26.134,157500.0
2013-06-25 15:00:00,33.41,33.56,33.41,33.56,112800.0,26.1262,26.2435,26.1262,26.2435,112800.0
2013-06-25 15:30:00,33.55,33.56,33.48,33.49,294600.0,26.2356,26.2435,26.1809,26.1887,294600.0
2013-06-26 09:30:00,33.75,33.9,33.72,33.83,122600.0,26.392,26.5093,26.3686,26.4546,122600.0
2013-06-26 10:00:00,33.83,33.91,33.81,33.82,145700.0,26.4546,26.5172,26.439,26.4468,145700.0
2013-06-26 10:30:00,33.82,33.87,33.81,33.82,89500.0,26.4468,26.4859,26.439,26.4468,89500.0
2013-06-26 11:00:00,33.82,33.83,33.71,33.73,101500.0,26.4468,26.4546,26.3608,26.3764,101500.0
2013-06-26 11:30:00,33.73,33.76,33.69,33.69,76200.0,26.3764,26.3999,26.3451,26.3451,76200.0
2013-06-26 12:00:00,33.69,33.74,33.67,33.68,68400.0,26.3451,26.3842,26.3295,26.3373,68400.0
2013-06-26 12:30:00,33.69,33.69,33.66,33.69,60400.0,26.3451,26.3451,26.3217,26.3451,60400.0
2013-06-26 13:00:00,33.69,33.76,33.65,33.75,114700.0,26.3451,26.3999,26.3138,26.392,114700.0
2013-06-26 13:30:00,33.75,33.8,33.7,33.79,88800.0,26.392,26.4311,26.3529,26.4233,88800.0
2013-06-26 14:00:00,33.78,33.8,33.75,33.77,124200.0,26.4155,26.4311,26.392,26.4077,124200.0
2013-06-26 14:30:00,33.77,33.82,33.76,33.82,87300.0,26.4077,26.4468,26.3999,26.4468,87300.0
2013-06-26 15:00:00,33.81,34.04,33.81,34.02,180000.0,26.439,26.6188,26.439,26.6032,180000.0
2013-06-26 15:30:00,34.02,34.06,33.96,34.02,446800.0,26.6032,26.6345,26.5563,26.6032,446800.0
2013-06-27 09:30:00,33.95,33.97,33.76,33.83,95200.0,26.7322,26.748,26.5826,26.6377,95200.0
2013-06-27 10:00:00,33.83,33.89,33.75,33.81,74900.0,26.6377,26.685,26.5747,26.622,74900.0
2013-06-27 10:30:00,33.81,33.94,33.81,33.93,57900.0,26.622,26.7243,26.622,26.7165,57900.0
2013-06-27 11:00:00,33.93,33.98,33.89,33.94,73200.0,26.7165,26.7558,26.685,26.7243,73200.0
2013-06-27 11:30:00,33.94,33.98,33.94,33.96,47600.0,26.7243,26.7558,26.7243,26.7401,47600.0
2013-06-27 12:00:00,33.97,33.97,33.77,33.79,47600.0,26.748,26.748,26.5905,26.6062,47600.0
2013-06-27 12:30:00,33.8,33.89,33.8,33.85,43600.0,26.6141,26.685,26.6141,26.6535,43600.0
2013-06-27 13:00:00,33.85,34.0,33.85,33.96,62700.0,26.6535,26.7716,26.6535,26.7401,62700.0
2013-06-27 13:30:00,33.96,34.0,33.88,33.88,60700.0,26.7401,26.7716,26.6771,26.6771,60700.0
2013-06-27 14:00:00,33.88,34.0,33.85,33.99,57300.0,26.6771,26.7716,26.6535,26.7637,57300.0
2013-06-27 14:30:00,34.0,34.02,33.93,33.93,82000.0,26.7716,26.7873,26.7165,26.7165,82000.0
2013-06-27 15:00:00,33.93,33.94,33.88,33.93,67400.0,26.7165,26.7243,26.6771,26.7165,67400.0
2013-06-27 15:30:00,33.93,33.96,33.89,33.94,323200.0,26.7165,26.7401,26.685,26.7243,323200.0
2013-06-28 09:30:00,33.82,33.96,33.74,33.77,117100.0,26.6298,26.7401,26.5669,26.5905,117100.0
2013-06-28 10:00:00,33.79,33.84,33.72,33.84,99200.0,26.6062,26.6456,26.5511,26.6456,99200.0
2013-06-28 10:30:00,33.86,34.11,33.86,34.09,52200.0,26.6613,26.8582,26.6613,26.8424,52200.0
2013-06-28 11:00:00,34.09,34.09,34.02,34.02,106200.0,26.8424,26.8424,26.7873,26.7873,106200.0
2013-06-28 11:30:00,34.03,34.06,33.95,33.95,70600.0,26.7952,26.8188,26.7322,26.7322,70600.0
2013-06-28 12:00:00,33.95,33.96,33.89,33.95,58100.0,26.7322,26.7401,26.685,26.7322,58100.0
2013-06-28 12:30:00,33.95,33.99,33.94,33.96,41500.0,26.7322,26.7637,26.7243,26.7401,41500.0
2013-06-28 13:00:00,33.95,33.95,33.9,33.93,71700.0,26.7322,26.7322,26.6928,26.7165,71700.0
2013-06-28 13:30:00,33.93,33.95,33.86,33.94,64500.0,26.7165,26.7322,26.6613,26.7243,64500.0
2013-06-28 14:00:00,33.95,34.03,33.95,34.02,61400.0,26.7322,26.7952,26.7322,26.7873,61400.0
2013-06-28 14:30:00,34.02,34.02,33.89,33.9,114800.0,26.7873,26.7873,26.685,26.6928,114800.0
2013-06-28 15:00:00,33.89,33.95,33.85,33.95,98000.0,26.685,26.7322,26.6535,26.7322,98000.0
2013-06-28 15:30:00,33.95,33.99,33.9,33.9,557900.0,26.7322,26.7637,26.6928,26.6928,557900.0
2013-07-01 09:30:00,33.97,34.15,33.84,33.88,120700.0,26.748,26.8897,26.6456,26.6771,120700.0
2013-07-01 10:00:00,33.88,34.1,33.88,34.08,147500.0,26.6771,26.8503,26.6771,26.8346,147500.0
2013-07-01 10:30:00,34.09,34.18,34.02,34.12,39700.0,26.8424,26.9133,26.7873,26.8661,39700.0
2013-07-01 11:00:00,34.12,34.23,34.1,34.16,50800.0,26.8661,26.9527,26.8503,26.8976,50800.0
2013-07-01 11:30:00,34.16,34.19,34.1,34.19,39100.0,26.8976,26.9212,26.8503,26.9212,39100.0
2013-07-01 12:00:00,34.19,34.27,34.16,34.19,49300.0,26.9212,26.9842,26.8976,26.9212,49300.0
2013-07-01 12:30:00,34.19,34.21,34.15,34.15,40400.0,26.9212,26.9369,26.8897,26.8897,40400.0
2013-07-01 13:00:00,34.15,34.19,34.08,34.18,58900.0,26.8897,26.9212,26.8346,26.9133,58900.0
2013-07-01 13:30:00,34.19,34.19,34.07,34.07,153100.0,26.9212,26.9212,26.8267,26.8267,153100.0
2013-07-01 14:00:00,34.06,34.17,34.05,34.16,192500.0,26.8188,26.9054,26.8109,26.8976,192500.0
2013-07-01 14:30:00,34.16,34.2,34.12,34.15,143800.0,26.8976,26.9291,26.8661,26.8897,143800.0
2013-07-01 15:00:00,34.15,34.18,34.08,34.09,132000.0,26.8897,26.9133,26.8346,26.8424,132000.0
2013-07-01 15:30:00,34.08,34.17,34.02,34.14,317100.0,26.8346,26.9054,26.7873,26.8818,317100.0
2013-07-02 09:30:00,34.09,34.26,34.06,34.22,67400.0,26.8424,26.9763,26.8188,26.9448,67400.0
2013-07-02 10:00:00,34.21,34.31,34.19,34.28,65900.0,26.9369,27.0157,26.9212,26.992,65900.0
2013-07-02 10:30:00,34.28,34.3,34.22,34.26,117000.0,26.992,27.0078,26.9448,26.9763,117000.0
2013-07-02 11:00:00,34.27,34.27,34.02,34.06,123600.0,26.9842,26.9842,26.7873,26.8188,123600.0
2013-07-02 11:30:00,34.07,34.11,33.97,33.99,87800.0,26.8267,26.8582,26.748,26.7637,87800.0
2013-07-02 12:00:00,33.99,34.01,33.94,33.94,44900.0,26.7637,26.7794,26.7243,26.7243,44900.0
2013-07-02 12:30:00,33.94,33.94,33.76,33.77,217200.0,26.7243,26.7243,26.5826,26.5905,217200.0
2013-07-02 13:00:00,33.77,33.86,33.72,33.78,190900.0,26.5905,26.6613,26.5511,26.5983,190900.0
2013-07-02 13:30:00,33.78,33.79,33.67,33.71,128900.0,26.5983,26.6062,26.5117,26.5432,128900.0
2013-07-02 14:00:00,33.71,33.76,33.67,33.7,83000.0,26.5432,26.5826,26.5117,26.5354,83000.0
2013-07-02 14:30:00,33.7,33.74,33.68,33.71,92900.0,26.5354,26.5669,26.5196,26.5432,92900.0
2013-07-02 15:00:00,33.7,33.74,33.67,33.69,92100.0,26.5354,26.5669,26.5117,26.5275,92100.0
2013-07-02 15:30:00,33.7,33.81,33.65,33.79,229700.0,26.5354,26.622,26.496,26.6062,229700.0
2013-07-03 09:30:00,33.6,33.69,33.52,33.55,67800.0,26.4566,26.5275,26.3936,26.4172,67800.0
2013-07-03 10:00:00,33.54,33.58,33.49,33.55,77900.0,26.4094,26.4409,26.37,26.4172,77900.0
2013-07-03 10:30:00,33.55,33.56,33.47,33.52,61800.0,26.4172,26.4251,26.3543,26.3936,61800.0
2013-07-03 11:00:00,33.53,33.66,33.5,33.66,37900.0,26.4015,26.5039,26.3779,26.5039,37900.0
2013-07-03 11:30:00,33.65,33.7,33.59,33.69,48500.0,26.496,26.5354,26.4487,26.5275,48500.0
2013-07-03 12:00:00,33.69,33.78,33.65,33.78,64000.0,26.5275,26.5983,26.496,26.5983,64000.0
2013-07-03 12:30:00,33.77,33.78,33.66,33.71,71600.0,26.5905,26.5983,26.5039,26.5432,71600.0
2013-07-05 09:30:00,33.83,33.92,33.72,33.85,45900.0,26.6377,26.7086,26.5511,26.6535,45900.0
2013-07-05 10:00:00,33.85,33.85,33.59,33.65,40500.0,26.6535,26.6535,26.4487,26.496,40500.0
2013-07-05 10:30:00,33.65,33.65,33.52,33.6,60600.0,26.496,26.496,26.3936,26.4566,60600.0
2013-07-05 11:00:00,33.59,33.63,33.54,33.6,107500.0,26.4487,26.4802,26.4094,26.4566,107500.0
2013-07-05 11:30:00,33.6,33.7,33.6,33.69,72100.0,26.4566,26.5354,26.4566,26.5275,72100.0
2013-07-05 12:00:00,33.7,33.85,33.7,33.83,58900.0,26.5354,26.6535,26.5354,26.6377,58900.0
2013-07-05 12:30:00,33.83,33.95,33.83,33.94,31200.0,26.6377,26.7322,26.6377,26.7243,31200.0
2013-07-05 13:00:00,33.95,33.98,33.91,33.93,41600.0,26.7322,26.7558,26.7007,26.7165,41600.0
2013-07-05 13:30:00,33.92,33.95,33.9,33.93,44700.0,26.7086,26.7322,26.6928,26.7165,44700.0
2013-07-05 14:00:00,33.93,34.14,33.91,34.13,54300.0,26.7165,26.8818,26.7007,26.8739,54300.0
2013-07-05 14:30:00,34.14,34.18,34.07,34.07,115800.0,26.8818,26.9133,26.8267,26.8267,115800.0
2013-07-05 15:00:00,34.07,34.08,34.02,34.05,62900.0,26.8267,26.8346,26.7873,26.8109,62900.0
2013-07-05 15:30:00,34.05,34.17,34.03,34.17,116000.0,26.8109,26.9054,26.7952,26.9054,116000.0
2013-07-08 09:30:00,34.2,34.36,34.14,34.28,49600.0,26.9291,27.055,26.8818,26.992,49600.0
2013-07-08 10:00:00,34.28,34.42,34.27,34.3,72700.0,26.992,27.1023,26.9842,27.0078,72700.0
2013-07-08 10:30:00,34.3,34.37,34.24,34.25,85900.0,27.0078,27.0629,26.9606,26.9684,85900.0
2013-07-08 11:00:00,34.25,34.25,34.11,34.16,81500.0,26.9684,26.9684,26.8582,26.8976,81500.0
2013-07-08 11:30:00,34.16,34.16,34.05,34.06,66000.0,26.8976,26.8976,26.8109,26.8188,66000.0
2013-07-08 12:00:00,34.06,34.11,34.06,34.08,70700.0,26.8188,26.8582,26.8188,26.8346,70700.0
2013-07-08 12:30:00,34.08,34.13,34.08,34.1,49700.0,26.8346,26.8739,26.8346,26.8503,49700.0
2013-07-08 13:00:00,34.1,34.15,34.09,34.13,59300.0,26.8503,26.8897,26.8424,26.8739,59300.0
2013-07-08 13:30:00,34.13,34.18,34.11,34.17,71700.0,26.8739,26.9133,26.8582,26.9054,71700.0
2013-07-08 14:00:00,34.17,34.18,34.11,34.11,68900.0,26.9054,26.9133,26.8582,26.8582,68900.0
2013-07-08 14:30:00,34.11,34.11,34.07,34.09,77000.0,26.8582,26.8582,26.8267,26.8424,77000.0
2013-07-08 15:00:00,34.09,34.18,34.08,34.16,66300.0,26.8424,26.9133,26.8346,26.8976,66300.0
2013-07-08 15:30:00,34.16,34.28,34.15,34.26,253600.0,26.8976,26.992,26.8897,26.9763,253600.0
2013-07-09 09:30:00,34.5,34.57,34.47,34.51,48200.0,27.1653,27.2204,27.1417,27.1731,48200.0
2013-07-09 10:00:00,34.52,34.69,34.49,34.68,42600.0,27.181,27.3149,27.1574,27.307,42600.0
2013-07-09 10:30:00,34.66,34.88,34.63,34.8,101300.0,27.2913,27.4645,27.2676,27.4015,101300.0
2013-07-09 11:00:00,34.8,34.84,34.76,34.77,36500.0,27.4015,27.433,27.37,27.3779,36500.0
2013-07-09 11:30:00,34.77,34.78,34.68,34.74,32200.0,27.3779,27.3857,27.307,27.3543,32200.0
2013-07-09 12:00:00,34.73,34.73,34.68,34.69,21800.0,27.3464,27.3464,27.307,27.3149,21800.0
2013-07-09 12:30:00,34.7,34.74,34.69,34.69,87600.0,27.3228,27.3543,27.3149,27.3149,87600.0
2013-07-09 13:00:00,34.69,34.72,34.69,34.71,27700.0,27.3149,27.3385,27.3149,27.3306,27700.0
2013-07-09 13:30:00,34.72,34.73,34.7,34.72,28500.0,27.3385,27.3464,27.3228,27.3385,28500.0
2013-07-09 14:00:00,34.71,34.74,34.68,34.74,46200.0,27.3306,27.3543,27.307,27.3543,46200.0
2013-07-09 14:30:00,34.74,34.74,34.7,34.72,57700.0,27.3543,27.3543,27.3228,27.3385,57700.0
2013-07-09 15:00:00,34.72,34.78,34.72,34.75,62200.0,27.3385,27.3857,27.3385,27.3621,62200.0
2013-07-09 15:30:00,34.74,34.8,34.71,34.77,200900.0,27.3543,27.4015,27.3306,27.3779,200900.0
2013-07-10 09:30:00,34.75,35.0,34.75,34.98,72800.0,27.3621,27.559,27.3621,27.5432,72800.0
2013-07-10 10:00:00,34.99,35.08,34.87,34.91,74900.0,27.5511,27.622,27.4566,27.4881,74900.0
2013-07-10 10:30:00,34.9,34.94,34.88,34.93,60100.0,27.4802,27.5117,27.4645,27.5039,60100.0
2013-07-10 11:00:00,34.94,34.94,34.71,34.72,62000.0,27.5117,27.5117,27.3306,27.3385,62000.0
2013-07-10 11:30:00,34.72,34.78,34.7,34.74,36100.0,27.3385,27.3857,27.3228,27.3543,36100.0
2013-07-10 12:00:00,34.73,34.8,34.71,34.79,47400.0,27.3464,27.4015,27.3306,27.3936,47400.0
2013-07-10 12:30:00,34.79,34.84,34.78,34.82,18000.0,27.3936,27.433,27.3857,27.4172,18000.0
2013-07-10 13:00:00,34.83,34.83,34.73,34.75,32200.0,27.4251,27.4251,27.3464,27.3621,32200.0
2013-07-10 13:30:00,34.74,34.75,34.65,34.66,42000.0,27.3543,27.3621,27.2834,27.2913,42000.0
2013-07-10 14:00:00,34.67,34.82,34.66,34.73,91500.0,27.2991,27.4172,27.2913,27.3464,91500.0
2013-07-10 14:30:00,34.74,34.76,34.6,34.65,59200.0,27.3543,27.37,27.244,27.2834,59200.0
2013-07-10 15:00:00,34.67,34.72,34.62,34.67,78100.0,27.2991,27.3385,27.2598,27.2991,78100.0
2013-07-10 15:30:00,34.68,34.74,34.62,34.74,199500.0,27.307,27.3543,27.2598,27.3543,199500.0
2013-07-11 09:30:00,35.12,35.32,35.11,35.27,81200.0,27.6535,27.8109,27.6456,27.7716,81200.0
2013-07-11 10:00:00,35.29,35.36,35.25,35.3,133000.0,27.7873,27.8424,27.7558,27.7952,133000.0
2013-07-11 10:30:00,35.31,35.31,35.18,35.21,66200.0,27.8031,27.8031,27.7007,27.7243,66200.0
2013-07-11 11:00:00,35.22,35.23,35.11,35.12,42500.0,27.7322,27.7401,27.6456,27.6535,42500.0
2013-07-11 11:30:00,35.12,35.18,35.11,35.13,45000.0,27.6535,27.7007,27.6456,27.6613,45000.0
2013-07-11 12:00:00,35.13,35.14,35.05,35.08,33700.0,27.6613,27.6692,27.5983,27.622,33700.0
2013-07-11 12:30:00,35.08,35.13,35.07,35.1,40200.0,27.622,27.6613,27.6141,27.6377,40200.0
2013-07-11 13:00:00,35.11,35.12,35.06,35.12,37700.0,27.6456,27.6535,27.6062,27.6535,37700.0
2013-07-11 13:30:00,35.11,35.12,35.07,35.1,30300.0,27.6456,27.6535,27.6141,27.6377,30300.0
2013-07-11 14:00:00,35.11,35.14,35.07,35.11,71400.0,27.6456,27.6692,27.6141,27.6456,71400.0
2013-07-11 14:30:00,35.12,35.22,35.12,35.16,92900.0,27.6535,27.7322,27.6535,27.685,92900.0
2013-07-11 15:00:00,35.16,35.24,35.16,35.2,89400.0,27.685,27.748,27.685,27.7165,89400.0
2013-07-11 15:30:00,35.19,35.34,35.17,35.33,196600.0,27.7086,27.8267,27.6928,27.8188,196600.0
2013-07-12 09:30:00,35.33,35.5,35.25,35.35,59900.0,27.8188,27.9527,27.7558,27.8346,59900.0
2013-07-12 10:00:00,35.36,35.38,35.23,35.36,45700.0,27.8424,27.8582,27.7401,27.8424,45700.0
2013-07-12 10:30:00,35.36,35.38,35.27,35.33,39800.0,27.8424,27.8582,27.7716,27.8188,39800.0
2013-07-12 11:00:00,35.33,35.34,35.26,35.27,39600.0,27.8188,27.8267,27.7637,27.7716,39600.0
2013-07-12 11:30:00,35.27,35.27,35.2,35.24,37400.0,27.7716,27.7716,27.7165,27.748,37400.0
2013-07-12 12:00:00,35.24,35.27,35.23,35.24,25500.0,27.748,27.7716,27.7401,27.748,25500.0
2013-07-12 12:30:00,35.24,35.31,35.23,35.26,25300.0,27.748,27.8031,27.7401,27.7637,25300.0
2013-07-12 13:00:00,35.26,35.29,35.23,35.24,46600.0,27.7637,27.7873,27.7401,27.748,46600.0
2013-07-12 13:30:00,35.24,35.28,35.23,35.25,36000.0,27.748,27.7794,27.7401,27.7558,36000.0
2013-07-12 14:00:00,35.26,35.26,35.15,35.18,85600.0,27.7637,27.7637,27.6771,27.7007,85600.0
2013-07-12 14:30:00,35.18,35.19,35.13,35.15,60100.0,27.7007,27.7086,27.6613,27.6771,60100.0
2013-07-12 15:00:00,35.15,35.16,35.12,35.15,53600.0,27.6771,27.685,27.6535,27.6771,53600.0
2013-07-12 15:30:00,35.15,35.27,35.13,35.24,190300.0,27.6771,27.7716,27.6613,27.748,190300.0
2013-07-15 09:30:00,35.26,35.37,35.23,35.33,37400.0,27.7637,27.8503,27.7401,27.8188,37400.0
2013-07-15 10:00:00,35.33,35.45,35.33,35.41,65000.0,27.8188,27.9133,27.8188,27.8818,65000.0
2013-07-15 10:30:00,35.4,35.41,35.35,35.38,29500.0,27.8739,27.8818,27.8346,27.8582,29500.0
2013-07-15 11:00:00,35.39,35.4,35.34,35.35,21100.0,27.8661,27.8739,27.8267,27.8346,21100.0
2013-07-15 11:30:00,35.36,35.38,35.3,35.31,17400.0,27.8424,27.8582,27.7952,27.8031,17400.0
2013-07-15 12:00:00,35.3,35.35,35.3,35.35,31900.0,27.7952,27.8346,27.7952,27.8346,31900.0
2013-07-15 12:30:00,35.34,35.37,35.31,35.33,16800.0,27.8267,27.8503,27.8031,27.8188,16800.0
2013-07-15 13:00:00,35.32,35.36,35.32,35.35,15100.0,27.8109,27.8424,27.8109,27.8346,15100.0
2013-07-15 13:30:00,35.34,35.35,35.29,35.35,20100.0,27.8267,27.8346,27.7873,27.8346,20100.0
2013-07-15 14:00:00,35.36,35.38,35.34,35.34,56600.0,27.8424,27.8582,27.8267,27.8267,56600.0
2013-07-15 14:30:00,35.34,35.34,35.25,35.28,75200.0,27.8267,27.8267,27.7558,27.7794,75200.0
2013-07-15 15:00:00,35.29,35.32,35.27,35.3,46800.0,27.7873,27.8109,27.7716,27.7952,46800.0
2013-07-15 15:30:00,35.31,35.34,35.3,35.32,91400.0,27.8031,27.8267,27.7952,27.8109,91400.0
2013-07-16 09:30:00,35.28,35.4,35.17,35.26,56800.0,27.7794,27.8739,27.6928,27.7637,56800.0
2013-07-16 10:00:00,35.3,35.36,35.22,35.25,59400.0,27.7952,27.8424,27.7322,27.7558,59400.0
2013-07-16 10:30:00,35.26,35.27,35.12,35.13,39000.0,27.7637,27.7716,27.6535,27.6613,39000.0
2013-07-16 11:00:00,35.12,35.19,35.12,35.13,63800.0,27.6535,27.7086,27.6535,27.6613,63800.0
2013-07-16 11:30:00,35.14,35.16,35.07,35.11,53600.0,27.6692,27.685,27.6141,27.6456,53600.0
2013-07-16 12:00:00,35.11,35.11,35.07,35.1,38400.0,27.6456,27.6456,27.6141,27.6377,38400.0
2013-07-16 12:30:00,35.09,35.13,35.09,35.11,21800.0,27.6298,27.6613,27.6298,27.6456,21800.0
2013-07-16 13:00:00,35.11,35.12,35.04,35.04,60200.0,27.6456,27.6535,27.5905,27.5905,60200.0
2013-07-16 13:30:00,35.04,35.09,35.02,35.08,56200.0,27.5905,27.6298,27.5747,27.622,56200.0
2013-07-16 14:00:00,35.08,35.08,35.03,35.07,33200.0,27.622,27.622,27.5826,27.6141,33200.0
2013-07-16 14:30:00,35.07,35.12,35.07,35.1,38000.0,27.6141,27.6535,27.6141,27.6377,38000.0
2013-07-16 15:00:00,35.09,35.12,35.06,35.11,46800.0,27.6298,27.6535,27.6062,27.6456,46800.0
2013-07-16 15:30:00,35.11,35.15,35.09,35.13,149200.0,27.6456,27.6771,27.6298,27.6613,149200.0
2013-07-17 09:30:00,35.27,35.34,35.12,35.16,48100.0,27.7716,27.8267,27.6535,27.685,48100.0
2013-07-17 10:00:00,35.16,35.24,35.14,35.2,30400.0,27.685,27.748,27.6692,27.7165,30400.0
2013-07-17 10:30:00,35.21,35.27,35.09,35.17,32100.0,27.7243,27.7716,27.6298,27.6928,32100.0
2013-07-17 11:00:00,35.18,35.22,35.12,35.16,38600.0,27.7007,27.7322,27.6535,27.685,38600.0
2013-07-17 11:30:00,35.16,35.17,35.07,35.13,30200.0,27.685,27.6928,27.6141,27.6613,30200.0
2013-07-17 12:00:00,35.13,35.21,35.1,35.15,68100.0,27.6613,27.7243,27.6377,27.6771,68100.0
2013-07-17 12:30:00,35.15,35.18,35.04,35.06,31400.0,27.6771,27.7007,27.5905,27.6062,31400.0
2013-07-17 13:00:00,35.06,35.19,35.06,35.15,23300.0,27.6062,27.7086,27.6062,27.6771,23300.0
2013-07-17 13:30:00,35.14,35.15,35.11,35.12,28300.0,27.6692,27.6771,27.6456,27.6535,28300.0
2013-07-17 14:00:00,35.13,35.13,35.07,35.1,19200.0,27.6613,27.6613,27.6141,27.6377,19200.0
2013-07-17 14:30:00,35.1,35.1,35.06,35.07,43800.0,27.6377,27.6377,27.6062,27.6141,43800.0
2013-07-17 15:00:00,35.07,35.08,35.04,35.06,43500.0,27.6141,27.622,27.5905,27.6062,43500.0
2013-07-17 15:30:00,35.06,35.13,35.0,35.13,234700.0,27.6062,27.6613,27.559,27.6613,234700.0
2013-07-18 09:30:00,35.18,35.42,35.15,35.38,74200.0,27.7007,27.8897,27.6771,27.8582,74200.0
2013-07-18 10:00:00,35.4,35.59,35.13,35.42,224300.0,27.8739,28.0235,27.6613,27.8897,224300.0
2013-07-18 10:30:00,35.4,35.46,35.37,35.38,62100.0,27.8739,27.9212,27.8503,27.8582,62100.0
2013-07-18 11:00:00,35.38,35.41,35.32,35.32,43200.0,27.8582,27.8818,27.8109,27.8109,43200.0
2013-07-18 11:30:00,35.32,35.32,35.24,35.28,39300.0,27.8109,27.8109,27.748,27.7794,39300.0
2013-07-18 12:00:00,35.29,35.39,35.29,35.37,26600.0,27.7873,27.8661,27.7873,27.8503,26600.0
2013-07-18 12:30:00,35.37,35.39,35.3,35.32,23200.0,27.8503,27.8661,27.7952,27.8109,23200.0
2013-07-18 13:00:00,35.32,35.34,35.29,35.31,19100.0,27.8109,27.8267,27.7873,27.8031,19100.0
2013-07-18 13:30:00,35.31,35.33,35.26,35.31,29500.0,27.8031,27.8188,27.7637,27.8031,29500.0
2013-07-18 14:00:00,35.31,35.35,35.29,35.35,27700.0,27.8031,27.8346,27.7873,27.8346,27700.0
2013-07-18 14:30:00,35.35,35.38,35.35,35.38,37300.0,27.8346,27.8582,27.8346,27.8582,37300.0
2013-07-18 15:00:00,35.39,35.45,35.39,35.44,39600.0,27.8661,27.9133,27.8661,27.9054,39600.0
2013-07-18 15:30:00,35.43,35.46,35.4,35.43,151200.0,27.8976,27.9212,27.8739,27.8976,151200.0
2013-07-19 09:30:00,35.46,35.5,35.21,35.29,230000.0,27.9212,27.9527,27.7243,27.7873,230000.0
2013-07-19 10:00:00,35.29,35.3,35.12,35.13,40300.0,27.7873,27.7952,27.6535,27.6613,40300.0
2013-07-19 10:30:00,35.13,35.21,35.11,35.12,43800.0,27.6613,27.7243,27.6456,27.6535,43800.0
2013-07-19 11:00:00,35.13,35.16,35.07,35.1,40200.0,27.6613,27.685,27.6141,27.6377,40200.0
2013-07-19 11:30:00,35.09,35.09,35.02,35.03,38200.0,27.6298,27.6298,27.5747,27.5826,38200.0
2013-07-19 12:00:00,35.02,35.09,35.01,35.08,28100.0,27.5747,27.6298,27.5668,27.622,28100.0
2013-07-19 12:30:00,35.09,35.11,35.06,35.09,30300.0,27.6298,27.6456,27.6062,27.6298,30300.0
2013-07-19 13:00:00,35.1,35.13,35.09,35.11,31900.0,27.6377,27.6613,27.6298,27.6456,31900.0
2013-07-19 13:30:00,35.12,35.17,35.1,35.16,69500.0,27.6535,27.6928,27.6377,27.685,69500.0
2013-07-19 14:00:00,35.16,35.2,35.14,35.2,69400.0,27.685,27.7165,27.6692,27.7165,69400.0
2013-07-19 14:30:00,35.2,35.25,35.19,35.2,68200.0,27.7165,27.7558,27.7086,27.7165,68200.0
2013-07-19 15:00:00,35.21,35.22,35.18,35.19,45400.0,27.7243,27.7322,27.7007,27.7086,45400.0
2013-07-19 15:30:00,35.19,35.3,35.19,35.29,137000.0,27.7086,27.7952,27.7086,27.7873,137000.0
2013-07-22 09:30:00,35.27,35.42,35.27,35.34,56400.0,27.7716,27.8897,27.7716,27.8267,56400.0
2013-07-22 10:00:00,35.35,35.42,35.22,35.29,75800.0,27.8346,27.8897,27.7322,27.7873,75800.0
2013-07-22 10:30:00,35.3,35.33,35.24,35.28,26800.0,27.7952,27.8188,27.748,27.7794,26800.0
2013-07-22 11:00:00,35.29,35.32,35.26,35.3,36200.0,27.7873,27.8109,27.7637,27.7952,36200.0
2013-07-22 11:30:00,35.3,35.33,35.24,35.26,42600.0,27.7952,27.8188,27.748,27.7637,42600.0
2013-07-22 12:00:00,35.26,35.28,35.12,35.14,47200.0,27.7637,27.7794,27.6535,27.6692,47200.0
2013-07-22 12:30:00,35.14,35.21,35.13,35.17,50100.0,27.6692,27.7243,27.6613,27.6928,50100.0
2013-07-22 13:00:00,35.18,35.27,35.18,35.27,51100.0,27.7007,27.7716,27.7007,27.7716,51100.0
2013-07-22 13:30:00,35.27,35.27,35.2,35.22,44800.0,27.7716,27.7716,27.7165,27.7322,44800.0
2013-07-22 14:00:00,35.22,35.25,35.21,35.21,45300.0,27.7322,27.7558,27.7243,27.7243,45300.0
2013-07-22 14:30:00,35.21,35.22,35.17,35.2,48800.0,27.7243,27.7322,27.6928,27.7165,48800.0
2013-07-22 15:00:00,35.2,35.2,35.14,35.15,58700.0,27.7165,27.7165,27.6692,27.6771,58700.0
2013-07-22 15:30:00,35.14,35.16,35.06,35.14,169000.0,27.6692,27.685,27.6062,27.6692,169000.0
2013-07-23 09:30:00,35.19,35.23,35.1,35.14,85400.0,27.7086,27.7401,27.6377,27.6692,85400.0
2013-07-23 10:00:00,35.14,35.19,35.07,35.1,52600.0,27.6692,27.7086,27.6141,27.6377,52600.0
2013-07-23 10:30:00,35.1,35.11,34.98,35.08,38600.0,27.6377,27.6456,27.5432,27.622,38600.0
2013-07-23 11:00:00,35.08,35.11,35.05,35.08,50100.0,27.622,27.6456,27.5983,27.622,50100.0
2013-07-23 11:30:00,35.08,35.11,35.03,35.09,55100.0,27.622,27.6456,27.5826,27.6298,55100.0
2013-07-23 12:00:00,35.09,35.1,35.01,35.04,137500.0,27.6298,27.6377,27.5668,27.5905,137500.0
2013-07-23 12:30:00,35.04,35.08,35.03,35.05,36500.0,27.5905,27.622,27.5826,27.5983,36500.0
2013-07-23 13:00:00,35.05,35.08,34.99,35.0,67600.0,27.5983,27.622,27.5511,27.559,67600.0
2013-07-23 13:30:00,35.0,35.05,34.97,35.0,63200.0,27.559,27.5983,27.5354,27.559,63200.0
2013-07-23 14:00:00,35.01,35.05,35.01,35.04,30300.0,27.5668,27.5983,27.5668,27.5905,30300.0
2013-07-23 14:30:00,35.04,35.06,35.01,35.04,72600.0,27.5905,27.6062,27.5668,27.5905,72600.0
2013-07-23 15:00:00,35.04,35.05,34.98,34.99,68000.0,27.5905,27.5983,27.5432,27.5511,68000.0
2013-07-23 15:30:00,35.0,35.01,34.94,34.99,183000.0,27.559,27.5668,27.5117,27.5511,183000.0
2013-07-24 09:30:00,35.13,35.38,35.05,35.33,286800.0,27.6613,27.8582,27.5983,27.8188,286800.0
2013-07-24 10:00:00,35.33,35.52,35.32,35.47,194000.0,27.8188,27.9684,27.8109,27.9291,194000.0
2013-07-24 10:30:00,35.48,35.58,35.48,35.5,146600.0,27.9369,28.0157,27.9369,27.9527,146600.0
2013-07-24 11:00:00,35.51,35.53,35.44,35.49,59800.0,27.9605,27.9763,27.9054,27.9448,59800.0
2013-07-24 11:30:00,35.5,35.61,35.5,35.61,91400.0,27.9527,28.0393,27.9527,28.0393,91400.0
2013-07-24 12:00:00,35.61,35.61,35.38,35.38,79100.0,28.0393,28.0393,27.8582,27.8582,79100.0
2013-07-24 12:30:00,35.39,35.39,35.24,35.25,26300.0,27.8661,27.8661,27.748,27.7558,26300.0
2013-07-24 13:00:00,35.25,35.29,35.2,35.2,45200.0,27.7558,27.7873,27.7165,27.7165,45200.0
2013-07-24 13:30:00,35.2,35.21,35.13,35.15,50600.0,27.7165,27.7243,27.6613,27.6771,50600.0
2013-07-24 14:00:00,35.14,35.17,35.11,35.14,39900.0,27.6692,27.6928,27.6456,27.6692,39900.0
2013-07-24 14:30:00,35.14,35.23,35.12,35.22,46900.0,27.6692,27.7401,27.6535,27.7322,46900.0
2013-07-24 15:00:00,35.22,35.22,35.16,35.19,78900.0,27.7322,27.7322,27.685,27.7086,78900.0
2013-07-24 15:30:00,35.19,35.2,35.1,35.11,231800.0,27.7086,27.7165,27.6377,27.6456,231800.0
2013-07-25 09:30:00,35.11,35.17,34.84,34.92,113500.0,27.6456,27.6928,27.433,27.496,113500.0
2013-07-25 10:00:00,34.91,34.97,34.86,34.88,64900.0,27.4881,27.5354,27.4487,27.4645,64900.0
2013-07-25 10:30:00,34.88,34.89,34.62,34.7,322100.0,27.4645,27.4724,27.2598,27.3228,322100.0
2013-07-25 11:00:00,34.7,34.73,34.56,34.6,86200.0,27.3228,27.3464,27.2125,27.244,86200.0
2013-07-25 11:30:00,34.6,34.85,34.6,34.8,121700.0,27.244,27.4409,27.244,27.4015,121700.0
2013-07-25 12:00:00,34.8,34.82,34.74,34.81,36000.0,27.4015,27.4172,27.3543,27.4094,36000.0
2013-07-25 12:30:00,34.81,34.96,34.81,34.92,64100.0,27.4094,27.5275,27.4094,27.496,64100.0
2013-07-25 13:00:00,34.92,34.93,34.84,34.92,53900.0,27.496,27.5039,27.433,27.496,53900.0
2013-07-25 13:30:00,34.93,34.99,34.84,34.85,80300.0,27.5039,27.5511,27.433,27.4409,80300.0
2013-07-25 14:00:00,34.85,34.91,34.82,34.84,54400.0,27.4409,27.4881,27.4172,27.433,54400.0
2013-07-25 14:30:00,34.85,34.91,34.82,34.83,91700.0,27.4409,27.4881,27.4172,27.4251,91700.0
2013-07-25 15:00:00,34.84,35.0,34.83,34.97,165500.0,27.433,27.559,27.4251,27.5354,165500.0
2013-07-25 15:30:00,34.97,35.18,34.96,35.13,424300.0,27.5354,27.7007,27.5275,27.6613,424300.0
2013-07-26 09:30:00,35.13,35.25,34.63,34.75,277900.0,27.6613,27.7558,27.2676,27.3621,277900.0
2013-07-26 10:00:00,34.75,34.76,34.3,34.34,225300.0,27.3621,27.37,27.0078,27.0393,225300.0
2013-07-26 10:30:00,34.33,34.45,34.29,34.36,169000.0,27.0314,27.1259,26.9999,27.055,169000.0
2013-07-26 11:00:00,34.36,34.36,34.16,34.19,130900.0,27.055,27.055,26.8976,26.9212,130900.0
2013-07-26 11:30:00,34.18,34.31,34.18,34.21,67400.0,26.9133,27.0157,26.9133,26.9369,67400.0
2013-07-26 12:00:00,34.2,34.21,34.16,34.16,45900.0,26.9291,26.9369,26.8976,26.8976,45900.0
2013-07-26 12:30:00,34.17,34.17,34.02,34.07,99100.0,26.9054,26.9054,26.7873,26.8267,99100.0
2013-07-26 13:00:00,34.06,34.2,34.02,34.07,111500.0,26.8188,26.9291,26.7873,26.8267,111500.0
2013-07-26 13:30:00,34.06,34.07,33.99,34.01,75600.0,26.8188,26.8267,26.7637,26.7794,75600.0
2013-07-26 14:00:00,34.01,34.14,34.0,34.06,93700.0,26.7794,26.8818,26.7716,26.8188,93700.0
2013-07-26 14:30:00,34.06,34.11,34.05,34.09,76200.0,26.8188,26.8582,26.8109,26.8424,76200.0
2013-07-26 15:00:00,34.09,34.21,34.08,34.1,150600.0,26.8424,26.9369,26.8346,26.8503,150600.0
2013-07-26 15:30:00,34.1,34.29,34.09,34.27,350200.0,26.8503,26.9999,26.8424,26.9842,350200.0
2013-07-29 09:30:00,34.14,34.18,33.99,34.13,203100.0,26.8818,26.9133,26.7637,26.8739,203100.0
2013-07-29 10:00:00,34.13,34.18,34.12,34.16,207900.0,26.8739,26.9133,26.8661,26.8976,207900.0
2013-07-29 10:30:00,34.17,34.21,34.14,34.19,142500.0,26.9054,26.9369,26.8818,26.9212,142500.0
2013-07-29 11:00:00,34.2,34.2,33.99,34.0,152200.0,26.9291,26.9291,26.7637,26.7716,152200.0
2013-07-29 11:30:00,34.0,34.01,33.89,33.9,105500.0,26.7716,26.7794,26.685,26.6928,105500.0
2013-07-29 12:00:00,33.9,33.91,33.82,33.91,139400.0,26.6928,26.7007,26.6298,26.7007,139400.0
2013-07-29 12:30:00,33.91,33.94,33.89,33.9,124600.0,26.7007,26.7243,26.685,26.6928,124600.0
2013-07-29 13:00:00,33.91,33.91,33.81,33.82,90800.0,26.7007,26.7007,26.622,26.6298,90800.0
2013-07-29 13:30:00,33.81,33.84,33.75,33.76,132500.0,26.622,26.6456,26.5747,26.5826,132500.0
2013-07-29 14:00:00,33.77,33.81,33.76,33.79,101600.0,26.5905,26.622,26.5826,26.6062,101600.0
2013-07-29 14:30:00,33.8,33.82,33.75,33.75,138100.0,26.6141,26.6298,26.5747,26.5747,138100.0
2013-07-29 15:00:00,33.76,33.82,33.75,33.81,160900.0,26.5826,26.6298,26.5747,26.622,160900.0
2013-07-29 15:30:00,33.8,33.89,33.75,33.79,457700.0,26.6141,26.685,26.5747,26.6062,457700.0
2013-07-30 09:30:00,33.93,34.11,33.84,34.07,119200.0,26.7165,26.8582,26.6456,26.8267,119200.0
2013-07-30 10:00:00,34.07,34.09,34.02,34.07,163100.0,26.8267,26.8424,26.7873,26.8267,163100.0
2013-07-30 10:30:00,34.07,34.07,33.97,34.01,115600.0,26.8267,26.8267,26.748,26.7794,115600.0
2013-07-30 11:00:00,34.02,34.06,34.01,34.06,61500.0,26.7873,26.8188,26.7794,26.8188,61500.0
2013-07-30 11:30:00,34.05,34.13,34.05,34.1,53300.0,26.8109,26.8739,26.8109,26.8503,53300.0
2013-07-30 12:00:00,34.11,34.11,34.04,34.05,65900.0,26.8582,26.8582,26.8031,26.8109,65900.0
2013-07-30 12:30:00,34.04,34.15,34.04,34.15,49700.0,26.8031,26.8897,26.8031,26.8897,49700.0
2013-07-30 13:00:00,34.16,34.2,34.13,34.14,82900.0,26.8976,26.9291,26.8739,26.8818,82900.0
2013-07-30 13:30:00,34.14,34.16,34.07,34.16,49900.0,26.8818,26.8976,26.8267,26.8976,49900.0
2013-07-30 14:00:00,34.16,34.18,34.13,34.17,76500.0,26.8976,26.9133,26.8739,26.9054,76500.0
2013-07-30 14:30:00,34.17,34.23,34.16,34.2,74500.0,26.9054,26.9527,26.8976,26.9291,74500.0
2013-07-30 15:00:00,34.19,34.24,34.18,34.22,84600.0,26.9212,26.9606,26.9133,26.9448,84600.0
2013-07-30 15:30:00,34.22,34.25,34.19,34.19,273800.0,26.9448,26.9684,26.9212,26.9212,273800.0
2013-07-31 09:30:00,34.2,34.22,34.04,34.08,124700.0,26.9291,26.9448,26.8031,26.8346,124700.0
2013-07-31 10:00:00,34.08,34.09,33.85,33.99,151800.0,26.8346,26.8424,26.6535,26.7637,151800.0
2013-07-31 10:30:00,33.99,34.05,33.92,33.92,103200.0,26.7637,26.8109,26.7086,26.7086,103200.0
2013-07-31 11:00:00,33.93,33.93,33.77,33.78,97800.0,26.7165,26.7165,26.5905,26.5983,97800.0
2013-07-31 11:30:00,33.78,33.85,33.75,33.75,142200.0,26.5983,26.6535,26.5747,26.5747,142200.0
2013-07-31 12:00:00,33.75,33.77,33.68,33.69,131900.0,26.5747,26.5905,26.5196,26.5275,131900.0
2013-07-31 12:30:00,33.7,33.72,33.68,33.7,92100.0,26.5354,26.5511,26.5196,26.5354,92100.0
2013-07-31 13:00:00,33.7,33.79,33.67,33.76,184800.0,26.5354,26.6062,26.5117,26.5826,184800.0
2013-07-31 13:30:00,33.77,33.78,33.76,33.78,57900.0,26.5905,26.5983,26.5826,26.5983,57900.0
2013-07-31 14:00:00,33.78,33.94,33.72,33.82,227100.0,26.5983,26.7243,26.5511,26.6298,227100.0
2013-07-31 14:30:00,33.82,34.09,33.82,34.09,142900.0,26.6298,26.8424,26.6298,26.8424,142900.0
2013-07-31 15:00:00,34.09,34.1,33.99,34.06,225700.0,26.8424,26.8503,26.7637,26.8188,225700.0
2013-07-31 15:30:00,34.06,34.08,33.88,33.92,389300.0,26.8188,26.8346,26.6771,26.7086,389300.0
2013-08-01 09:30:00,34.06,34.27,34.02,34.27,79600.0,26.8188,26.9842,26.7873,26.9842,79600.0
2013-08-01 10:00:00,34.25,34.43,34.24,34.43,86200.0,26.9684,27.1102,26.9606,27.1102,86200.0
2013-08-01 10:30:00,34.43,34.47,34.36,34.39,63800.0,27.1102,27.1417,27.055,27.0787,63800.0
2013-08-01 11:00:00,34.39,34.42,34.31,34.38,74500.0,27.0787,27.1023,27.0157,27.0708,74500.0
2013-08-01 11:30:00,34.38,34.46,34.38,34.46,89500.0,27.0708,27.1338,27.0708,27.1338,89500.0
2013-08-01 12:00:00,34.46,34.58,34.44,34.56,83100.0,27.1338,27.2283,27.118,27.2125,83100.0
2013-08-01 12:30:00,34.56,34.56,34.45,34.51,85400.0,27.2125,27.2125,27.1259,27.1731,85400.0
2013-08-01 13:00:00,34.5,34.51,34.38,34.39,76700.0,27.1653,27.1731,27.0708,27.0787,76700.0
2013-08-01 13:30:00,34.39,34.39,34.31,34.33,55900.0,27.0787,27.0787,27.0157,27.0314,55900.0
2013-08-01 14:00:00,34.33,34.41,34.32,34.36,60200.0,27.0314,27.0944,27.0235,27.055,60200.0
2013-08-01 14:30:00,34.37,34.42,34.35,34.4,71400.0,27.0629,27.1023,27.0472,27.0865,71400.0
2013-08-01 15:00:00,34.4,34.44,34.4,34.42,105300.0,27.0865,27.118,27.0865,27.1023,105300.0
2013-08-01 15:30:00,34.42,34.48,34.39,34.41,260600.0,27.1023,27.1495,27.0787,27.0944,260600.0
2013-08-02 09:30:00,34.34,34.48,34.27,34.4,115000.0,27.0393,27.1495,26.9842,27.0865,115000.0
2013-08-02 10:00:00,34.38,34.52,34.34,34.5,149400.0,27.0708,27.181,27.0393,27.1653,149400.0
2013-08-02 10:30:00,34.51,34.51,34.35,34.36,110600.0,27.1731,27.1731,27.0472,27.055,110600.0
2013-08-02 11:00:00,34.36,34.44,34.35,34.41,50600.0,27.055,27.118,27.0472,27.0944,50600.0
2013-08-02 11:30:00,34.4,34.4,34.36,34.4,46400.0,27.0865,27.0865,27.055,27.0865,46400.0
2013-08-02 12:00:00,34.39,34.42,34.37,34.4,34200.0,27.0787,27.1023,27.0629,27.0865,34200.0
2013-08-02 12:30:00,34.4,34.48,34.39,34.48,43300.0,27.0865,27.1495,27.0787,27.1495,43300.0
2013-08-02 13:00:00,34.47,34.53,34.47,34.49,55200.0,27.1417,27.1889,27.1417,27.1574,55200.0
2013-08-02 13:30:00,34.49,34.49,34.4,34.4,41600.0,27.1574,27.1574,27.0865,27.0865,41600.0
2013-08-02 14:00:00,34.41,34.41,34.34,34.35,82200.0,27.0944,27.0944,27.0393,27.0472,82200.0
2013-08-02 14:30:00,34.34,34.49,34.34,34.42,64300.0,27.0393,27.1574,27.0393,27.1023,64300.0
2013-08-02 15:00:00,34.43,34.48,34.42,34.48,91800.0,27.1102,27.1495,27.1023,27.1495,91800.0
2013-08-02 15:30:00,34.48,34.57,34.46,34.53,253400.0,27.1495,27.2204,27.1338,27.1889,253400.0
2013-08-05 09:30:00,34.42,34.62,34.34,34.61,78900.0,27.1023,27.2598,27.0393,27.2519,78900.0
2013-08-05 10:00:00,34.61,34.64,34.5,34.59,44100.0,27.2519,27.2755,27.1653,27.2361,44100.0
2013-08-05 10:30:00,34.59,34.6,34.52,34.54,41200.0,27.2361,27.244,27.181,27.1968,41200.0
2013-08-05 11:00:00,34.54,34.54,34.46,34.51,43700.0,27.1968,27.1968,27.1338,27.1731,43700.0
2013-08-05 11:30:00,34.49,34.55,34.46,34.55,23300.0,27.1574,27.2046,27.1338,27.2046,23300.0
2013-08-05 12:00:00,34.55,34.6,34.53,34.58,31300.0,27.2046,27.244,27.1889,27.2283,31300.0
2013-08-05 12:30:00,34.59,34.59,34.48,34.49,31600.0,27.2361,27.2361,27.1495,27.1574,31600.0
2013-08-05 13:00:00,34.49,34.49,34.42,34.45,36600.0,27.1574,27.1574,27.1023,27.1259,36600.0
2013-08-05 13:30:00,34.45,34.52,34.44,34.52,31300.0,27.1259,27.181,27.118,27.181,31300.0
2013-08-05 14:00:00,34.51,34.53,34.49,34.53,61500.0,27.1731,27.1889,27.1574,27.1889,61500.0
2013-08-05 14:30:00,34.53,34.59,34.52,34.59,54600.0,27.1889,27.2361,27.181,27.2361,54600.0
2013-08-05 15:00:00,34.58,34.61,34.57,34.61,42200.0,27.2283,27.2519,27.2204,27.2519,42200.0
2013-08-05 15:30:00,34.6,34.62,34.55,34.56,141800.0,27.244,27.2598,27.2046,27.2125,141800.0
2013-08-06 09:30:00,34.48,34.52,34.41,34.49,76600.0,27.1495,27.181,27.0944,27.1574,76600.0
2013-08-06 10:00:00,34.49,34.51,34.39,34.47,89100.0,27.1574,27.1731,27.0787,27.1417,89100.0
2013-08-06 10:30:00,34.48,34.48,34.39,34.4,84800.0,27.1495,27.1495,27.0787,27.0865,84800.0
2013-08-06 11:00:00,34.4,34.48,34.39,34.46,64100.0,27.0865,27.1495,27.0787,27.1338,64100.0
2013-08-06 11:30:00,34.46,34.47,34.41,34.41,61500.0,27.1338,27.1417,27.0944,27.0944,61500.0
2013-08-06 12:00:00,34.41,34.44,34.39,34.41,48300.0,27.0944,27.118,27.0787,27.0944,48300.0
2013-08-06 12:30:00,34.41,34.53,34.41,34.53,42900.0,27.0944,27.1889,27.0944,27.1889,42900.0
2013-08-06 13:00:00,34.53,34.55,34.49,34.5,55900.0,27.1889,27.2046,27.1574,27.1653,55900.0
2013-08-06 13:30:00,34.49,34.5,34.41,34.42,56800.0,27.1574,27.1653,27.0944,27.1023,56800.0
2013-08-06 14:00:00,34.43,34.45,34.42,34.45,56200.0,27.1102,27.1259,27.1023,27.1259,56200.0
2013-08-06 14:30:00,34.44,34.45,34.34,34.37,94700.0,27.118,27.1259,27.0393,27.0629,94700.0
2013-08-06 15:00:00,34.38,34.4,34.32,34.4,90400.0,27.0708,27.0865,27.0235,27.0865,90400.0
2013-08-06 15:30:00,34.39,34.43,34.36,34.42,254200.0,27.0787,27.1102,27.055,27.1023,254200.0
2013-08-07 09:30:00,34.26,34.36,34.15,34.18,152100.0,26.9763,27.055,26.8897,26.9133,152100.0
2013-08-07 10:00:00,34.18,34.29,34.16,34.26,65300.0,26.9133,26.9999,26.8976,26.9763,65300.0
2013-08-07 10:30:00,34.25,34.36,34.25,34.35,80200.0,26.9684,27.055,26.9684,27.0472,80200.0
2013-08-07 11:00:00,34.35,34.37,34.3,34.35,70400.0,27.0472,27.0629,27.0078,27.0472,70400.0
2013-08-07 11:30:00,34.35,34.48,34.34,34.46,65600.0,27.0472,27.1495,27.0393,27.1338,65600.0
2013-08-07 12:00:00,34.47,34.48,34.36,34.36,123200.0,27.1417,27.1495,27.055,27.055,123200.0
2013-08-07 12:30:00,34.36,34.41,34.34,34.39,91900.0,27.055,27.0944,27.0393,27.0787,91900.0
2013-08-07 13:00:00,34.4,34.41,34.35,34.4,46700.0,27.0865,27.0944,27.0472,27.0865,46700.0
2013-08-07 13:30:00,34.4,34.41,34.29,34.3,172000.0,27.0865,27.0944,26.9999,27.0078,172000.0
2013-08-07 14:00:00,34.3,34.36,34.29,34.33,75000.0,27.0078,27.055,26.9999,27.0314,75000.0
2013-08-07 14:30:00,34.32,34.36,34.32,34.36,84900.0,27.0235,27.055,27.0235,27.055,84900.0
2013-08-07 15:00:00,34.35,34.42,34.34,34.41,77600.0,27.0472,27.1023,27.0393,27.0944,77600.0
2013-08-07 15:30:00,34.4,34.48,34.39,34.45,243000.0,27.0865,27.1495,27.0787,27.1259,243000.0
2013-08-08 09:30:00,34.58,34.71,34.5,34.71,61100.0,27.2283,27.3306,27.1653,27.3306,61100.0
2013-08-08 10:00:00,34.71,34.76,34.65,34.66,66500.0,27.3306,27.37,27.2834,27.2913,66500.0
2013-08-08 10:30:00,34.66,34.67,34.57,34.62,52000.0,27.2913,27.2991,27.2204,27.2598,52000.0
2013-08-08 11:00:00,34.63,34.68,34.62,34.66,35400.0,27.2676,27.307,27.2598,27.2913,35400.0
2013-08-08 11:30:00,34.65,34.72,34.65,34.7,38700.0,27.2834,27.3385,27.2834,27.3228,38700.0
2013-08-08 12:00:00,34.7,34.82,34.7,34.81,67600.0,27.3228,27.4172,27.3228,27.4094,67600.0
2013-08-08 12:30:00,34.82,34.92,34.82,34.92,40100.0,27.4172,27.496,27.4172,27.496,40100.0
2013-08-08 13:00:00,34.92,34.96,34.91,34.95,46200.0,27.496,27.5275,27.4881,27.5196,46200.0
2013-08-08 13:30:00,34.95,34.97,34.92,34.95,41500.0,27.5196,27.5354,27.496,27.5196,41500.0
2013-08-08 14:00:00,34.95,35.02,34.94,35.02,60900.0,27.5196,27.5747,27.5117,27.5747,60900.0
2013-08-08 14:30:00,35.02,35.04,34.98,35.0,61900.0,27.5747,27.5905,27.5432,27.559,61900.0
2013-08-08 15:00:00,35.0,35.02,34.93,34.94,59900.0,27.559,27.5747,27.5039,27.5117,59900.0
2013-08-08 15:30:00,34.95,34.97,34.91,34.92,144800.0,27.5196,27.5354,27.4881,27.496,144800.0
2013-08-09 09:30:00,34.96,34.98,34.86,34.9,67900.0,27.5275,27.5432,27.4487,27.4802,67900.0
2013-08-09 10:00:00,34.91,34.94,34.77,34.86,57200.0,27.4881,27.5117,27.3779,27.4487,57200.0
2013-08-09 10:30:00,34.87,34.92,34.82,34.83,90100.0,27.4566,27.496,27.4172,27.4251,90100.0
2013-08-09 11:00:00,34.83,34.83,34.68,34.7,65500.0,27.4251,27.4251,27.307,27.3228,65500.0
2013-08-09 11:30:00,34.7,34.86,34.7,34.84,46800.0,27.3228,27.4487,27.3228,27.433,46800.0
2013-08-09 12:00:00,34.85,34.85,34.77,34.84,59200.0,27.4409,27.4409,27.3779,27.433,59200.0
2013-08-09 12:30:00,34.84,34.88,34.84,34.85,44800.0,27.433,27.4645,27.433,27.4409,44800.0
2013-08-09 13:00:00,34.85,34.88,34.85,34.86,53700.0,27.4409,27.4645,27.4409,27.4487,53700.0
2013-08-09 13:30:00,34.87,34.87,34.84,34.84,51900.0,27.4566,27.4566,27.433,27.433,51900.0
2013-08-09 14:00:00,34.84,34.85,34.81,34.83,119300.0,27.433,27.4409,27.4094,27.4251,119300.0
2013-08-09 14:30:00,34.84,34.89,34.83,34.87,115900.0,27.433,27.4724,27.4251,27.4566,115900.0
2013-08-09 15:00:00,34.87,34.89,34.85,34.86,117300.0,27.4566,27.4724,27.4409,27.4487,117300.0
2013-08-09 15:30:00,34.86,34.87,34.79,34.83,263500.0,27.4487,27.4566,27.3936,27.4251,263500.0
2013-08-12 09:30:00,34.66,34.9,34.6,34.84,87100.0,27.2913,27.4802,27.244,27.433,87100.0
2013-08-12 10:00:00,34.85,34.9,34.8,34.81,66700.0,27.4409,27.4802,27.4015,27.4094,66700.0
2013-08-12 10:30:00,34.81,34.9,34.77,34.81,53700.0,27.4094,27.4802,27.3779,27.4094,53700.0
2013-08-12 11:00:00,34.8,34.85,34.72,34.81,60800.0,27.4015,27.4409,27.3385,27.4094,60800.0
2013-08-12 11:30:00,34.8,34.83,34.7,34.72,62300.0,27.4015,27.4251,27.3228,27.3385,62300.0
2013-08-12 12:00:00,34.72,34.77,34.72,34.75,27700.0,27.3385,27.3779,27.3385,27.3621,27700.0
2013-08-12 12:30:00,34.74,34.82,34.72,34.8,99600.0,27.3543,27.4172,27.3385,27.4015,99600.0
2013-08-12 13:00:00,34.79,34.8,34.7,34.7,32200.0,27.3936,27.4015,27.3228,27.3228,32200.0
2013-08-12 13:30:00,34.7,34.72,34.59,34.59,63000.0,27.3228,27.3385,27.2361,27.2361,63000.0
2013-08-12 14:00:00,34.59,34.63,34.55,34.58,57300.0,27.2361,27.2676,27.2046,27.2283,57300.0
2013-08-12 14:30:00,34.58,34.64,34.55,34.64,83300.0,27.2283,27.2755,27.2046,27.2755,83300.0
2013-08-12 15:00:00,34.64,34.71,34.63,34.7,70300.0,27.2755,27.3306,27.2676,27.3228,70300.0
2013-08-12 15:30:00,34.7,34.75,34.7,34.75,179400.0,27.3228,27.3621,27.3228,27.3621,179400.0
2013-08-13 09:30:00,34.72,34.79,34.6,34.78,109100.0,27.3385,27.3936,27.244,27.3857,109100.0
2013-08-13 10:00:00,34.77,34.79,34.71,34.78,55200.0,27.3779,27.3936,27.3306,27.3857,55200.0
2013-08-13 10:30:00,34.79,34.81,34.69,34.74,84800.0,27.3936,27.4094,27.3149,27.3543,84800.0
2013-08-13 11:00:00,34.74,34.83,34.73,34.79,46900.0,27.3543,27.4251,27.3464,27.3936,46900.0
2013-08-13 11:30:00,34.8,34.81,34.73,34.79,56700.0,27.4015,27.4094,27.3464,27.3936,56700.0
2013-08-13 12:00:00,34.78,34.89,34.77,34.89,27300.0,27.3857,27.4724,27.3779,27.4724,27300.0
2013-08-13 12:30:00,34.89,34.92,34.86,34.92,36000.0,27.4724,27.496,27.4487,27.496,36000.0
2013-08-13 13:00:00,34.91,34.99,34.91,34.98,71200.0,27.4881,27.5511,27.4881,27.5432,71200.0
2013-08-13 13:30:00,34.97,34.98,34.94,34.97,41200.0,27.5354,27.5432,27.5117,27.5354,41200.0
2013-08-13 14:00:00,34.98,34.98,34.9,34.91,59100.0,27.5432,27.5432,27.4802,27.4881,59100.0
2013-08-13 14:30:00,34.91,34.95,34.89,34.94,65000.0,27.4881,27.5196,27.4724,27.5117,65000.0
2013-08-13 15:00:00,34.94,34.94,34.9,34.91,102700.0,27.5117,27.5117,27.4802,27.4881,102700.0
2013-08-13 15:30:00,34.91,34.91,34.85,34.88,165200.0,27.4881,27.4881,27.4409,27.4645,165200.0
2013-08-14 09:30:00,34.82,34.98,34.82,34.84,55100.0,27.4172,27.5432,27.4172,27.433,55100.0
2013-08-14 10:00:00,34.85,34.89,34.77,34.89,44700.0,27.4409,27.4724,27.3779,27.4724,44700.0
2013-08-14 10:30:00,34.88,34.91,34.8,34.82,73800.0,27.4645,27.4881,27.4015,27.4172,73800.0
2013-08-14 11:00:00,34.82,34.82,34.79,34.79,51400.0,27.4172,27.4172,27.3936,27.3936,51400.0
2013-08-14 11:30:00,34.79,34.8,34.72,34.75,59400.0,27.3936,27.4015,27.3385,27.3621,59400.0
2013-08-14 12:00:00,34.75,34.85,34.74,34.84,33200.0,27.3621,27.4409,27.3543,27.433,33200.0
2013-08-14 12:30:00,34.84,34.86,34.82,34.83,28400.0,27.433,27.4487,27.4172,27.4251,28400.0
2013-08-14 13:00:00,34.82,34.85,34.82,34.85,43200.0,27.4172,27.4409,27.4172,27.4409,43200.0
2013-08-14 13:30:00,34.85,34.85,34.78,34.84,49600.0,27.4409,27.4409,27.3857,27.433,49600.0
2013-08-14 14:00:00,34.84,34.88,34.82,34.84,45400.0,27.433,27.4645,27.4172,27.433,45400.0
2013-08-14 14:30:00,34.84,34.85,34.8,34.84,59000.0,27.433,27.4409,27.4015,27.433,59000.0
2013-08-14 15:00:00,34.84,34.91,34.84,34.89,100000.0,27.433,27.4881,27.433,27.4724,100000.0
2013-08-14 15:30:00,34.89,34.9,34.83,34.85,138100.0,27.4724,27.4802,27.4251,27.4409,138100.0
2013-08-15 09:30:00,34.49,34.49,34.05,34.06,161200.0,27.1574,27.1574,26.8109,26.8188,161200.0
2013-08-15 10:00:00,34.07,34.1,33.9,33.97,130000.0,26.8267,26.8503,26.6928,26.748,130000.0
2013-08-15 10:30:00,33.97,33.98,33.84,33.97,106500.0,26.748,26.7558,26.6456,26.748,106500.0
2013-08-15 11:00:00,33.97,34.01,33.9,33.9,87000.0,26.748,26.7794,26.6928,26.6928,87000.0
2013-08-15 11:30:00,33.9,33.91,33.77,33.77,144900.0,26.6928,26.7007,26.5905,26.5905,144900.0
2013-08-15 12:00:00,33.78,33.81,33.68,33.68,82000.0,26.5983,26.622,26.5196,26.5196,82000.0
2013-08-15 12:30:00,33.69,33.7,33.59,33.59,133500.0,26.5275,26.5354,26.4487,26.4487,133500.0
2013-08-15 13:00:00,33.59,33.65,33.55,33.65,90000.0,26.4487,26.496,26.4172,26.496,90000.0
2013-08-15 13:30:00,33.64,33.7,33.62,33.63,99600.0,26.4881,26.5354,26.4724,26.4802,99600.0
2013-08-15 14:00:00,33.63,33.73,33.63,33.7,115900.0,26.4802,26.559,26.4802,26.5354,115900.0
2013-08-15 14:30:00,33.7,33.72,33.68,33.69,104600.0,26.5354,26.5511,26.5196,26.5275,104600.0
2013-08-15 15:00:00,33.69,33.72,33.59,33.63,327700.0,26.5275,26.5511,26.4487,26.4802,327700.0
2013-08-15 15:30:00,33.63,33.82,33.63,33.77,306500.0,26.4802,26.6298,26.4802,26.5905,306500.0
2013-08-16 09:30:00,33.63,33.7,33.48,33.53,227900.0,26.4802,26.5354,26.3621,26.4015,227900.0
2013-08-16 10:00:00,33.52,33.58,33.37,33.41,129600.0,26.3936,26.4409,26.2755,26.307,129600.0
2013-08-16 10:30:00,33.42,33.58,33.41,33.52,79200.0,26.3149,26.4409,26.307,26.3936,79200.0
2013-08-16 11:00:00,33.52,33.52,33.47,33.5,94400.0,26.3936,26.3936,26.3543,26.3779,94400.0
2013-08-16 11:30:00,33.49,33.54,33.48,33.54,37600.0,26.37,26.4094,26.3621,26.4094,37600.0
2013-08-16 12:00:00,33.54,33.54,33.46,33.47,57300.0,26.4094,26.4094,26.3464,26.3543,57300.0
2013-08-16 12:30:00,33.47,33.51,33.41,33.41,59200.0,26.3543,26.3858,26.307,26.307,59200.0
2013-08-16 13:00:00,33.41,33.42,33.38,33.39,50700.0,26.307,26.3149,26.2834,26.2913,50700.0
2013-08-16 13:30:00,33.4,33.42,33.33,33.39,45800.0,26.2991,26.3149,26.244,26.2913,45800.0
2013-08-16 14:00:00,33.4,33.41,33.31,33.36,65500.0,26.2991,26.307,26.2283,26.2676,65500.0
2013-08-16 14:30:00,33.36,33.37,33.3,33.37,64400.0,26.2676,26.2755,26.2204,26.2755,64400.0
2013-08-16 15:00:00,33.37,33.4,33.33,33.39,113000.0,26.2755,26.2991,26.244,26.2913,113000.0
2013-08-16 15:30:00,33.39,33.52,33.39,33.48,766700.0,26.2913,26.3936,26.2913,26.3621,766700.0
2013-08-19 09:30:00,33.41,33.48,33.31,33.4,82400.0,26.307,26.3621,26.2283,26.2991,82400.0
2013-08-19 10:00:00,33.39,33.44,33.3,33.32,68600.0,26.2913,26.3306,26.2204,26.2361,68600.0
2013-08-19 10:30:00,33.33,33.42,33.32,33.35,55800.0,26.244,26.3149,26.2361,26.2598,55800.0
2013-08-19 11:00:00,33.35,33.41,33.31,33.35,53600.0,26.2598,26.307,26.2283,26.2598,53600.0
2013-08-19 11:30:00,33.35,33.39,33.32,33.39,42600.0,26.2598,26.2913,26.2361,26.2913,42600.0
2013-08-19 12:00:00,33.39,33.41,33.34,33.4,48500.0,26.2913,26.307,26.2519,26.2991,48500.0
2013-08-19 12:30:00,33.4,33.42,33.38,33.41,43500.0,26.2991,26.3149,26.2834,26.307,43500.0
2013-08-19 13:00:00,33.42,33.42,33.34,33.35,42500.0,26.3149,26.3149,26.2519,26.2598,42500.0
2013-08-19 13:30:00,33.34,33.36,33.29,33.33,42400.0,26.2519,26.2676,26.2125,26.244,42400.0
2013-08-19 14:00:00,33.33,33.4,33.28,33.4,66400.0,26.244,26.2991,26.2046,26.2991,66400.0
2013-08-19 14:30:00,33.4,33.42,33.36,33.41,68100.0,26.2991,26.3149,26.2676,26.307,68100.0
2013-08-19 15:00:00,33.41,33.44,33.37,33.41,96400.0,26.307,26.3306,26.2755,26.307,96400.0
2013-08-19 15:30:00,33.42,33.46,33.36,33.37,267000.0,26.3149,26.3464,26.2676,26.2755,267000.0
2013-08-20 09:30:00,33.35,33.4,33.15,33.21,67000.0,26.2598,26.2991,26.1023,26.1495,67000.0
2013-08-20 10:00:00,33.22,33.4,33.2,33.36,79700.0,26.1574,26.2991,26.1417,26.2676,79700.0
2013-08-20 10:30:00,33.37,33.5,33.37,33.49,45900.0,26.2755,26.3779,26.2755,26.37,45900.0
2013-08-20 11:00:00,33.49,33.61,33.49,33.6,33200.0,26.37,26.4645,26.37,26.4566,33200.0
2013-08-20 11:30:00,33.59,33.66,33.59,33.62,29300.0,26.4487,26.5039,26.4487,26.4724,29300.0
2013-08-20 12:00:00,33.62,33.64,33.6,33.63,36700.0,26.4724,26.4881,26.4566,26.4802,36700.0
2013-08-20 12:30:00,33.63,33.7,33.63,33.7,16900.0,26.4802,26.5354,26.4802,26.5354,16900.0
2013-08-20 13:00:00,33.7,33.73,33.65,33.65,29900.0,26.5354,26.559,26.496,26.496,29900.0
2013-08-20 13:30:00,33.65,33.66,33.62,33.63,28500.0,26.496,26.5039,26.4724,26.4802,28500.0
2013-08-20 14:00:00,33.64,33.7,33.62,33.69,22200.0,26.4881,26.5354,26.4724,26.5275,22200.0
2013-08-20 14:30:00,33.68,33.69,33.63,33.68,50700.0,26.5196,26.5275,26.4802,26.5196,50700.0
2013-08-20 15:00:00,33.67,33.71,33.65,33.71,29400.0,26.5117,26.5432,26.496,26.5432,29400.0
2013-08-20 15:30:00,33.71,33.72,33.61,33.64,137800.0,26.5432,26.5511,26.4645,26.4881,137800.0
2013-08-21 09:30:00,33.62,33.62,33.35,33.4,46100.0,26.4724,26.4724,26.2598,26.2991,46100.0
2013-08-21 10:00:00,33.41,33.46,33.38,33.41,37500.0,26.307,26.3464,26.2834,26.307,37500.0
2013-08-21 10:30:00,33.41,33.43,33.32,33.35,46700.0,26.307,26.3228,26.2361,26.2598,46700.0
2013-08-21 11:00:00,33.35,33.37,33.31,33.31,39200.0,26.2598,26.2755,26.2283,26.2283,39200.0
2013-08-21 11:30:00,33.32,33.4,33.32,33.4,37800.0,26.2361,26.2991,26.2361,26.2991,37800.0
2013-08-21 12:00:00,33.4,33.43,33.39,33.43,16300.0,26.2991,26.3228,26.2913,26.3228,16300.0
2013-08-21 12:30:00,33.43,33.48,33.42,33.46,21300.0,26.3228,26.3621,26.3149,26.3464,21300.0
2013-08-21 13:00:00,33.46,33.52,33.43,33.51,25800.0,26.3464,26.3936,26.3228,26.3858,25800.0
2013-08-21 13:30:00,33.5,33.54,33.5,33.51,28500.0,26.3779,26.4094,26.3779,26.3858,28500.0
2013-08-21 14:00:00,33.51,33.51,33.35,33.45,78800.0,26.3858,26.3858,26.2598,26.3385,78800.0
2013-08-21 14:30:00,33.45,33.61,33.45,33.59,43900.0,26.3385,26.4645,26.3385,26.4487,43900.0
2013-08-21 15:00:00,33.59,33.59,33.5,33.51,44000.0,26.4487,26.4487,26.3779,26.3858,44000.0
2013-08-21 15:30:00,33.52,33.56,33.35,33.36,200300.0,26.3936,26.4251,26.2598,26.2676,200300.0
2013-08-22 09:30:00,33.53,33.53,33.34,33.45,66400.0,26.4015,26.4015,26.2519,26.3385,66400.0
2013-08-22 10:00:00,33.45,33.52,33.43,33.5,40800.0,26.3385,26.3936,26.3228,26.3779,40800.0
2013-08-22 10:30:00,33.51,33.58,33.48,33.51,28900.0,26.3858,26.4409,26.3621,26.3858,28900.0
2013-08-22 11:00:00,33.51,33.54,33.45,33.46,24900.0,26.3858,26.4094,26.3385,26.3464,24900.0
2013-08-22 11:30:00,33.45,33.52,33.44,33.51,26500.0,26.3385,26.3936,26.3306,26.3858,26500.0
2013-08-22 12:00:00,33.52,33.59,33.52,33.54,18200.0,26.3936,26.4487,26.3936,26.4094,18200.0
2013-08-22 12:30:00,33.55,33.6,33.55,33.59,12700.0,26.4172,26.4566,26.4172,26.4487,12700.0
2013-08-22 13:00:00,33.6,33.66,33.59,33.65,10600.0,26.4566,26.5039,26.4487,26.496,10600.0
2013-08-22 13:30:00,33.66,33.74,33.66,33.74,10100.0,26.5039,26.5669,26.5039,26.5669,10100.0
2013-08-22 14:00:00,33.74,33.76,33.69,33.71,13200.0,26.5669,26.5826,26.5275,26.5432,13200.0
2013-08-22 14:30:00,33.72,33.77,33.65,33.65,7000.0,26.5511,26.5905,26.496,26.496,7000.0
2013-08-22 15:00:00,33.62,33.7,33.57,33.64,40600.0,26.4724,26.5354,26.433,26.4881,40600.0
2013-08-22 15:30:00,33.66,33.66,33.52,33.58,188300.0,26.5039,26.5039,26.3936,26.4409,188300.0
2013-08-23 09:30:00,33.64,33.7,33.58,33.63,47100.0,26.4881,26.5354,26.4409,26.4802,47100.0
2013-08-23 10:00:00,33.62,33.62,33.53,33.6,51800.0,26.4724,26.4724,26.4015,26.4566,51800.0
2013-08-23 10:30:00,33.59,33.59,33.53,33.57,178100.0,26.4487,26.4487,26.4015,26.433,178100.0
2013-08-23 11:00:00,33.58,33.65,33.58,33.61,32300.0,26.4409,26.496,26.4409,26.4645,32300.0
2013-08-23 11:30:00,33.61,33.66,33.58,33.62,27900.0,26.4645,26.5039,26.4409,26.4724,27900.0
2013-08-23 12:00:00,33.62,33.67,33.62,33.66,21100.0,26.4724,26.5117,26.4724,26.5039,21100.0
2013-08-23 12:30:00,33.67,33.76,33.67,33.73,38500.0,26.5117,26.5826,26.5117,26.559,38500.0
2013-08-23 13:00:00,33.73,33.75,33.71,33.75,25800.0,26.559,26.5747,26.5432,26.5747,25800.0
2013-08-23 13:30:00,33.75,33.79,33.73,33.73,70500.0,26.5747,26.6062,26.559,26.559,70500.0
2013-08-23 14:00:00,33.74,33.76,33.7,33.73,51800.0,26.5669,26.5826,26.5354,26.559,51800.0
2013-08-23 14:30:00,33.73,33.77,33.72,33.76,29300.0,26.559,26.5905,26.5511,26.5826,29300.0
2013-08-23 15:00:00,33.76,33.76,33.72,33.76,44300.0,26.5826,26.5826,26.5511,26.5826,44300.0
2013-08-23 15:30:00,33.76,33.82,33.74,33.77,176500.0,26.5826,26.6298,26.5669,26.5905,176500.0
2013-08-26 09:30:00,33.76,33.85,33.68,33.73,24300.0,26.5826,26.6535,26.5196,26.559,24300.0
2013-08-26 10:00:00,33.73,33.84,33.71,33.77,31000.0,26.559,26.6456,26.5432,26.5905,31000.0
2013-08-26 10:30:00,33.77,33.81,33.73,33.81,23300.0,26.5905,26.622,26.559,26.622,23300.0
2013-08-26 11:00:00,33.8,33.83,33.77,33.8,43400.0,26.6141,26.6377,26.5905,26.6141,43400.0
2013-08-26 11:30:00,33.81,33.84,33.79,33.8,26100.0,26.622,26.6456,26.6062,26.6141,26100.0
2013-08-26 12:00:00,33.8,33.83,33.8,33.8,27400.0,26.6141,26.6377,26.6141,26.6141,27400.0
2013-08-26 12:30:00,33.8,33.83,33.78,33.81,29900.0,26.6141,26.6377,26.5983,26.622,29900.0
2013-08-26 13:00:00,33.82,33.85,33.8,33.81,30400.0,26.6298,26.6535,26.6141,26.622,30400.0
2013-08-26 13:30:00,33.81,33.85,33.76,33.85,45100.0,26.622,26.6535,26.5826,26.6535,45100.0
2013-08-26 14:00:00,33.85,33.86,33.82,33.83,37300.0,26.6535,26.6613,26.6298,26.6377,37300.0
2013-08-26 14:30:00,33.82,33.84,33.78,33.84,79400.0,26.6298,26.6456,26.5983,26.6456,79400.0
2013-08-26 15:00:00,33.84,33.85,33.69,33.74,105000.0,26.6456,26.6535,26.5275,26.5669,105000.0
2013-08-26 15:30:00,33.74,33.87,33.73,33.84,396600.0,26.5669,26.6692,26.559,26.6456,396600.0
2013-08-27 09:30:00,33.57,33.62,33.53,33.58,112800.0,26.433,26.4724,26.4015,26.4409,112800.0
2013-08-27 10:00:00,33.57,33.64,33.52,33.53,133800.0,26.433,26.4881,26.3936,26.4015,133800.0
2013-08-27 10:30:00,33.54,33.63,33.5,33.63,56100.0,26.4094,26.4802,26.3779,26.4802,56100.0
2013-08-27 11:00:00,33.63,33.63,33.46,33.49,64600.0,26.4802,26.4802,26.3464,26.37,64600.0
2013-08-27 11:30:00,33.49,33.52,33.46,33.51,46900.0,26.37,26.3936,26.3464,26.3858,46900.0
2013-08-27 12:00:00,33.51,33.51,33.44,33.44,37400.0,26.3858,26.3858,26.3306,26.3306,37400.0
2013-08-27 12:30:00,33.45,33.47,33.44,33.45,67000.0,26.3385,26.3543,26.3306,26.3385,67000.0
2013-08-27 13:00:00,33.44,33.45,33.32,33.34,88800.0,26.3306,26.3385,26.2361,26.2519,88800.0
2013-08-27 13:30:00,33.34,33.4,33.32,33.36,35800.0,26.2519,26.2991,26.2361,26.2676,35800.0
2013-08-27 14:00:00,33.36,33.39,33.36,33.39,82700.0,26.2676,26.2913,26.2676,26.2913,82700.0
2013-08-27 14:30:00,33.39,33.42,33.38,33.39,64800.0,26.2913,26.3149,26.2834,26.2913,64800.0
2013-08-27 15:00:00,33.39,33.39,33.26,33.28,64400.0,26.2913,26.2913,26.1889,26.2046,64400.0
2013-08-27 15:30:00,33.28,33.37,33.24,33.29,234100.0,26.2046,26.2755,26.1732,26.2125,234100.0
2013-08-28 09:30:00,33.25,33.28,33.06,33.26,39900.0,26.181,26.2046,26.0314,26.1889,39900.0
2013-08-28 10:00:00,33.25,33.34,33.21,33.28,31700.0,26.181,26.2519,26.1495,26.2046,31700.0
2013-08-28 10:30:00,33.28,33.33,33.26,33.27,34100.0,26.2046,26.244,26.1889,26.1968,34100.0
2013-08-28 11:00:00,33.27,33.31,33.26,33.28,35300.0,26.1968,26.2283,26.1889,26.2046,35300.0
2013-08-28 11:30:00,33.29,33.33,33.27,33.31,28000.0,26.2125,26.244,26.1968,26.2283,28000.0
2013-08-28 12:00:00,33.32,33.33,33.28,33.31,21500.0,26.2361,26.244,26.2046,26.2283,21500.0
2013-08-28 12:30:00,33.31,33.32,33.28,33.29,26700.0,26.2283,26.2361,26.2046,26.2125,26700.0
2013-08-28 13:00:00,33.28,33.3,33.23,33.27,56200.0,26.2046,26.2204,26.1653,26.1968,56200.0
2013-08-28 13:30:00,33.27,33.29,33.24,33.29,48100.0,26.1968,26.2125,26.1732,26.2125,48100.0
2013-08-28 14:00:00,33.29,33.29,33.22,33.26,52000.0,26.2125,26.2125,26.1574,26.1889,52000.0
2013-08-28 14:30:00,33.26,33.26,33.2,33.25,52500.0,26.1889,26.1889,26.1417,26.181,52500.0
2013-08-28 15:00:00,33.24,33.33,33.24,33.3,59700.0,26.1732,26.244,26.1732,26.2204,59700.0
2013-08-28 15:30:00,33.3,33.32,33.23,33.23,171300.0,26.2204,26.2361,26.1653,26.1653,171300.0
2013-08-29 09:30:00,33.14,33.3,33.1,33.24,56100.0,26.0944,26.2204,26.0629,26.1732,56100.0
2013-08-29 10:00:00,33.23,33.26,33.13,33.13,32500.0,26.1653,26.1889,26.0865,26.0865,32500.0
2013-08-29 10:30:00,33.14,33.25,33.13,33.19,47200.0,26.0944,26.181,26.0865,26.1338,47200.0
2013-08-29 11:00:00,33.2,33.22,33.17,33.21,38200.0,26.1417,26.1574,26.118,26.1495,38200.0
2013-08-29 11:30:00,33.21,33.23,33.19,33.22,33000.0,26.1495,26.1653,26.1338,26.1574,33000.0
2013-08-29 12:00:00,33.22,33.27,33.22,33.23,22600.0,26.1574,26.1968,26.1574,26.1653,22600.0
2013-08-29 12:30:00,33.23,33.23,33.14,33.16,31800.0,26.1653,26.1653,26.0944,26.1102,31800.0
2013-08-29 13:00:00,33.15,33.22,33.11,33.14,61000.0,26.1023,26.1574,26.0708,26.0944,61000.0
2013-08-29 13:30:00,33.14,33.15,33.09,33.11,63100.0,26.0944,26.1023,26.055,26.0708,63100.0
2013-08-29 14:00:00,33.1,33.15,33.09,33.12,51200.0,26.0629,26.1023,26.055,26.0787,51200.0
2013-08-29 14:30:00,33.12,33.12,33.01,33.01,89800.0,26.0787,26.0787,25.9921,25.9921,89800.0
2013-08-29 15:00:00,33.01,33.02,32.88,32.88,155000.0,25.9921,25.9999,25.8897,25.8897,155000.0
2013-08-29 15:30:00,32.88,32.99,32.85,32.94,376200.0,25.8897,25.9763,25.8661,25.9369,376200.0
2013-08-30 09:30:00,33.0,33.03,32.75,32.75,76200.0,25.9842,26.0078,25.7873,25.7873,76200.0
2013-08-30 10:00:00,32.76,32.76,32.64,32.67,69800.0,25.7952,25.7952,25.7007,25.7243,69800.0
2013-08-30 10:30:00,32.67,32.71,32.55,32.56,54700.0,25.7243,25.7558,25.6298,25.6377,54700.0
2013-08-30 11:00:00,32.55,32.59,32.53,32.54,56600.0,25.6298,25.6613,25.6141,25.622,56600.0
2013-08-30 11:30:00,32.53,32.55,32.5,32.54,64500.0,25.6141,25.6298,25.5905,25.622,64500.0
2013-08-30 12:00:00,32.53,32.55,32.5,32.51,68100.0,25.6141,25.6298,25.5905,25.5984,68100.0
2013-08-30 12:30:00,32.51,32.53,32.5,32.53,39900.0,25.5984,25.6141,25.5905,25.6141,39900.0
2013-08-30 13:00:00,32.54,32.55,32.47,32.54,179600.0,25.622,25.6298,25.5669,25.622,179600.0
2013-08-30 13:30:00,32.55,32.55,32.5,32.5,60700.0,25.6298,25.6298,25.5905,25.5905,60700.0
2013-08-30 14:00:00,32.5,32.54,32.49,32.5,42700.0,25.5905,25.622,25.5826,25.5905,42700.0
2013-08-30 14:30:00,32.51,32.53,32.5,32.51,56800.0,25.5984,25.6141,25.5905,25.5984,56800.0
2013-08-30 15:00:00,32.5,32.55,32.49,32.54,98100.0,25.5905,25.6298,25.5826,25.622,98100.0
2013-08-30 15:30:00,32.54,32.56,32.43,32.52,306300.0,25.622,25.6377,25.5354,25.6062,306300.0
2013-09-03 09:30:00,32.84,32.86,32.53,32.59,145700.0,25.8582,25.8739,25.6141,25.6613,145700.0
2013-09-03 10:00:00,32.59,32.6,32.31,32.34,115400.0,25.6613,25.6692,25.4409,25.4645,115400.0
2013-09-03 10:30:00,32.34,32.46,32.33,32.42,93800.0,25.4645,25.559,25.4566,25.5275,93800.0
2013-09-03 11:00:00,32.41,32.49,32.41,32.47,172500.0,25.5196,25.5826,25.5196,25.5669,172500.0
2013-09-03 11:30:00,32.46,32.5,32.36,32.36,76100.0,25.559,25.5905,25.4802,25.4802,76100.0
2013-09-03 12:00:00,32.36,32.36,32.24,32.27,63700.0,25.4802,25.4802,25.3858,25.4094,63700.0
2013-09-03 12:30:00,32.28,32.28,32.22,32.22,147300.0,25.4172,25.4172,25.37,25.37,147300.0
2013-09-03 13:00:00,32.22,32.23,32.14,32.17,86600.0,25.37,25.3779,25.307,25.3306,86600.0
2013-09-03 13:30:00,32.16,32.18,32.04,32.04,94100.0,25.3228,25.3385,25.2283,25.2283,94100.0
2013-09-03 14:00:00,32.05,32.09,31.99,32.05,151400.0,25.2361,25.2676,25.1889,25.2361,151400.0
2013-09-03 14:30:00,32.06,32.08,31.99,32.05,183800.0,25.244,25.2598,25.1889,25.2361,183800.0
2013-09-03 15:00:00,32.06,32.11,32.06,32.1,219600.0,25.244,25.2834,25.244,25.2755,219600.0
2013-09-03 15:30:00,32.11,32.17,32.08,32.17,375400.0,25.2834,25.3306,25.2598,25.3306,375400.0
2013-09-04 09:30:00,32.11,32.15,31.94,31.95,193100.0,25.2834,25.3149,25.1495,25.1574,193100.0
2013-09-04 10:00:00,31.96,32.36,31.96,32.36,147300.0,25.1653,25.4802,25.1653,25.4802,147300.0
2013-09-04 10:30:00,32.36,32.44,32.27,32.42,101900.0,25.4802,25.5432,25.4094,25.5275,101900.0
2013-09-04 11:00:00,32.42,32.46,32.41,32.42,65600.0,25.5275,25.559,25.5196,25.5275,65600.0
2013-09-04 11:30:00,32.43,32.57,32.42,32.55,71400.0,25.5354,25.6456,25.5275,25.6298,71400.0
2013-09-04 12:00:00,32.56,32.6,32.55,32.59,49500.0,25.6377,25.6692,25.6298,25.6613,49500.0
2013-09-04 12:30:00,32.59,32.65,32.57,32.59,64600.0,25.6613,25.7086,25.6456,25.6613,64600.0
2013-09-04 13:00:00,32.59,32.64,32.55,32.63,54400.0,25.6613,25.7007,25.6298,25.6928,54400.0
2013-09-04 13:30:00,32.63,32.64,32.5,32.5,64300.0,25.6928,25.7007,25.5905,25.5905,64300.0
2013-09-04 14:00:00,32.51,32.52,32.44,32.5,82000.0,25.5984,25.6062,25.5432,25.5905,82000.0
2013-09-04 14:30:00,32.49,32.54,32.47,32.53,88800.0,25.5826,25.622,25.5669,25.6141,88800.0
2013-09-04 15:00:00,32.52,32.54,32.46,32.48,116500.0,25.6062,25.622,25.559,25.5747,116500.0
2013-09-04 15:30:00,32.48,32.52,32.45,32.47,265900.0,25.5747,25.6062,25.5511,25.5669,265900.0
2013-09-05 09:30:00,32.43,32.52,32.4,32.47,57600.0,25.5354,25.6062,25.5117,25.5669,57600.0
2013-09-05 10:00:00,32.47,32.52,32.41,32.43,62200.0,25.5669,25.6062,25.5196,25.5354,62200.0
2013-09-05 10:30:00,32.42,32.44,32.31,32.31,69000.0,25.5275,25.5432,25.4409,25.4409,69000.0
2013-09-05 11:00:00,32.32,32.41,32.3,32.39,62500.0,25.4487,25.5196,25.433,25.5039,62500.0
2013-09-05 11:30:00,32.4,32.4,32.34,32.37,38000.0,25.5117,25.5117,25.4645,25.4881,38000.0
2013-09-05 12:00:00,32.37,32.41,32.36,32.41,47800.0,25.4881,25.5196,25.4802,25.5196,47800.0
2013-09-05 12:30:00,32.42,32.49,32.41,32.48,29000.0,25.5275,25.5826,25.5196,25.5747,29000.0
2013-09-05 13:00:00,32.47,32.49,32.45,32.48,33500.0,25.5669,25.5826,25.5511,25.5747,33500.0
2013-09-05 13:30:00,32.48,32.51,32.42,32.42,31700.0,25.5747,25.5984,25.5275,25.5275,31700.0
2013-09-05 14:00:00,32.41,32.47,32.41,32.47,52100.0,25.5196,25.5669,25.5196,25.5669,52100.0
2013-09-05 14:30:00,32.47,32.47,32.38,32.41,48300.0,25.5669,25.5669,25.496,25.5196,48300.0
2013-09-05 15:00:00,32.41,32.43,32.38,32.39,76500.0,25.5196,25.5354,25.496,25.5039,76500.0
2013-09-05 15:30:00,32.39,32.42,32.35,32.36,186300.0,25.5039,25.5275,25.4724,25.4802,186300.0
2013-09-06 09:30:00,32.44,32.54,32.14,32.21,108700.0,25.5432,25.622,25.307,25.3621,108700.0
2013-09-06 10:00:00,32.2,32.28,32.08,32.27,109400.0,25.3543,25.4172,25.2598,25.4094,109400.0
2013-09-06 10:30:00,32.27,32.44,32.24,32.39,121000.0,25.4094,25.5432,25.3858,25.5039,121000.0
2013-09-06 11:00:00,32.39,32.42,32.33,32.39,100500.0,25.5039,25.5275,25.4566,25.5039,100500.0
2013-09-06 11:30:00,32.4,32.43,32.35,32.36,64000.0,25.5117,25.5354,25.4724,25.4802,64000.0
2013-09-06 12:00:00,32.36,32.41,32.34,32.37,84700.0,25.4802,25.5196,25.4645,25.4881,84700.0
2013-09-06 12:30:00,32.38,32.38,32.27,32.32,54100.0,25.496,25.496,25.4094,25.4487,54100.0
2013-09-06 13:00:00,32.32,32.36,32.3,32.34,55400.0,25.4487,25.4802,25.433,25.4645,55400.0
2013-09-06 13:30:00,32.34,32.41,32.33,32.37,81300.0,25.4645,25.5196,25.4566,25.4881,81300.0
2013-09-06 14:00:00,32.38,32.38,32.29,32.3,110800.0,25.496,25.496,25.4251,25.433,110800.0
2013-09-06 14:30:00,32.3,32.35,32.27,32.29,118600.0,25.433,25.4724,25.4094,25.4251,118600.0
2013-09-06 15:00:00,32.29,32.33,32.21,32.25,225900.0,25.4251,25.4566,25.3621,25.3936,225900.0
2013-09-06 15:30:00,32.25,32.26,32.15,32.16,409600.0,25.3936,25.4015,25.3149,25.3228,409600.0
2013-09-09 09:30:00,32.23,32.5,32.23,32.48,102100.0,25.3779,25.5905,25.3779,25.5747,102100.0
2013-09-09 10:00:00,32.47,32.56,32.46,32.51,113300.0,25.5669,25.6377,25.559,25.5984,113300.0
2013-09-09 10:30:00,32.5,32.55,32.44,32.45,100900.0,25.5905,25.6298,25.5432,25.5511,100900.0
2013-09-09 11:00:00,32.45,32.48,32.4,32.43,96700.0,25.5511,25.5747,25.5117,25.5354,96700.0
2013-09-09 11:30:00,32.44,32.52,32.44,32.5,72800.0,25.5432,25.6062,25.5432,25.5905,72800.0
2013-09-09 12:00:00,32.5,32.54,32.48,32.5,64800.0,25.5905,25.622,25.5747,25.5905,64800.0
2013-09-09 12:30:00,32.49,32.5,32.46,32.46,65400.0,25.5826,25.5905,25.559,25.559,65400.0
2013-09-09 13:00:00,32.46,32.48,32.41,32.41,91300.0,25.559,25.5747,25.5196,25.5196,91300.0
2013-09-09 13:30:00,32.41,32.46,32.38,32.45,95800.0,25.5196,25.559,25.496,25.5511,95800.0
2013-09-09 14:00:00,32.45,32.53,32.45,32.5,69800.0,25.5511,25.6141,25.5511,25.5905,69800.0
2013-09-09 14:30:00,32.49,32.51,32.45,32.49,63700.0,25.5826,25.5984,25.5511,25.5826,63700.0
2013-09-09 15:00:00,32.49,32.54,32.41,32.44,135700.0,25.5826,25.622,25.5196,25.5432,135700.0
2013-09-09 15:30:00,32.44,32.48,32.42,32.47,298400.0,25.5432,25.5747,25.5275,25.5669,298400.0
2013-09-10 09:30:00,32.71,32.76,32.56,32.62,92000.0,25.7558,25.7952,25.6377,25.685,92000.0
2013-09-10 10:00:00,32.63,32.73,32.57,32.7,153300.0,25.6928,25.7716,25.6456,25.748,153300.0
2013-09-10 10:30:00,32.71,32.83,32.7,32.74,139700.0,25.7558,25.8503,25.748,25.7795,139700.0
2013-09-10 11:00:00,32.73,32.76,32.68,32.76,97900.0,25.7716,25.7952,25.7322,25.7952,97900.0
2013-09-10 11:30:00,32.75,32.76,32.69,32.72,100000.0,25.7873,25.7952,25.7401,25.7637,100000.0
2013-09-10 12:00:00,32.72,32.78,32.71,32.72,93200.0,25.7637,25.8109,25.7558,25.7637,93200.0
2013-09-10 12:30:00,32.72,32.75,32.69,32.73,66900.0,25.7637,25.7873,25.7401,25.7716,66900.0
2013-09-10 13:00:00,32.73,32.75,32.69,32.71,72200.0,25.7716,25.7873,25.7401,25.7558,72200.0
2013-09-10 13:30:00,32.71,32.73,32.68,32.73,54600.0,25.7558,25.7716,25.7322,25.7716,54600.0
2013-09-10 14:00:00,32.73,32.74,32.7,32.73,104200.0,25.7716,25.7795,25.748,25.7716,104200.0
2013-09-10 14:30:00,32.74,32.74,32.68,32.68,102700.0,25.7795,25.7795,25.7322,25.7322,102700.0
2013-09-10 15:00:00,32.68,32.71,32.64,32.65,127600.0,25.7322,25.7558,25.7007,25.7086,127600.0
2013-09-10 15:30:00,32.65,32.74,32.64,32.74,249600.0,25.7086,25.7795,25.7007,25.7795,249600.0
2013-09-11 09:30:00,32.73,32.75,32.57,32.72,125700.0,25.7716,25.7873,25.6456,25.7637,125700.0
2013-09-11 10:00:00,32.72,32.84,32.59,32.84,327500.0,25.7637,25.8582,25.6613,25.8582,327500.0
2013-09-11 10:30:00,32.83,32.91,32.83,32.91,104800.0,25.8503,25.9133,25.8503,25.9133,104800.0
2013-09-11 11:00:00,32.91,32.97,32.8,32.96,115000.0,25.9133,25.9606,25.8267,25.9527,115000.0
2013-09-11 11:30:00,32.96,33.05,32.96,33.05,45900.0,25.9527,26.0235,25.9527,26.0235,45900.0
2013-09-11 12:00:00,33.05,33.11,33.02,33.11,77100.0,26.0235,26.0708,25.9999,26.0708,77100.0
2013-09-11 12:30:00,33.12,33.17,33.09,33.17,78300.0,26.0787,26.118,26.055,26.118,78300.0
2013-09-11 13:00:00,33.17,33.2,33.14,33.18,95500.0,26.118,26.1417,26.0944,26.1259,95500.0
2013-09-11 13:30:00,33.18,33.19,33.08,33.08,68900.0,26.1259,26.1338,26.0472,26.0472,68900.0
2013-09-11 14:00:00,33.08,33.16,33.08,33.15,83200.0,26.0472,26.1102,26.0472,26.1023,83200.0
2013-09-11 14:30:00,33.16,33.28,33.13,33.21,169600.0,26.1102,26.2046,26.0865,26.1495,169600.0
2013-09-11 15:00:00,33.2,33.2,33.07,33.08,215200.0,26.1417,26.1417,26.0393,26.0472,215200.0
2013-09-11 15:30:00,33.08,33.18,33.08,33.18,234300.0,26.0472,26.1259,26.0472,26.1259,234300.0
2013-09-12 09:30:00,33.18,33.23,33.02,33.13,63500.0,26.1259,26.1653,25.9999,26.0865,63500.0
2013-09-12 10:00:00,33.13,33.17,33.03,33.07,206200.0,26.0865,26.118,26.0078,26.0393,206200.0
2013-09-12 10:30:00,33.07,33.08,33.0,33.05,81000.0,26.0393,26.0472,25.9842,26.0235,81000.0
2013-09-12 11:00:00,33.06,33.11,33.05,33.09,127800.0,26.0314,26.0708,26.0235,26.055,127800.0
2013-09-12 11:30:00,33.09,33.18,33.09,33.16,111100.0,26.055,26.1259,26.055,26.1102,111100.0
2013-09-12 12:00:00,33.16,33.24,33.15,33.21,87500.0,26.1102,26.1732,26.1023,26.1495,87500.0
2013-09-12 12:30:00,33.21,33.24,33.2,33.21,98700.0,26.1495,26.1732,26.1417,26.1495,98700.0
2013-09-12 13:00:00,33.2,33.27,33.19,33.27,74200.0,26.1417,26.1968,26.1338,26.1968,74200.0
2013-09-12 13:30:00,33.26,33.3,33.26,33.27,53500.0,26.1889,26.2204,26.1889,26.1968,53500.0
2013-09-12 14:00:00,33.28,33.28,33.21,33.21,50400.0,26.2046,26.2046,26.1495,26.1495,50400.0
2013-09-12 14:30:00,33.21,33.23,33.14,33.22,74200.0,26.1495,26.1653,26.0944,26.1574,74200.0
2013-09-12 15:00:00,33.22,33.22,33.14,33.2,97900.0,26.1574,26.1574,26.0944,26.1417,97900.0
2013-09-12 15:30:00,33.2,33.25,33.19,33.25,445700.0,26.1417,26.181,26.1338,26.181,445700.0
2013-09-13 09:30:00,33.25,33.27,33.15,33.17,117300.0,26.181,26.1968,26.1023,26.118,117300.0
2013-09-13 10:00:00,33.18,33.21,33.14,33.15,52600.0,26.1259,26.1495,26.0944,26.1023,52600.0
2013-09-13 10:30:00,33.15,33.2,33.08,33.19,93700.0,26.1023,26.1417,26.0472,26.1338,93700.0
2013-09-13 11:00:00,33.19,33.19,33.09,33.11,71300.0,26.1338,26.1338,26.055,26.0708,71300.0
2013-09-13 11:30:00,33.11,33.12,33.08,33.12,245800.0,26.0708,26.0787,26.0472,26.0787,245800.0
2013-09-13 12:00:00,33.12,33.12,33.05,33.05,73600.0,26.0787,26.0787,26.0235,26.0235,73600.0
2013-09-13 12:30:00,33.05,33.05,33.0,33.02,76700.0,26.0235,26.0235,25.9842,25.9999,76700.0
2013-09-13 13:00:00,33.02,33.02,33.0,33.0,80600.0,25.9999,25.9999,25.9842,25.9842,80600.0
2013-09-13 13:30:00,33.0,33.03,32.99,33.0,92000.0,25.9842,26.0078,25.9763,25.9842,92000.0
2013-09-13 14:00:00,33.01,33.04,33.0,33.0,105800.0,25.9921,26.0157,25.9842,25.9842,105800.0
2013-09-13 14:30:00,33.0,33.01,32.96,32.97,127500.0,25.9842,25.9921,25.9527,25.9606,127500.0
2013-09-13 15:00:00,32.97,33.0,32.95,32.97,162000.0,25.9606,25.9842,25.9448,25.9606,162000.0
2013-09-13 15:30:00,32.97,32.99,32.92,32.98,510500.0,25.9606,25.9763,25.9212,25.9684,510500.0
2013-09-16 09:30:00,33.42,33.44,33.28,33.34,96400.0,26.3149,26.3306,26.2046,26.2519,96400.0
2013-09-16 10:00:00,33.35,33.43,33.32,33.42,75600.0,26.2598,26.3228,26.2361,26.3149,75600.0
2013-09-16 10:30:00,33.42,33.45,33.37,33.37,128700.0,26.3149,26.3385,26.2755,26.2755,128700.0
2013-09-16 11:00:00,33.38,33.52,33.38,33.5,62600.0,26.2834,26.3936,26.2834,26.3779,62600.0
2013-09-16 11:30:00,33.51,33.55,33.47,33.53,50900.0,26.3858,26.4172,26.3543,26.4015,50900.0
2013-09-16 12:00:00,33.53,33.53,33.42,33.43,75900.0,26.4015,26.4015,26.3149,26.3228,75900.0
2013-09-16 12:30:00,33.42,33.43,33.39,33.39,48400.0,26.3149,26.3228,26.2913,26.2913,48400.0
2013-09-16 13:00:00,33.4,33.43,33.39,33.41,41300.0,26.2991,26.3228,26.2913,26.307,41300.0
2013-09-16 13:30:00,33.42,33.47,33.36,33.47,77800.0,26.3149,26.3543,26.2676,26.3543,77800.0
2013-09-16 14:00:00,33.47,33.48,33.41,33.46,53700.0,26.3543,26.3621,26.307,26.3464,53700.0
2013-09-16 14:30:00,33.47,33.47,33.42,33.43,100500.0,26.3543,26.3543,26.3149,26.3228,100500.0
2013-09-16 15:00:00,33.42,33.51,33.42,33.48,85300.0,26.3149,26.3858,26.3149,26.3621,85300.0
2013-09-16 15:30:00,33.48,33.48,33.4,33.48,169900.0,26.3621,26.3621,26.2991,26.3621,169900.0
2013-09-17 09:30:00,33.46,33.54,33.39,33.4,84600.0,26.3464,26.4094,26.2913,26.2991,84600.0
2013-09-17 10:00:00,33.4,33.44,33.35,33.35,52700.0,26.2991,26.3306,26.2598,26.2598,52700.0
2013-09-17 10:30:00,33.34,33.39,33.21,33.32,127700.0,26.2519,26.2913,26.1495,26.2361,127700.0
2013-09-17 11:00:00,33.32,33.39,33.29,33.38,75500.0,26.2361,26.2913,26.2125,26.2834,75500.0
2013-09-17 11:30:00,33.39,33.41,33.33,33.4,38600.0,26.2913,26.307,26.244,26.2991,38600.0
2013-09-17 12:00:00,33.4,33.43,33.36,33.42,40600.0,26.2991,26.3228,26.2676,26.3149,40600.0
2013-09-17 12:30:00,33.41,33.43,33.38,33.41,42700.0,26.307,26.3228,26.2834,26.307,42700.0
2013-09-17 13:00:00,33.41,33.44,33.35,33.38,34700.0,26.307,26.3306,26.2598,26.2834,34700.0
2013-09-17 13:30:00,33.37,33.42,33.32,33.32,44200.0,26.2755,26.3149,26.2361,26.2361,44200.0
2013-09-17 14:00:00,33.33,33.35,33.32,33.33,46800.0,26.244,26.2598,26.2361,26.244,46800.0
2013-09-17 14:30:00,33.34,33.34,33.29,33.3,67800.0,26.2519,26.2519,26.2125,26.2204,67800.0
2013-09-17 15:00:00,33.31,33.34,33.29,33.29,55600.0,26.2283,26.2519,26.2125,26.2125,55600.0
2013-09-17 15:30:00,33.3,33.35,33.27,33.35,130200.0,26.2204,26.2598,26.1968,26.2598,130200.0
2013-09-18 09:30:00,33.35,33.4,33.23,33.34,43300.0,26.2598,26.2991,26.1653,26.2519,43300.0
2013-09-18 10:00:00,33.34,33.37,33.23,33.24,50900.0,26.2519,26.2755,26.1653,26.1732,50900.0
2013-09-18 10:30:00,33.25,33.3,33.19,33.29,39600.0,26.181,26.2204,26.1338,26.2125,39600.0
2013-09-18 11:00:00,33.28,33.31,33.24,33.3,28500.0,26.2046,26.2283,26.1732,26.2204,28500.0
2013-09-18 11:30:00,33.3,33.31,33.25,33.25,30300.0,26.2204,26.2283,26.181,26.181,30300.0
2013-09-18 12:00:00,33.24,33.27,33.2,33.26,36200.0,26.1732,26.1968,26.1417,26.1889,36200.0
2013-09-18 12:30:00,33.26,33.31,33.24,33.27,28600.0,26.1889,26.2283,26.1732,26.1968,28600.0
2013-09-18 13:00:00,33.28,33.38,33.28,33.37,34000.0,26.2046,26.2834,26.2046,26.2755,34000.0
2013-09-18 13:30:00,33.36,33.38,33.29,33.29,34100.0,26.2676,26.2834,26.2125,26.2125,34100.0
2013-09-18 14:00:00,33.31,33.77,33.31,33.69,120500.0,26.2283,26.5905,26.2283,26.5275,120500.0
2013-09-18 14:30:00,33.68,33.87,33.63,33.87,92400.0,26.5196,26.6692,26.4802,26.6692,92400.0
2013-09-18 15:00:00,33.87,33.92,33.84,33.88,153400.0,26.6692,26.7086,26.6456,26.6771,153400.0
2013-09-18 15:30:00,33.89,33.93,33.84,33.93,270200.0,26.685,26.7165,26.6456,26.7165,270200.0
2013-09-19 09:30:00,34.0,34.13,33.93,34.0,95900.0,26.7716,26.8739,26.7165,26.7716,95900.0
2013-09-19 10:00:00,34.0,34.12,34.0,34.08,109800.0,26.7716,26.8661,26.7716,26.8346,109800.0
2013-09-19 10:30:00,34.09,34.12,34.01,34.12,73500.0,26.8424,26.8661,26.7794,26.8661,73500.0
2013-09-19 11:00:00,34.13,34.16,34.0,34.05,73100.0,26.8739,26.8976,26.7716,26.8109,73100.0
2013-09-19 11:30:00,34.06,34.13,34.04,34.13,94500.0,26.8188,26.8739,26.8031,26.8739,94500.0
2013-09-19 12:00:00,34.13,34.2,34.11,34.19,96300.0,26.8739,26.9291,26.8582,26.9212,96300.0
2013-09-19 12:30:00,34.18,34.19,34.11,34.12,74900.0,26.9133,26.9212,26.8582,26.8661,74900.0
2013-09-19 13:00:00,34.12,34.16,34.07,34.13,91100.0,26.8661,26.8976,26.8267,26.8739,91100.0
2013-09-19 13:30:00,34.13,34.13,33.98,34.08,249700.0,26.8739,26.8739,26.7558,26.8346,249700.0
2013-09-19 14:00:00,34.08,34.18,34.06,34.07,96300.0,26.8346,26.9133,26.8188,26.8267,96300.0
2013-09-19 14:30:00,34.06,34.12,34.02,34.12,92500.0,26.8188,26.8661,26.7873,26.8661,92500.0
2013-09-19 15:00:00,34.1,34.13,34.05,34.07,103700.0,26.8503,26.8739,26.8109,26.8267,103700.0
2013-09-19 15:30:00,34.07,34.09,34.01,34.05,193700.0,26.8267,26.8424,26.7794,26.8109,193700.0
2013-09-20 09:30:00,34.09,34.14,34.02,34.07,412900.0,26.8424,26.8818,26.7873,26.8267,412900.0
2013-09-20 10:00:00,34.07,34.07,33.96,34.02,69400.0,26.8267,26.8267,26.7401,26.7873,69400.0
2013-09-20 10:30:00,34.02,34.08,34.0,34.08,83800.0,26.7873,26.8346,26.7716,26.8346,83800.0
2013-09-20 11:00:00,34.07,34.09,34.02,34.02,70200.0,26.8267,26.8424,26.7873,26.7873,70200.0
2013-09-20 11:30:00,34.02,34.06,33.97,34.01,93000.0,26.7873,26.8188,26.748,26.7794,93000.0
2013-09-20 12:00:00,34.02,34.08,34.01,34.04,122100.0,26.7873,26.8346,26.7794,26.8031,122100.0
2013-09-20 12:30:00,34.04,34.15,34.02,34.06,504600.0,26.8031,26.8897,26.7873,26.8188,504600.0
2013-09-20 13:00:00,34.06,34.07,33.91,33.95,56700.0,26.8188,26.8267,26.7007,26.7322,56700.0
2013-09-20 13:30:00,33.94,34.0,33.93,33.94,52600.0,26.7243,26.7716,26.7165,26.7243,52600.0
2013-09-20 14:00:00,33.94,34.07,33.93,34.05,60000.0,26.7243,26.8267,26.7165,26.8109,60000.0
2013-09-20 14:30:00,34.05,34.1,33.98,33.98,91600.0,26.8109,26.8503,26.7558,26.7558,91600.0
2013-09-20 15:00:00,33.99,34.0,33.84,33.86,115000.0,26.7637,26.7716,26.6456,26.6613,115000.0
2013-09-20 15:30:00,33.86,34.16,33.84,34.11,1083100.0,26.6613,26.8976,26.6456,26.8582,1083100.0
2013-09-23 09:30:00,34.08,34.2,34.07,34.17,117200.0,26.8346,26.9291,26.8267,26.9054,117200.0
2013-09-23 10:00:00,34.18,34.29,34.15,34.16,70600.0,26.9133,26.9999,26.8897,26.8976,70600.0
2013-09-23 10:30:00,34.15,34.16,34.03,34.04,57800.0,26.8897,26.8976,26.7952,26.8031,57800.0
2013-09-23 11:00:00,34.03,34.05,33.91,33.95,82700.0,26.7952,26.8109,26.7007,26.7322,82700.0
2013-09-23 11:30:00,33.95,34.08,33.94,34.05,69500.0,26.7322,26.8346,26.7243,26.8109,69500.0
2013-09-23 12:00:00,34.04,34.18,34.04,34.16,75800.0,26.8031,26.9133,26.8031,26.8976,75800.0
2013-09-23 12:30:00,34.16,34.18,34.08,34.11,45600.0,26.8976,26.9133,26.8346,26.8582,45600.0
2013-09-23 13:00:00,34.11,34.13,34.01,34.1,58800.0,26.8582,26.8739,26.7794,26.8503,58800.0
2013-09-23 13:30:00,34.1,34.11,34.02,34.04,47800.0,26.8503,26.8582,26.7873,26.8031,47800.0
2013-09-23 14:00:00,34.04,34.06,34.02,34.03,61100.0,26.8031,26.8188,26.7873,26.7952,61100.0
2013-09-23 14:30:00,34.02,34.16,34.01,34.12,81600.0,26.7873,26.8976,26.7794,26.8661,81600.0
2013-09-23 15:00:00,34.12,34.12,34.03,34.05,99000.0,26.8661,26.8661,26.7952,26.8109,99000.0
2013-09-23 15:30:00,34.04,34.15,34.04,34.07,275900.0,26.8031,26.8897,26.8031,26.8267,275900.0
2013-09-24 09:30:00,34.01,34.12,33.95,34.05,68100.0,26.7794,26.8661,26.7322,26.8109,68100.0
2013-09-24 10:00:00,34.04,34.12,34.0,34.12,59700.0,26.8031,26.8661,26.7716,26.8661,59700.0
2013-09-24 10:30:00,34.12,34.18,34.06,34.1,68200.0,26.8661,26.9133,26.8188,26.8503,68200.0
2013-09-24 11:00:00,34.09,34.1,34.0,34.0,82500.0,26.8424,26.8503,26.7716,26.7716,82500.0
2013-09-24 11:30:00,33.99,34.06,33.98,34.03,40000.0,26.7637,26.8188,26.7558,26.7952,40000.0
2013-09-24 12:00:00,34.04,34.16,34.0,34.16,31200.0,26.8031,26.8976,26.7716,26.8976,31200.0
2013-09-24 12:30:00,34.15,34.26,34.15,34.23,76000.0,26.8897,26.9763,26.8897,26.9527,76000.0
2013-09-24 13:00:00,34.23,34.32,34.22,34.32,87300.0,26.9527,27.0235,26.9448,27.0235,87300.0
2013-09-24 13:30:00,34.31,34.36,34.24,34.24,89000.0,27.0157,27.055,26.9606,26.9606,89000.0
2013-09-24 14:00:00,34.23,34.26,34.2,34.25,72400.0,26.9527,26.9763,26.9291,26.9684,72400.0
2013-09-24 14:30:00,34.25,34.3,34.21,34.22,110300.0,26.9684,27.0078,26.9369,26.9448,110300.0
2013-09-24 15:00:00,34.22,34.26,34.15,34.22,125300.0,26.9448,26.9763,26.8897,26.9448,125300.0
2013-09-24 15:30:00,34.22,34.27,34.13,34.15,348400.0,26.9448,26.9842,26.8739,26.8897,348400.0
2013-09-25 09:30:00,33.96,34.18,33.9,33.96,160700.0,26.7401,26.9133,26.6928,26.7401,160700.0
2013-09-25 10:00:00,33.95,33.98,33.77,33.92,107200.0,26.7322,26.7558,26.5905,26.7086,107200.0
2013-09-25 10:30:00,33.91,33.98,33.87,33.9,109600.0,26.7007,26.7558,26.6692,26.6928,109600.0
2013-09-25 11:00:00,33.9,33.98,33.83,33.94,53400.0,26.6928,26.7558,26.6377,26.7243,53400.0
2013-09-25 11:30:00,33.95,33.98,33.9,33.98,91600.0,26.7322,26.7558,26.6928,26.7558,91600.0
2013-09-25 12:00:00,33.97,33.99,33.87,33.93,61500.0,26.748,26.7637,26.6692,26.7165,61500.0
2013-09-25 12:30:00,33.94,33.96,33.86,33.93,53400.0,26.7243,26.7401,26.6613,26.7165,53400.0
2013-09-25 13:00:00,33.94,33.97,33.82,33.85,52600.0,26.7243,26.748,26.6298,26.6535,52600.0
2013-09-25 13:30:00,33.84,33.84,33.71,33.78,65600.0,26.6456,26.6456,26.5432,26.5983,65600.0
2013-09-25 14:00:00,33.78,33.81,33.73,33.8,85500.0,26.5983,26.622,26.559,26.6141,85500.0
2013-09-25 14:30:00,33.81,33.94,33.8,33.89,131600.0,26.622,26.7243,26.6141,26.685,131600.0
2013-09-25 15:00:00,33.9,33.99,33.89,33.92,190500.0,26.6928,26.7637,26.685,26.7086,190500.0
2013-09-25 15:30:00,33.92,33.98,33.9,33.96,320800.0,26.7086,26.7558,26.6928,26.7401,320800.0
2013-09-26 09:30:00,33.97,34.06,33.92,34.04,93900.0,26.748,26.8188,26.7086,26.8031,93900.0
2013-09-26 10:00:00,34.04,34.06,33.99,34.02,65400.0,26.8031,26.8188,26.7637,26.7873,65400.0
2013-09-26 10:30:00,34.02,34.04,33.95,34.0,107000.0,26.7873,26.8031,26.7322,26.7716,107000.0
2013-09-26 11:00:00,33.99,33.99,33.93,33.95,52000.0,26.7637,26.7637,26.7165,26.7322,52000.0
2013-09-26 11:30:00,33.95,33.97,33.89,33.97,34600.0,26.7322,26.748,26.685,26.748,34600.0
2013-09-26 12:00:00,33.96,33.98,33.95,33.98,33500.0,26.7401,26.7558,26.7322,26.7558,33500.0
2013-09-26 12:30:00,33.98,34.03,33.98,34.03,36900.0,26.7558,26.7952,26.7558,26.7952,36900.0
2013-09-26 13:00:00,34.02,34.06,34.02,34.05,20800.0,26.7873,26.8188,26.7873,26.8109,20800.0
2013-09-26 13:30:00,34.06,34.06,34.04,34.06,43200.0,26.8188,26.8188,26.8031,26.8188,43200.0
2013-09-26 14:00:00,34.05,34.05,34.0,34.03,61800.0,26.8109,26.8109,26.7716,26.7952,61800.0
2013-09-26 14:30:00,34.03,34.03,34.0,34.03,75700.0,26.7952,26.7952,26.7716,26.7952,75700.0
2013-09-26 15:00:00,34.02,34.05,34.0,34.02,122300.0,26.7873,26.8109,26.7716,26.7873,122300.0
2013-09-26 15:30:00,34.02,34.1,34.01,34.09,212800.0,26.7873,26.8503,26.7794,26.8424,212800.0
2013-09-27 09:30:00,33.61,33.73,33.57,33.7,133700.0,26.6684,26.7636,26.6366,26.7398,133700.0
2013-09-27 10:00:00,33.7,33.75,33.67,33.73,73900.0,26.7398,26.7794,26.716,26.7636,73900.0
2013-09-27 10:30:00,33.72,33.77,33.65,33.68,77900.0,26.7556,26.7953,26.7001,26.7239,77900.0
2013-09-27 11:00:00,33.68,33.7,33.55,33.63,48400.0,26.7239,26.7398,26.6208,26.6842,48400.0
2013-09-27 11:30:00,33.64,33.68,33.58,33.59,67600.0,26.6922,26.7239,26.6446,26.6525,67600.0
2013-09-27 12:00:00,33.59,33.62,33.55,33.59,62900.0,26.6525,26.6763,26.6208,26.6525,62900.0
2013-09-27 12:30:00,33.59,33.66,33.58,33.61,54800.0,26.6525,26.708,26.6446,26.6684,54800.0
2013-09-27 13:00:00,33.62,33.65,33.59,33.62,70300.0,26.6763,26.7001,26.6525,26.6763,70300.0
2013-09-27 13:30:00,33.62,33.7,33.61,33.67,52500.0,26.6763,26.7398,26.6684,26.716,52500.0
2013-09-27 14:00:00,33.67,33.72,33.62,33.67,154000.0,26.716,26.7556,26.6763,26.716,154000.0
2013-09-27 14:30:00,33.68,33.7,33.64,33.68,43100.0,26.7239,26.7398,26.6922,26.7239,43100.0
2013-09-27 15:00:00,33.68,33.69,33.64,33.69,63400.0,26.7239,26.7318,26.6922,26.7318,63400.0
2013-09-27 15:30:00,33.69,33.77,33.69,33.76,230800.0,26.7318,26.7953,26.7318,26.7874,230800.0
2013-09-30 09:30:00,33.5,33.64,33.47,33.51,53100.0,26.5811,26.6922,26.5573,26.589,53100.0
2013-09-30 10:00:00,33.52,33.56,33.43,33.56,43400.0,26.597,26.6287,26.5255,26.6287,43400.0
2013-09-30 10:30:00,33.56,33.59,33.47,33.51,79500.0,26.6287,26.6525,26.5573,26.589,79500.0
2013-09-30 11:00:00,33.5,33.55,33.42,33.53,59600.0,26.5811,26.6208,26.5176,26.6049,59600.0
2013-09-30 11:30:00,33.54,33.56,33.45,33.48,37500.0,26.6128,26.6287,26.5414,26.5652,37500.0
2013-09-30 12:00:00,33.48,33.48,33.37,33.37,49000.0,26.5652,26.5652,26.4779,26.4779,49000.0
2013-09-30 12:30:00,33.38,33.48,33.37,33.46,59700.0,26.4859,26.5652,26.4779,26.5493,59700.0
2013-09-30 13:00:00,33.46,33.55,33.46,33.49,53400.0,26.5493,26.6208,26.5493,26.5731,53400.0
2013-09-30 13:30:00,33.48,33.53,33.45,33.48,70900.0,26.5652,26.6049,26.5414,26.5652,70900.0
2013-09-30 14:00:00,33.48,33.51,33.45,33.47,61900.0,26.5652,26.589,26.5414,26.5573,61900.0
2013-09-30 14:30:00,33.46,33.52,33.45,33.45,109800.0,26.5493,26.597,26.5414,26.5414,109800.0
2013-09-30 15:00:00,33.45,33.45,33.33,33.38,118900.0,26.5414,26.5414,26.4462,26.4859,118900.0
2013-09-30 15:30:00,33.38,33.4,33.29,33.37,407300.0,26.4859,26.5017,26.4145,26.4779,407300.0
2013-10-01 09:30:00,33.35,33.46,33.27,33.39,101000.0,26.4621,26.5493,26.3986,26.4938,101000.0
2013-10-01 10:00:00,33.39,33.54,33.34,33.54,118800.0,26.4938,26.6128,26.4541,26.6128,118800.0
2013-10-01 10:30:00,33.55,33.62,33.54,33.54,46600.0,26.6208,26.6763,26.6128,26.6128,46600.0
2013-10-01 11:00:00,33.55,33.58,33.5,33.52,35600.0,26.6208,26.6446,26.5811,26.597,35600.0
2013-10-01 11:30:00,33.53,33.62,33.5,33.51,40400.0,26.6049,26.6763,26.5811,26.589,40400.0
2013-10-01 12:00:00,33.51,33.59,33.51,33.58,37100.0,26.589,26.6525,26.589,26.6446,37100.0
2013-10-01 12:30:00,33.58,33.58,33.51,33.52,31900.0,26.6446,26.6446,26.589,26.597,31900.0
2013-10-01 13:00:00,33.51,33.55,33.5,33.54,36900.0,26.589,26.6208,26.5811,26.6128,36900.0
2013-10-01 13:30:00,33.54,33.55,33.5,33.53,26500.0,26.6128,26.6208,26.5811,26.6049,26500.0
2013-10-01 14:00:00,33.52,33.52,33.35,33.36,64600.0,26.597,26.597,26.4621,26.47,64600.0
2013-10-01 14:30:00,33.37,33.44,33.35,33.44,57700.0,26.4779,26.5335,26.4621,26.5335,57700.0
2013-10-01 15:00:00,33.43,33.45,33.38,33.43,76000.0,26.5255,26.5414,26.4859,26.5255,76000.0
2013-10-01 15:30:00,33.43,33.55,33.43,33.54,216000.0,26.5255,26.6208,26.5255,26.6128,216000.0
2013-10-02 09:30:00,33.34,33.43,33.12,33.19,87200.0,26.4541,26.5255,26.2796,26.3351,87200.0
2013-10-02 10:00:00,33.18,33.21,33.09,33.17,54900.0,26.3272,26.351,26.2558,26.3192,54900.0
2013-10-02 10:30:00,33.17,33.17,33.08,33.12,40000.0,26.3192,26.3192,26.2478,26.2796,40000.0
2013-10-02 11:00:00,33.11,33.2,33.09,33.2,41700.0,26.2716,26.343,26.2558,26.343,41700.0
2013-10-02 11:30:00,33.2,33.2,33.14,33.2,31500.0,26.343,26.343,26.2954,26.343,31500.0
2013-10-02 12:00:00,33.2,33.23,33.17,33.18,67100.0,26.343,26.3668,26.3192,26.3272,67100.0
2013-10-02 12:30:00,33.19,33.27,33.18,33.25,46300.0,26.3351,26.3986,26.3272,26.3827,46300.0
2013-10-02 13:00:00,33.25,33.34,33.25,33.3,136000.0,26.3827,26.4541,26.3827,26.4224,136000.0
2013-10-02 13:30:00,33.3,33.31,33.23,33.28,130900.0,26.4224,26.4303,26.3668,26.4065,130900.0
2013-10-02 14:00:00,33.27,33.27,33.21,33.25,97500.0,26.3986,26.3986,26.351,26.3827,97500.0
2013-10-02 14:30:00,33.25,33.26,33.18,33.21,48900.0,26.3827,26.3907,26.3272,26.351,48900.0
2013-10-02 15:00:00,33.21,33.23,33.18,33.21,53100.0,26.351,26.3668,26.3272,26.351,53100.0
2013-10-02 15:30:00,33.2,33.26,33.17,33.26,180300.0,26.343,26.3907,26.3192,26.3907,180300.0
2013-10-03 09:30:00,33.16,33.21,32.81,32.82,78500.0,26.3113,26.351,26.0336,26.0415,78500.0
2013-10-03 10:00:00,32.82,32.83,32.58,32.64,112200.0,26.0415,26.0495,25.8511,25.8987,112200.0
2013-10-03 10:30:00,32.65,32.72,32.61,32.71,88300.0,25.9066,25.9622,25.8749,25.9542,88300.0
2013-10-03 11:00:00,32.7,32.75,32.65,32.66,132500.0,25.9463,25.986,25.9066,25.9146,132500.0
2013-10-03 11:30:00,32.66,32.7,32.59,32.61,84700.0,25.9146,25.9463,25.859,25.8749,84700.0
2013-10-03 12:00:00,32.62,32.65,32.59,32.63,88000.0,25.8828,25.9066,25.859,25.8908,88000.0
2013-10-03 12:30:00,32.63,32.76,32.6,32.76,74100.0,25.8908,25.9939,25.867,25.9939,74100.0
2013-10-03 13:00:00,32.76,32.92,32.74,32.92,81400.0,25.9939,26.1209,25.9781,26.1209,81400.0
2013-10-03 13:30:00,32.92,32.94,32.82,32.91,94600.0,26.1209,26.1367,26.0415,26.1129,94600.0
2013-10-03 14:00:00,32.91,32.91,32.69,32.85,122200.0,26.1129,26.1129,25.9384,26.0653,122200.0
2013-10-03 14:30:00,32.85,32.9,32.74,32.86,98800.0,26.0653,26.105,25.9781,26.0733,98800.0
2013-10-03 15:00:00,32.86,32.87,32.79,32.87,118500.0,26.0733,26.0812,26.0177,26.0812,118500.0
2013-10-03 15:30:00,32.87,32.87,32.79,32.83,362100.0,26.0812,26.0812,26.0177,26.0495,362100.0
2013-10-04 09:30:00,32.84,32.9,32.77,32.9,72500.0,26.0574,26.105,26.0019,26.105,72500.0
2013-10-04 10:00:00,32.9,32.96,32.88,32.95,89900.0,26.105,26.1526,26.0891,26.1447,89900.0
2013-10-04 10:30:00,32.95,33.01,32.84,32.84,90200.0,26.1447,26.1923,26.0574,26.0574,90200.0
2013-10-04 11:00:00,32.84,32.92,32.77,32.91,59600.0,26.0574,26.1209,26.0019,26.1129,59600.0
2013-10-04 11:30:00,32.9,33.05,32.88,33.01,114100.0,26.105,26.224,26.0891,26.1923,114100.0
2013-10-04 12:00:00,33.0,33.02,32.98,33.02,67100.0,26.1844,26.2002,26.1685,26.2002,67100.0
2013-10-04 12:30:00,33.03,33.03,32.99,33.02,56900.0,26.2082,26.2082,26.1764,26.2002,56900.0
2013-10-04 13:00:00,33.02,33.02,32.98,33.0,46400.0,26.2002,26.2002,26.1685,26.1844,46400.0
2013-10-04 13:30:00,33.0,33.01,32.96,32.96,32600.0,26.1844,26.1923,26.1526,26.1526,32600.0
2013-10-04 14:00:00,32.97,33.06,32.96,33.06,53700.0,26.1605,26.232,26.1526,26.232,53700.0
2013-10-04 14:30:00,33.07,33.13,33.05,33.13,50000.0,26.2399,26.2875,26.224,26.2875,50000.0
2013-10-04 15:00:00,33.14,33.16,33.01,33.01,125000.0,26.2954,26.3113,26.1923,26.1923,125000.0
2013-10-04 15:30:00,33.02,33.02,32.96,33.01,295400.0,26.2002,26.2002,26.1526,26.1923,295400.0
2013-10-07 09:30:00,32.79,32.87,32.71,32.73,54400.0,26.0177,26.0812,25.9542,25.9701,54400.0
2013-10-07 10:00:00,32.74,32.92,32.72,32.88,45900.0,25.9781,26.1209,25.9622,26.0891,45900.0
2013-10-07 10:30:00,32.88,32.96,32.82,32.94,26400.0,26.0891,26.1526,26.0415,26.1367,26400.0
2013-10-07 11:00:00,32.94,32.99,32.9,32.98,39500.0,26.1367,26.1764,26.105,26.1685,39500.0
2013-10-07 11:30:00,32.98,33.05,32.94,32.94,63300.0,26.1685,26.224,26.1367,26.1367,63300.0
2013-10-07 12:00:00,32.95,33.01,32.92,33.0,291300.0,26.1447,26.1923,26.1209,26.1844,291300.0
2013-10-07 12:30:00,32.99,33.01,32.95,32.97,117600.0,26.1764,26.1923,26.1447,26.1605,117600.0
2013-10-07 13:00:00,32.97,33.01,32.93,32.97,333100.0,26.1605,26.1923,26.1288,26.1605,333100.0
2013-10-07 13:30:00,32.98,33.01,32.96,33.0,32700.0,26.1685,26.1923,26.1526,26.1844,32700.0
2013-10-07 14:00:00,33.0,33.02,32.96,33.0,33000.0,26.1844,26.2002,26.1526,26.1844,33000.0
2013-10-07 14:30:00,33.01,33.08,32.99,33.06,32400.0,26.1923,26.2478,26.1764,26.232,32400.0
2013-10-07 15:00:00,33.06,33.08,33.0,33.01,73300.0,26.232,26.2478,26.1844,26.1923,73300.0
2013-10-07 15:30:00,33.01,33.04,32.93,32.94,254100.0,26.1923,26.2161,26.1288,26.1367,254100.0
2013-10-08 09:30:00,32.91,33.0,32.82,32.97,103300.0,26.1129,26.1844,26.0415,26.1605,103300.0
2013-10-08 10:00:00,32.97,32.98,32.86,32.88,112100.0,26.1605,26.1685,26.0733,26.0891,112100.0
2013-10-08 10:30:00,32.88,32.91,32.79,32.81,38000.0,26.0891,26.1129,26.0177,26.0336,38000.0
2013-10-08 11:00:00,32.82,32.83,32.64,32.66,119600.0,26.0415,26.0495,25.8987,25.9146,119600.0
2013-10-08 11:30:00,32.65,32.65,32.59,32.6,53500.0,25.9066,25.9066,25.859,25.867,53500.0
2013-10-08 12:00:00,32.61,32.61,32.47,32.5,133800.0,25.8749,25.8749,25.7638,25.7876,133800.0
2013-10-08 12:30:00,32.49,32.53,32.45,32.49,68100.0,25.7797,25.8114,25.7479,25.7797,68100.0
2013-10-08 13:00:00,32.5,32.51,32.43,32.49,85300.0,25.7876,25.7956,25.7321,25.7797,85300.0
2013-10-08 13:30:00,32.5,32.5,32.4,32.45,90500.0,25.7876,25.7876,25.7083,25.7479,90500.0
2013-10-08 14:00:00,32.45,32.56,32.44,32.56,120400.0,25.7479,25.8352,25.74,25.8352,120400.0
2013-10-08 14:30:00,32.55,32.66,32.5,32.66,173500.0,25.8273,25.9146,25.7876,25.9146,173500.0
2013-10-08 15:00:00,32.65,32.7,32.62,32.68,75400.0,25.9066,25.9463,25.8828,25.9304,75400.0
2013-10-08 15:30:00,32.68,32.77,32.62,32.62,305700.0,25.9304,26.0019,25.8828,25.8828,305700.0
2013-10-09 09:30:00,32.77,32.8,32.55,32.6,104700.0,26.0019,26.0257,25.8273,25.867,104700.0
2013-10-09 10:00:00,32.6,32.64,32.52,32.6,100100.0,25.867,25.8987,25.8035,25.867,100100.0
2013-10-09 10:30:00,32.6,32.62,32.46,32.46,81800.0,25.867,25.8828,25.7559,25.7559,81800.0
2013-10-09 11:00:00,32.46,32.53,32.43,32.47,83900.0,25.7559,25.8114,25.7321,25.7638,83900.0
2013-10-09 11:30:00,32.46,32.53,32.43,32.51,62600.0,25.7559,25.8114,25.7321,25.7956,62600.0
2013-10-09 12:00:00,32.51,32.56,32.36,32.36,88200.0,25.7956,25.8352,25.6765,25.6765,88200.0
2013-10-09 12:30:00,32.36,32.4,32.29,32.33,44600.0,25.6765,25.7083,25.621,25.6527,44600.0
2013-10-09 13:00:00,32.33,32.46,32.33,32.44,67300.0,25.6527,25.7559,25.6527,25.74,67300.0
2013-10-09 13:30:00,32.44,32.52,32.44,32.51,40700.0,25.74,25.8035,25.74,25.7956,40700.0
2013-10-09 14:00:00,32.5,32.56,32.47,32.5,96900.0,25.7876,25.8352,25.7638,25.7876,96900.0
2013-10-09 14:30:00,32.5,32.5,32.44,32.49,104100.0,25.7876,25.7876,25.74,25.7797,104100.0
2013-10-09 15:00:00,32.49,32.52,32.45,32.47,98500.0,25.7797,25.8035,25.7479,25.7638,98500.0
2013-10-09 15:30:00,32.47,32.48,32.31,32.36,452500.0,25.7638,25.7717,25.6369,25.6765,452500.0
2013-10-10 09:30:00,32.61,32.62,32.49,32.52,174600.0,25.8749,25.8828,25.7797,25.8035,174600.0
2013-10-10 10:00:00,32.52,32.61,32.52,32.59,193000.0,25.8035,25.8749,25.8035,25.859,193000.0
2013-10-10 10:30:00,32.59,32.64,32.54,32.55,80000.0,25.859,25.8987,25.8194,25.8273,80000.0
2013-10-10 11:00:00,32.55,32.57,32.48,32.57,74200.0,25.8273,25.8432,25.7717,25.8432,74200.0
2013-10-10 11:30:00,32.57,32.63,32.48,32.49,168100.0,25.8432,25.8908,25.7717,25.7797,168100.0
2013-10-10 12:00:00,32.49,32.49,32.42,32.43,68800.0,25.7797,25.7797,25.7241,25.7321,68800.0
2013-10-10 12:30:00,32.43,32.48,32.42,32.46,73900.0,25.7321,25.7717,25.7241,25.7559,73900.0
2013-10-10 13:00:00,32.47,32.48,32.42,32.48,83400.0,25.7638,25.7717,25.7241,25.7717,83400.0
2013-10-10 13:30:00,32.48,32.54,32.48,32.5,64000.0,25.7717,25.8194,25.7717,25.7876,64000.0
2013-10-10 14:00:00,32.5,32.57,32.49,32.55,56300.0,25.7876,25.8432,25.7797,25.8273,56300.0
2013-10-10 14:30:00,32.55,32.56,32.51,32.56,65100.0,25.8273,25.8352,25.7956,25.8352,65100.0
2013-10-10 15:00:00,32.55,32.7,32.55,32.62,218000.0,25.8273,25.9463,25.8273,25.8828,218000.0
2013-10-10 15:30:00,32.62,32.63,32.55,32.62,454600.0,25.8828,25.8908,25.8273,25.8828,454600.0
2013-10-11 09:30:00,32.65,32.82,32.65,32.8,290200.0,25.9066,26.0415,25.9066,26.0257,290200.0
2013-10-11 10:00:00,32.8,33.0,32.8,32.95,115800.0,26.0257,26.1844,26.0257,26.1447,115800.0
2013-10-11 10:30:00,32.95,32.98,32.91,32.96,80600.0,26.1447,26.1685,26.1129,26.1526,80600.0
2013-10-11 11:00:00,32.96,33.0,32.94,32.94,80300.0,26.1526,26.1844,26.1367,26.1367,80300.0
2013-10-11 11:30:00,32.95,32.99,32.93,32.98,68900.0,26.1447,26.1764,26.1288,26.1685,68900.0
2013-10-11 12:00:00,32.98,33.03,32.93,33.01,160200.0,26.1685,26.2082,26.1288,26.1923,160200.0
2013-10-11 12:30:00,33.01,33.09,33.0,33.04,83700.0,26.1923,26.2558,26.1844,26.2161,83700.0
2013-10-11 13:00:00,33.04,33.04,32.97,33.0,121800.0,26.2161,26.2161,26.1605,26.1844,121800.0
2013-10-11 13:30:00,33.0,33.06,32.99,33.06,72400.0,26.1844,26.232,26.1764,26.232,72400.0
2013-10-11 14:00:00,33.07,33.09,33.04,33.05,95900.0,26.2399,26.2558,26.2161,26.224,95900.0
2013-10-11 14:30:00,33.06,33.08,33.03,33.03,97400.0,26.232,26.2478,26.2082,26.2082,97400.0
2013-10-11 15:00:00,33.03,33.05,32.94,32.96,171700.0,26.2082,26.224,26.1367,26.1526,171700.0
2013-10-11 15:30:00,32.96,33.05,32.95,33.05,188100.0,26.1526,26.224,26.1447,26.224,188100.0
2013-10-14 09:30:00,32.89,32.98,32.81,32.92,65900.0,26.0971,26.1685,26.0336,26.1209,65900.0
2013-10-14 10:00:00,32.92,33.07,32.9,33.07,96400.0,26.1209,26.2399,26.105,26.2399,96400.0
2013-10-14 10:30:00,33.06,33.07,33.0,33.06,105500.0,26.232,26.2399,26.1844,26.232,105500.0
2013-10-14 11:00:00,33.05,33.07,33.03,33.05,34200.0,26.224,26.2399,26.2082,26.224,34200.0
2013-10-14 11:30:00,33.04,33.1,33.0,33.02,104700.0,26.2161,26.2637,26.1844,26.2002,104700.0
2013-10-14 12:00:00,33.02,33.03,32.98,33.0,84800.0,26.2002,26.2082,26.1685,26.1844,84800.0
2013-10-14 12:30:00,32.99,33.13,32.99,33.12,40400.0,26.1764,26.2875,26.1764,26.2796,40400.0
2013-10-14 13:00:00,33.11,33.14,33.09,33.11,43000.0,26.2716,26.2954,26.2558,26.2716,43000.0
2013-10-14 13:30:00,33.12,33.15,33.12,33.12,35600.0,26.2796,26.3034,26.2796,26.2796,35600.0
2013-10-14 14:00:00,33.11,33.18,33.1,33.13,270500.0,26.2716,26.3272,26.2637,26.2875,270500.0
2013-10-14 14:30:00,33.14,33.21,33.1,33.18,203000.0,26.2954,26.351,26.2637,26.3272,203000.0
2013-10-14 15:00:00,33.17,33.2,33.14,33.16,214300.0,26.3192,26.343,26.2954,26.3113,214300.0
2013-10-14 15:30:00,33.16,33.21,33.12,33.18,163200.0,26.3113,26.351,26.2796,26.3272,163200.0
2013-10-15 09:30:00,33.05,33.17,33.01,33.1,129700.0,26.224,26.3192,26.1923,26.2637,129700.0
2013-10-15 10:00:00,33.11,33.29,33.08,33.18,65400.0,26.2716,26.4145,26.2478,26.3272,65400.0
2013-10-15 10:30:00,33.18,33.3,33.17,33.27,106800.0,26.3272,26.4224,26.3192,26.3986,106800.0
2013-10-15 11:00:00,33.25,33.25,33.1,33.17,101300.0,26.3827,26.3827,26.2637,26.3192,101300.0
2013-10-15 11:30:00,33.17,33.19,33.07,33.13,117000.0,26.3192,26.3351,26.2399,26.2875,117000.0
2013-10-15 12:00:00,33.12,33.14,33.09,33.09,78900.0,26.2796,26.2954,26.2558,26.2558,78900.0
2013-10-15 12:30:00,33.08,33.17,33.08,33.16,185000.0,26.2478,26.3192,26.2478,26.3113,185000.0
2013-10-15 13:00:00,33.16,33.19,33.09,33.1,35900.0,26.3113,26.3351,26.2558,26.2637,35900.0
2013-10-15 13:30:00,33.09,33.14,33.09,33.13,48400.0,26.2558,26.2954,26.2558,26.2875,48400.0
2013-10-15 14:00:00,33.14,33.15,33.05,33.11,255200.0,26.2954,26.3034,26.224,26.2716,255200.0
2013-10-15 14:30:00,33.1,33.12,32.95,33.0,179700.0,26.2637,26.2796,26.1447,26.1844,179700.0
2013-10-15 15:00:00,33.0,33.11,32.97,33.1,127700.0,26.1844,26.2716,26.1605,26.2637,127700.0
2013-10-15 15:30:00,33.1,33.1,32.98,32.99,124700.0,26.2637,26.2637,26.1685,26.1764,124700.0
2013-10-16 09:30:00,33.24,33.3,33.12,33.26,81800.0,26.3748,26.4224,26.2796,26.3907,81800.0
2013-10-16 10:00:00,33.27,33.29,33.15,33.18,96500.0,26.3986,26.4145,26.3034,26.3272,96500.0
2013-10-16 10:30:00,33.17,33.27,33.17,33.23,89500.0,26.3192,26.3986,26.3192,26.3668,89500.0
2013-10-16 11:00:00,33.24,33.26,33.13,33.15,93200.0,26.3748,26.3907,26.2875,26.3034,93200.0
2013-10-16 11:30:00,33.15,33.2,33.15,33.2,39000.0,26.3034,26.343,26.3034,26.343,39000.0
2013-10-16 12:00:00,33.2,33.2,33.15,33.18,122400.0,26.343,26.343,26.3034,26.3272,122400.0
2013-10-16 12:30:00,33.17,33.21,33.14,33.15,107400.0,26.3192,26.351,26.2954,26.3034,107400.0
2013-10-16 13:00:00,33.15,33.2,33.14,33.19,41000.0,26.3034,26.343,26.2954,26.3351,41000.0
2013-10-16 13:30:00,33.19,33.2,33.17,33.19,36700.0,26.3351,26.343,26.3192,26.3351,36700.0
2013-10-16 14:00:00,33.19,33.2,33.11,33.12,59400.0,26.3351,26.343,26.2716,26.2796,59400.0
2013-10-16 14:30:00,33.11,33.14,33.08,33.08,431100.0,26.2716,26.2954,26.2478,26.2478,431100.0
2013-10-16 15:00:00,33.09,33.12,33.01,33.1,527200.0,26.2558,26.2796,26.1923,26.2637,527200.0
2013-10-16 15:30:00,33.09,33.18,33.07,33.14,276900.0,26.2558,26.3272,26.2399,26.2954,276900.0
2013-10-17 09:30:00,33.01,33.11,33.0,33.08,78100.0,26.1923,26.2716,26.1844,26.2478,78100.0
2013-10-17 10:00:00,33.08,33.2,33.08,33.14,198400.0,26.2478,26.343,26.2478,26.2954,198400.0
2013-10-17 10:30:00,33.15,33.18,33.13,33.14,129800.0,26.3034,26.3272,26.2875,26.2954,129800.0
2013-10-17 11:00:00,33.15,33.15,33.11,33.15,77700.0,26.3034,26.3034,26.2716,26.3034,77700.0
2013-10-17 11:30:00,33.15,33.15,33.09,33.09,88800.0,26.3034,26.3034,26.2558,26.2558,88800.0
2013-10-17 12:00:00,33.09,33.13,33.08,33.09,182000.0,26.2558,26.2875,26.2478,26.2558,182000.0
2013-10-17 12:30:00,33.09,33.17,33.09,33.16,114600.0,26.2558,26.3192,26.2558,26.3113,114600.0
2013-10-17 13:00:00,33.15,33.15,33.1,33.13,166700.0,26.3034,26.3034,26.2637,26.2875,166700.0
2013-10-17 13:30:00,33.14,33.15,33.06,33.08,120000.0,26.2954,26.3034,26.232,26.2478,120000.0
2013-10-17 14:00:00,33.09,33.13,33.05,33.09,197000.0,26.2558,26.2875,26.224,26.2558,197000.0
2013-10-17 14:30:00,33.09,33.11,33.04,33.11,148100.0,26.2558,26.2716,26.2161,26.2716,148100.0
2013-10-17 15:00:00,33.11,33.16,33.1,33.14,119800.0,26.2716,26.3113,26.2637,26.2954,119800.0
2013-10-17 15:30:00,33.14,33.19,33.12,33.15,399700.0,26.2954,26.3351,26.2796,26.3034,399700.0
2013-10-18 09:30:00,33.21,33.26,33.12,33.23,196000.0,26.351,26.3907,26.2796,26.3668,196000.0
2013-10-18 10:00:00,33.23,33.25,33.16,33.19,114400.0,26.3668,26.3827,26.3113,26.3351,114400.0
2013-10-18 10:30:00,33.19,33.22,33.17,33.2,101700.0,26.3351,26.3589,26.3192,26.343,101700.0
2013-10-18 11:00:00,33.2,33.21,33.17,33.18,58400.0,26.343,26.351,26.3192,26.3272,58400.0
2013-10-18 11:30:00,33.18,33.22,33.13,33.14,84900.0,26.3272,26.3589,26.2875,26.2954,84900.0
2013-10-18 12:00:00,33.14,33.21,33.13,33.19,67300.0,26.2954,26.351,26.2875,26.3351,67300.0
2013-10-18 12:30:00,33.19,33.24,33.19,33.22,35400.0,26.3351,26.3748,26.3351,26.3589,35400.0
2013-10-18 13:00:00,33.22,33.25,33.21,33.25,53400.0,26.3589,26.3827,26.351,26.3827,53400.0
2013-10-18 13:30:00,33.24,33.25,33.2,33.23,73000.0,26.3748,26.3827,26.343,26.3668,73000.0
2013-10-18 14:00:00,33.24,33.27,33.23,33.24,44700.0,26.3748,26.3986,26.3668,26.3748,44700.0
2013-10-18 14:30:00,33.25,33.29,33.19,33.2,66400.0,26.3827,26.4145,26.3351,26.343,66400.0
2013-10-18 15:00:00,33.19,33.2,33.11,33.19,107000.0,26.3351,26.343,26.2716,26.3351,107000.0
2013-10-18 15:30:00,33.19,33.19,33.07,33.12,332400.0,26.3351,26.3351,26.2399,26.2796,332400.0
2013-10-21 09:30:00,33.2,33.2,32.96,32.97,67900.0,26.343,26.343,26.1526,26.1605,67900.0
2013-10-21 10:00:00,32.97,33.11,32.93,33.06,69100.0,26.1605,26.2716,26.1288,26.232,69100.0
2013-10-21 10:30:00,33.06,33.06,33.0,33.01,110100.0,26.232,26.232,26.1844,26.1923,110100.0
2013-10-21 11:00:00,33.01,33.02,32.99,33.01,93100.0,26.1923,26.2002,26.1764,26.1923,93100.0
2013-10-21 11:30:00,33.01,33.03,32.96,33.0,133000.0,26.1923,26.2082,26.1526,26.1844,133000.0
2013-10-21 12:00:00,33.0,33.02,32.99,33.01,42100.0,26.1844,26.2002,26.1764,26.1923,42100.0
2013-10-21 12:30:00,33.01,33.01,32.99,33.01,59100.0,26.1923,26.1923,26.1764,26.1923,59100.0
2013-10-21 13:00:00,33.02,33.06,33.01,33.02,48400.0,26.2002,26.232,26.1923,26.2002,48400.0
2013-10-21 13:30:00,33.02,33.08,33.02,33.08,35600.0,26.2002,26.2478,26.2002,26.2478,35600.0
2013-10-21 14:00:00,33.08,33.1,33.05,33.09,50700.0,26.2478,26.2637,26.224,26.2558,50700.0
2013-10-21 14:30:00,33.09,33.1,33.08,33.09,42100.0,26.2558,26.2637,26.2478,26.2558,42100.0
2013-10-21 15:00:00,33.08,33.12,33.08,33.12,63000.0,26.2478,26.2796,26.2478,26.2796,63000.0
2013-10-21 15:30:00,33.12,33.25,33.11,33.25,191100.0,26.2796,26.3827,26.2716,26.3827,191100.0
2013-10-22 09:30:00,33.37,33.59,33.34,33.58,177300.0,26.4779,26.6525,26.4541,26.6446,177300.0
2013-10-22 10:00:00,33.59,33.6,33.48,33.6,184100.0,26.6525,26.6604,26.5652,26.6604,184100.0
2013-10-22 10:30:00,33.6,33.68,33.58,33.64,216400.0,26.6604,26.7239,26.6446,26.6922,216400.0
2013-10-22 11:00:00,33.64,33.72,33.6,33.65,126500.0,26.6922,26.7556,26.6604,26.7001,126500.0
2013-10-22 11:30:00,33.65,33.66,33.6,33.63,54700.0,26.7001,26.708,26.6604,26.6842,54700.0
2013-10-22 12:00:00,33.63,33.65,33.59,33.6,68700.0,26.6842,26.7001,26.6525,26.6604,68700.0
2013-10-22 12:30:00,33.6,33.64,33.59,33.64,180600.0,26.6604,26.6922,26.6525,26.6922,180600.0
2013-10-22 13:00:00,33.64,33.68,33.64,33.68,33900.0,26.6922,26.7239,26.6922,26.7239,33900.0
2013-10-22 13:30:00,33.68,33.7,33.63,33.66,77700.0,26.7239,26.7398,26.6842,26.708,77700.0
2013-10-22 14:00:00,33.66,33.67,33.62,33.63,37200.0,26.708,26.716,26.6763,26.6842,37200.0
2013-10-22 14:30:00,33.62,33.7,33.62,33.66,60800.0,26.6763,26.7398,26.6763,26.708,60800.0
2013-10-22 15:00:00,33.66,33.73,33.66,33.7,62100.0,26.708,26.7636,26.708,26.7398,62100.0
2013-10-22 15:30:00,33.7,33.71,33.64,33.68,355500.0,26.7398,26.7477,26.6922,26.7239,355500.0
2013-10-23 09:30:00,33.67,33.77,33.61,33.65,96100.0,26.716,26.7953,26.6684,26.7001,96100.0
2013-10-23 10:00:00,33.65,33.7,33.61,33.67,84300.0,26.7001,26.7398,26.6684,26.716,84300.0
2013-10-23 10:30:00,33.67,33.75,33.62,33.71,128600.0,26.716,26.7794,26.6763,26.7477,128600.0
2013-10-23 11:00:00,33.7,33.76,33.68,33.73,91900.0,26.7398,26.7874,26.7239,26.7636,91900.0
2013-10-23 11:30:00,33.73,33.8,33.73,33.78,43800.0,26.7636,26.8191,26.7636,26.8033,43800.0
2013-10-23 12:00:00,33.78,33.78,33.68,33.7,34900.0,26.8033,26.8033,26.7239,26.7398,34900.0
2013-10-23 12:30:00,33.7,33.77,33.7,33.76,38800.0,26.7398,26.7953,26.7398,26.7874,38800.0
2013-10-23 13:00:00,33.77,33.83,33.73,33.81,44700.0,26.7953,26.8429,26.7636,26.8271,44700.0
2013-10-23 13:30:00,33.8,33.8,33.75,33.77,49400.0,26.8191,26.8191,26.7794,26.7953,49400.0
2013-10-23 14:00:00,33.77,33.8,33.73,33.79,35600.0,26.7953,26.8191,26.7636,26.8112,35600.0
2013-10-23 14:30:00,33.79,33.83,33.76,33.76,95600.0,26.8112,26.8429,26.7874,26.7874,95600.0
2013-10-23 15:00:00,33.76,33.79,33.71,33.72,100100.0,26.7874,26.8112,26.7477,26.7556,100100.0
2013-10-23 15:30:00,33.72,33.75,33.68,33.69,230500.0,26.7556,26.7794,26.7239,26.7318,230500.0
2013-10-24 09:30:00,33.7,33.78,33.58,33.62,82200.0,26.7398,26.8033,26.6446,26.6763,82200.0
2013-10-24 10:00:00,33.61,33.68,33.57,33.68,84100.0,26.6684,26.7239,26.6366,26.7239,84100.0
2013-10-24 10:30:00,33.68,33.69,33.63,33.67,152600.0,26.7239,26.7318,26.6842,26.716,152600.0
2013-10-24 11:00:00,33.66,33.67,33.61,33.64,97100.0,26.708,26.716,26.6684,26.6922,97100.0
2013-10-24 11:30:00,33.64,33.65,33.56,33.62,52400.0,26.6922,26.7001,26.6287,26.6763,52400.0
2013-10-24 12:00:00,33.63,33.63,33.57,33.57,99300.0,26.6842,26.6842,26.6366,26.6366,99300.0
2013-10-24 12:30:00,33.57,33.58,33.45,33.52,36300.0,26.6366,26.6446,26.5414,26.597,36300.0
2013-10-24 13:00:00,33.52,33.52,33.42,33.42,42400.0,26.597,26.597,26.5176,26.5176,42400.0
2013-10-24 13:30:00,33.43,33.55,33.43,33.54,41100.0,26.5255,26.6208,26.5255,26.6128,41100.0
2013-10-24 14:00:00,33.53,33.58,33.52,33.54,87000.0,26.6049,26.6446,26.597,26.6128,87000.0
2013-10-24 14:30:00,33.55,33.61,33.54,33.59,162200.0,26.6208,26.6684,26.6128,26.6525,162200.0
2013-10-24 15:00:00,33.58,33.6,33.56,33.59,73700.0,26.6446,26.6604,26.6287,26.6525,73700.0
2013-10-24 15:30:00,33.59,33.63,33.58,33.59,322200.0,26.6525,26.6842,26.6446,26.6525,322200.0
2013-10-25 09:30:00,33.68,33.7,33.41,33.44,87800.0,26.7239,26.7398,26.5097,26.5335,87800.0
2013-10-25 10:00:00,33.43,33.55,33.39,33.52,91200.0,26.5255,26.6208,26.4938,26.597,91200.0
2013-10-25 10:30:00,33.52,33.63,33.49,33.63,64900.0,26.597,26.6842,26.5731,26.6842,64900.0
2013-10-25 11:00:00,33.64,33.66,33.59,33.65,43600.0,26.6922,26.708,26.6525,26.7001,43600.0
2013-10-25 11:30:00,33.66,33.7,33.62,33.65,62900.0,26.708,26.7398,26.6763,26.7001,62900.0
2013-10-25 12:00:00,33.65,33.65,33.57,33.64,67400.0,26.7001,26.7001,26.6366,26.6922,67400.0
2013-10-25 12:30:00,33.62,33.63,33.56,33.57,66100.0,26.6763,26.6842,26.6287,26.6366,66100.0
2013-10-25 13:00:00,33.57,33.58,33.52,33.52,89900.0,26.6366,26.6446,26.597,26.597,89900.0
2013-10-25 13:30:00,33.52,33.56,33.46,33.46,73600.0,26.597,26.6287,26.5493,26.5493,73600.0
2013-10-25 14:00:00,33.47,33.56,33.47,33.55,75100.0,26.5573,26.6287,26.5573,26.6208,75100.0
2013-10-25 14:30:00,33.55,33.56,33.51,33.51,104400.0,26.6208,26.6287,26.589,26.589,104400.0
2013-10-25 15:00:00,33.51,33.63,33.49,33.63,156200.0,26.589,26.6842,26.5731,26.6842,156200.0
2013-10-25 15:30:00,33.63,33.76,33.61,33.74,861600.0,26.6842,26.7874,26.6684,26.7715,861600.0
2013-10-28 09:30:00,33.74,33.77,33.61,33.64,102400.0,26.7715,26.7953,26.6684,26.6922,102400.0
2013-10-28 10:00:00,33.64,33.7,33.62,33.67,113900.0,26.6922,26.7398,26.6763,26.716,113900.0
2013-10-28 10:30:00,33.67,33.75,33.65,33.67,69100.0,26.716,26.7794,26.7001,26.716,69100.0
2013-10-28 11:00:00,33.67,33.73,33.65,33.72,65100.0,26.716,26.7636,26.7001,26.7556,65100.0
2013-10-28 11:30:00,33.72,33.8,33.69,33.79,80800.0,26.7556,26.8191,26.7318,26.8112,80800.0
2013-10-28 12:00:00,33.79,33.85,33.74,33.8,116400.0,26.8112,26.8588,26.7715,26.8191,116400.0
2013-10-28 12:30:00,33.79,33.82,33.76,33.8,75100.0,26.8112,26.835,26.7874,26.8191,75100.0
2013-10-28 13:00:00,33.8,33.81,33.76,33.77,69100.0,26.8191,26.8271,26.7874,26.7953,69100.0
2013-10-28 13:30:00,33.76,33.8,33.74,33.77,47000.0,26.7874,26.8191,26.7715,26.7953,47000.0
2013-10-28 14:00:00,33.78,33.82,33.76,33.8,76100.0,26.8033,26.835,26.7874,26.8191,76100.0
2013-10-28 14:30:00,33.8,33.83,33.77,33.81,138800.0,26.8191,26.8429,26.7953,26.8271,138800.0
2013-10-28 15:00:00,33.81,33.81,33.76,33.79,68600.0,26.8271,26.8271,26.7874,26.8112,68600.0
2013-10-28 15:30:00,33.79,33.79,33.69,33.72,302400.0,26.8112,26.8112,26.7318,26.7556,302400.0
2013-10-29 09:30:00,33.79,34.07,33.78,33.89,136400.0,26.8112,27.0334,26.8033,26.8905,136400.0
2013-10-29 10:00:00,33.9,33.92,33.85,33.89,66200.0,26.8985,26.9143,26.8588,26.8905,66200.0
2013-10-29 10:30:00,33.91,33.92,33.81,33.83,72500.0,26.9064,26.9143,26.8271,26.8429,72500.0
2013-10-29 11:00:00,33.82,33.86,33.8,33.83,26700.0,26.835,26.8667,26.8191,26.8429,26700.0
2013-10-29 11:30:00,33.83,33.86,33.8,33.81,94500.0,26.8429,26.8667,26.8191,26.8271,94500.0
2013-10-29 12:00:00,33.82,33.82,33.7,33.74,32000.0,26.835,26.835,26.7398,26.7715,32000.0
2013-10-29 12:30:00,33.73,33.75,33.72,33.74,29100.0,26.7636,26.7794,26.7556,26.7715,29100.0
2013-10-29 13:00:00,33.74,33.77,33.72,33.75,51500.0,26.7715,26.7953,26.7556,26.7794,51500.0
2013-10-29 13:30:00,33.75,33.78,33.74,33.76,20800.0,26.7794,26.8033,26.7715,26.7874,20800.0
2013-10-29 14:00:00,33.75,33.77,33.74,33.75,53200.0,26.7794,26.7953,26.7715,26.7794,53200.0
2013-10-29 14:30:00,33.75,33.88,33.75,33.87,71000.0,26.7794,26.8826,26.7794,26.8747,71000.0
2013-10-29 15:00:00,33.86,33.9,33.85,33.87,102200.0,26.8667,26.8985,26.8588,26.8747,102200.0
2013-10-29 15:30:00,33.87,33.87,33.78,33.83,197700.0,26.8747,26.8747,26.8033,26.8429,197700.0
2013-10-30 09:30:00,33.85,33.96,33.8,33.86,131400.0,26.8588,26.9461,26.8191,26.8667,131400.0
2013-10-30 10:00:00,33.87,33.87,33.68,33.69,70500.0,26.8747,26.8747,26.7239,26.7318,70500.0
2013-10-30 10:30:00,33.68,33.72,33.65,33.68,34200.0,26.7239,26.7556,26.7001,26.7239,34200.0
2013-10-30 11:00:00,33.69,33.74,33.63,33.63,59900.0,26.7318,26.7715,26.6842,26.6842,59900.0
2013-10-30 11:30:00,33.62,33.62,33.57,33.57,25900.0,26.6763,26.6763,26.6366,26.6366,25900.0
2013-10-30 12:00:00,33.57,33.58,33.49,33.5,33600.0,26.6366,26.6446,26.5731,26.5811,33600.0
2013-10-30 12:30:00,33.51,33.59,33.5,33.58,56100.0,26.589,26.6525,26.5811,26.6446,56100.0
2013-10-30 13:00:00,33.58,33.62,33.57,33.6,88000.0,26.6446,26.6763,26.6366,26.6604,88000.0
2013-10-30 13:30:00,33.6,33.63,33.55,33.56,72700.0,26.6604,26.6842,26.6208,26.6287,72700.0
2013-10-30 14:00:00,33.56,33.7,33.42,33.47,119200.0,26.6287,26.7398,26.5176,26.5573,119200.0
2013-10-30 14:30:00,33.47,33.48,33.35,33.39,112700.0,26.5573,26.5652,26.4621,26.4938,112700.0
2013-10-30 15:00:00,33.4,33.44,33.37,33.39,151400.0,26.5017,26.5335,26.4779,26.4938,151400.0
2013-10-30 15:30:00,33.4,33.45,33.34,33.35,152100.0,26.5017,26.5414,26.4541,26.4621,152100.0
2013-10-31 09:30:00,33.48,33.5,33.34,33.39,53800.0,26.5652,26.5811,26.4541,26.4938,53800.0
2013-10-31 10:00:00,33.38,33.4,33.31,33.33,103800.0,26.4859,26.5017,26.4303,26.4462,103800.0
2013-10-31 10:30:00,33.32,33.35,33.22,33.28,44300.0,26.4383,26.4621,26.3589,26.4065,44300.0
2013-10-31 11:00:00,33.28,33.35,33.27,33.35,48700.0,26.4065,26.4621,26.3986,26.4621,48700.0
2013-10-31 11:30:00,33.36,33.41,33.34,33.4,62900.0,26.47,26.5097,26.4541,26.5017,62900.0
2013-10-31 12:00:00,33.4,33.42,33.36,33.37,60300.0,26.5017,26.5176,26.47,26.4779,60300.0
2013-10-31 12:30:00,33.36,33.44,33.36,33.42,30600.0,26.47,26.5335,26.47,26.5176,30600.0
2013-10-31 13:00:00,33.42,33.43,33.36,33.43,34500.0,26.5176,26.5255,26.47,26.5255,34500.0
2013-10-31 13:30:00,33.43,33.51,33.42,33.51,55800.0,26.5255,26.589,26.5176,26.589,55800.0
2013-10-31 14:00:00,33.5,33.62,33.5,33.6,65300.0,26.5811,26.6763,26.5811,26.6604,65300.0
2013-10-31 14:30:00,33.6,33.61,33.54,33.54,96500.0,26.6604,26.6684,26.6128,26.6128,96500.0
2013-10-31 15:00:00,33.54,33.57,33.5,33.53,152100.0,26.6128,26.6366,26.5811,26.6049,152100.0
2013-10-31 15:30:00,33.53,33.56,33.45,33.48,313000.0,26.6049,26.6287,26.5414,26.5652,313000.0
2013-11-01 09:30:00,34.3,34.96,34.26,34.6,302900.0,27.2159,27.7395,27.1841,27.4539,302900.0
2013-11-01 10:00:00,34.58,34.86,34.44,34.54,208400.0,27.438,27.6602,27.3269,27.4063,208400.0
2013-11-01 10:30:00,34.53,34.62,34.51,34.59,212100.0,27.3984,27.4698,27.3825,27.446,212100.0
2013-11-01 11:00:00,34.59,34.59,34.33,34.36,146800.0,27.446,27.446,27.2397,27.2635,146800.0
2013-11-01 11:30:00,34.36,34.39,34.06,34.27,166400.0,27.2635,27.2873,27.0254,27.1921,166400.0
2013-11-01 12:00:00,34.27,34.4,34.25,34.35,75100.0,27.1921,27.2952,27.1762,27.2555,75100.0
2013-11-01 12:30:00,34.35,34.47,34.35,34.41,55400.0,27.2555,27.3507,27.2555,27.3031,55400.0
2013-11-01 13:00:00,34.4,34.42,34.31,34.41,102200.0,27.2952,27.3111,27.2238,27.3031,102200.0
2013-11-01 13:30:00,34.41,34.46,34.31,34.32,101200.0,27.3031,27.3428,27.2238,27.2317,101200.0
2013-11-01 14:00:00,34.33,34.33,34.23,34.23,130300.0,27.2397,27.2397,27.1603,27.1603,130300.0
2013-11-01 14:30:00,34.24,34.31,34.22,34.29,105700.0,27.1682,27.2238,27.1524,27.2079,105700.0
2013-11-01 15:00:00,34.29,34.41,34.25,34.38,165400.0,27.2079,27.3031,27.1762,27.2793,165400.0
2013-11-01 15:30:00,34.38,34.46,34.26,34.34,409700.0,27.2793,27.3428,27.1841,27.2476,409700.0
2013-11-04 09:30:00,34.06,34.23,33.91,34.03,471700.0,27.0254,27.1603,26.9064,27.0016,471700.0
2013-11-04 10:00:00,34.02,34.04,33.84,34.02,233800.0,26.9937,27.0096,26.8509,26.9937,233800.0
2013-11-04 10:30:00,34.01,34.04,33.95,33.98,305900.0,26.9858,27.0096,26.9381,26.9619,305900.0
2013-11-04 11:00:00,33.98,34.13,33.97,34.1,207300.0,26.9619,27.081,26.954,27.0572,207300.0
2013-11-04 11:30:00,34.09,34.2,34.08,34.08,178900.0,27.0492,27.1365,27.0413,27.0413,178900.0
2013-11-04 12:00:00,34.09,34.11,34.0,34.02,226400.0,27.0492,27.0651,26.9778,26.9937,226400.0
2013-11-04 12:30:00,34.01,34.05,33.99,34.04,67800.0,26.9858,27.0175,26.9699,27.0096,67800.0
2013-11-04 13:00:00,34.03,34.08,34.01,34.05,115400.0,27.0016,27.0413,26.9858,27.0175,115400.0
2013-11-04 13:30:00,34.06,34.1,34.04,34.1,203000.0,27.0254,27.0572,27.0096,27.0572,203000.0
2013-11-04 14:00:00,34.09,34.12,34.09,34.12,159900.0,27.0492,27.073,27.0492,27.073,159900.0
2013-11-04 14:30:00,34.11,34.12,34.05,34.05,126800.0,27.0651,27.073,27.0175,27.0175,126800.0
2013-11-04 15:00:00,34.05,34.11,34.03,34.11,161400.0,27.0175,27.0651,27.0016,27.0651,161400.0
2013-11-04 15:30:00,34.11,34.15,34.1,34.14,390700.0,27.0651,27.0968,27.0572,27.0889,390700.0
2013-11-05 09:30:00,33.99,34.09,33.92,34.07,126200.0,26.9699,27.0492,26.9143,27.0334,126200.0
2013-11-05 10:00:00,34.07,34.14,34.07,34.12,85000.0,27.0334,27.0889,27.0334,27.073,85000.0
2013-11-05 10:30:00,34.11,34.19,34.09,34.11,82400.0,27.0651,27.1286,27.0492,27.0651,82400.0
2013-11-05 11:00:00,34.11,34.13,34.09,34.11,75500.0,27.0651,27.081,27.0492,27.0651,75500.0
2013-11-05 11:30:00,34.11,34.16,34.08,34.11,62500.0,27.0651,27.1048,27.0413,27.0651,62500.0
2013-11-05 12:00:00,34.12,34.17,34.1,34.16,42800.0,27.073,27.1127,27.0572,27.1048,42800.0
2013-11-05 12:30:00,34.15,34.17,34.13,34.15,34100.0,27.0968,27.1127,27.081,27.0968,34100.0
2013-11-05 13:00:00,34.15,34.18,34.14,34.16,40700.0,27.0968,27.1206,27.0889,27.1048,40700.0
2013-11-05 13:30:00,34.17,34.17,34.14,34.16,61300.0,27.1127,27.1127,27.0889,27.1048,61300.0
2013-11-05 14:00:00,34.15,34.23,34.15,34.22,66400.0,27.0968,27.1603,27.0968,27.1524,66400.0
2013-11-05 14:30:00,34.22,34.25,34.21,34.23,75700.0,27.1524,27.1762,27.1444,27.1603,75700.0
2013-11-05 15:00:00,34.23,34.23,34.21,34.21,66100.0,27.1603,27.1603,27.1444,27.1444,66100.0
2013-11-05 15:30:00,34.22,34.23,34.13,34.14,249300.0,27.1524,27.1603,27.081,27.0889,249300.0
2013-11-06 09:30:00,34.16,34.24,34.04,34.19,146700.0,27.1048,27.1682,27.0096,27.1286,146700.0
2013-11-06 10:00:00,34.2,34.3,34.14,34.25,144900.0,27.1365,27.2159,27.0889,27.1762,144900.0
2013-11-06 10:30:00,34.25,34.28,34.18,34.2,120700.0,27.1762,27.2,27.1206,27.1365,120700.0
2013-11-06 11:00:00,34.2,34.2,34.1,34.17,77000.0,27.1365,27.1365,27.0572,27.1127,77000.0
2013-11-06 11:30:00,34.17,34.18,34.01,34.01,93900.0,27.1127,27.1206,26.9858,26.9858,93900.0
2013-11-06 12:00:00,34.0,34.16,34.0,34.16,84300.0,26.9778,27.1048,26.9778,27.1048,84300.0
2013-11-06 12:30:00,34.15,34.19,34.13,34.13,84200.0,27.0968,27.1286,27.081,27.081,84200.0
2013-11-06 13:00:00,34.13,34.21,34.1,34.2,92200.0,27.081,27.1444,27.0572,27.1365,92200.0
2013-11-06 13:30:00,34.2,34.29,34.2,34.28,61700.0,27.1365,27.2079,27.1365,27.2,61700.0
2013-11-06 14:00:00,34.28,34.29,34.23,34.24,161400.0,27.2,27.2079,27.1603,27.1682,161400.0
2013-11-06 14:30:00,34.24,34.32,34.23,34.32,140800.0,27.1682,27.2317,27.1603,27.2317,140800.0
2013-11-06 15:00:00,34.32,34.37,34.26,34.26,244500.0,27.2317,27.2714,27.1841,27.1841,244500.0
2013-11-06 15:30:00,34.27,34.3,34.2,34.28,483000.0,27.1921,27.2159,27.1365,27.2,483000.0
2013-11-07 09:30:00,34.38,34.38,34.19,34.23,119200.0,27.2793,27.2793,27.1286,27.1603,119200.0
2013-11-07 10:00:00,34.22,34.33,34.21,34.22,94000.0,27.1524,27.2397,27.1444,27.1524,94000.0
2013-11-07 10:30:00,34.23,34.25,34.05,34.05,47300.0,27.1603,27.1762,27.0175,27.0175,47300.0
2013-11-07 11:00:00,34.05,34.09,33.95,34.08,105400.0,27.0175,27.0492,26.9381,27.0413,105400.0
2013-11-07 11:30:00,34.08,34.14,34.06,34.11,49200.0,27.0413,27.0889,27.0254,27.0651,49200.0
2013-11-07 12:00:00,34.11,34.19,34.1,34.12,58500.0,27.0651,27.1286,27.0572,27.073,58500.0
2013-11-07 12:30:00,34.13,34.19,34.09,34.16,57300.0,27.081,27.1286,27.0492,27.1048,57300.0
2013-11-07 13:00:00,34.17,34.25,34.16,34.22,126400.0,27.1127,27.1762,27.1048,27.1524,126400.0
2013-11-07 13:30:00,34.22,34.25,34.15,34.17,110100.0,27.1524,27.1762,27.0968,27.1127,110100.0
2013-11-07 14:00:00,34.16,34.17,34.09,34.09,136800.0,27.1048,27.1127,27.0492,27.0492,136800.0
2013-11-07 14:30:00,34.09,34.28,34.05,34.24,205700.0,27.0492,27.2,27.0175,27.1682,205700.0
2013-11-07 15:00:00,34.24,34.25,34.14,34.14,146500.0,27.1682,27.1762,27.0889,27.0889,146500.0
2013-11-07 15:30:00,34.14,34.17,34.07,34.12,349000.0,27.0889,27.1127,27.0334,27.073,349000.0
2013-11-08 09:30:00,34.03,34.18,33.94,34.14,86000.0,27.0016,27.1206,26.9302,27.0889,86000.0
2013-11-08 10:00:00,34.15,34.19,34.08,34.15,121400.0,27.0968,27.1286,27.0413,27.0968,121400.0
2013-11-08 10:30:00,34.16,34.18,34.07,34.07,112000.0,27.1048,27.1206,27.0334,27.0334,112000.0
2013-11-08 11:00:00,34.08,34.11,34.04,34.07,92600.0,27.0413,27.0651,27.0096,27.0334,92600.0
2013-11-08 11:30:00,34.06,34.14,34.05,34.11,52200.0,27.0254,27.0889,27.0175,27.0651,52200.0
2013-11-08 12:00:00,34.11,34.17,34.1,34.17,48400.0,27.0651,27.1127,27.0572,27.1127,48400.0
2013-11-08 12:30:00,34.16,34.16,34.1,34.14,17100.0,27.1048,27.1048,27.0572,27.0889,17100.0
2013-11-08 13:00:00,34.15,34.2,34.12,34.18,25600.0,27.0968,27.1365,27.073,27.1206,25600.0
2013-11-08 13:30:00,34.19,34.22,34.17,34.21,41200.0,27.1286,27.1524,27.1127,27.1444,41200.0
2013-11-08 14:00:00,34.21,34.25,34.18,34.19,67700.0,27.1444,27.1762,27.1206,27.1286,67700.0
2013-11-08 14:30:00,34.2,34.23,34.14,34.17,54600.0,27.1365,27.1603,27.0889,27.1127,54600.0
2013-11-08 15:00:00,34.17,34.26,34.14,34.24,139200.0,27.1127,27.1841,27.0889,27.1682,139200.0
2013-11-08 15:30:00,34.24,34.33,34.21,34.33,287100.0,27.1682,27.2397,27.1444,27.2397,287100.0
2013-11-11 09:30:00,34.33,34.38,34.27,34.3,46100.0,27.2397,27.2793,27.1921,27.2159,46100.0
2013-11-11 10:00:00,34.31,34.35,34.24,34.25,64300.0,27.2238,27.2555,27.1682,27.1762,64300.0
2013-11-11 10:30:00,34.26,34.3,34.23,34.29,53800.0,27.1841,27.2159,27.1603,27.2079,53800.0
2013-11-11 11:00:00,34.28,34.28,34.18,34.18,124300.0,27.2,27.2,27.1206,27.1206,124300.0
2013-11-11 11:30:00,34.18,34.19,34.08,34.09,59400.0,27.1206,27.1286,27.0413,27.0492,59400.0
2013-11-11 12:00:00,34.09,34.12,34.03,34.04,60800.0,27.0492,27.073,27.0016,27.0096,60800.0
2013-11-11 12:30:00,34.04,34.08,34.02,34.05,31000.0,27.0096,27.0413,26.9937,27.0175,31000.0
2013-11-11 13:00:00,34.04,34.07,34.02,34.06,84000.0,27.0096,27.0334,26.9937,27.0254,84000.0
2013-11-11 13:30:00,34.05,34.08,34.01,34.04,60000.0,27.0175,27.0413,26.9858,27.0096,60000.0
2013-11-11 14:00:00,34.05,34.09,34.04,34.04,68500.0,27.0175,27.0492,27.0096,27.0096,68500.0
2013-11-11 14:30:00,34.04,34.1,34.03,34.09,76600.0,27.0096,27.0572,27.0016,27.0492,76600.0
2013-11-11 15:00:00,34.09,34.1,34.04,34.07,48500.0,27.0492,27.0572,27.0096,27.0334,48500.0
2013-11-11 15:30:00,34.08,34.1,34.05,34.1,139200.0,27.0413,27.0572,27.0175,27.0572,139200.0
2013-11-12 09:30:00,34.04,34.19,33.91,34.16,79700.0,27.0096,27.1286,26.9064,27.1048,79700.0
2013-11-12 10:00:00,34.16,34.26,34.11,34.17,146000.0,27.1048,27.1841,27.0651,27.1127,146000.0
2013-11-12 10:30:00,34.18,34.22,34.17,34.2,79600.0,27.1206,27.1524,27.1127,27.1365,79600.0
2013-11-12 11:00:00,34.2,34.27,34.17,34.19,77100.0,27.1365,27.1921,27.1127,27.1286,77100.0
2013-11-12 11:30:00,34.19,34.19,34.07,34.08,46500.0,27.1286,27.1286,27.0334,27.0413,46500.0
2013-11-12 12:00:00,34.07,34.07,34.0,34.02,50000.0,27.0334,27.0334,26.9778,26.9937,50000.0
2013-11-12 12:30:00,34.02,34.03,33.98,34.01,145000.0,26.9937,27.0016,26.9619,26.9858,145000.0
2013-11-12 13:00:00,34.01,34.05,34.0,34.01,41800.0,26.9858,27.0175,26.9778,26.9858,41800.0
2013-11-12 13:30:00,34.0,34.07,33.99,34.05,108400.0,26.9778,27.0334,26.9699,27.0175,108400.0
2013-11-12 14:00:00,34.05,34.13,34.05,34.08,66200.0,27.0175,27.081,27.0175,27.0413,66200.0
2013-11-12 14:30:00,34.07,34.13,34.05,34.12,71500.0,27.0334,27.081,27.0175,27.073,71500.0
2013-11-12 15:00:00,34.12,34.13,34.09,34.1,150800.0,27.073,27.081,27.0492,27.0572,150800.0
2013-11-12 15:30:00,34.09,34.14,34.09,34.11,387200.0,27.0492,27.0889,27.0492,27.0651,387200.0
2013-11-13 09:30:00,33.89,34.23,33.85,34.22,119500.0,26.8905,27.1603,26.8588,27.1524,119500.0
2013-11-13 10:00:00,34.23,34.42,34.21,34.41,164100.0,27.1603,27.3111,27.1444,27.3031,164100.0
2013-11-13 10:30:00,34.41,34.42,34.3,34.34,65000.0,27.3031,27.3111,27.2159,27.2476,65000.0
2013-11-13 11:00:00,34.34,34.34,34.2,34.2,54300.0,27.2476,27.2476,27.1365,27.1365,54300.0
2013-11-13 11:30:00,34.2,34.25,34.18,34.25,48900.0,27.1365,27.1762,27.1206,27.1762,48900.0
2013-11-13 12:00:00,34.24,34.3,34.21,34.3,59000.0,27.1682,27.2159,27.1444,27.2159,59000.0
2013-11-13 12:30:00,34.3,34.37,34.3,34.35,37600.0,27.2159,27.2714,27.2159,27.2555,37600.0
2013-11-13 13:00:00,34.36,34.45,34.36,34.45,61900.0,27.2635,27.3349,27.2635,27.3349,61900.0
2013-11-13 13:30:00,34.45,34.49,34.41,34.48,64100.0,27.3349,27.3666,27.3031,27.3587,64100.0
2013-11-13 14:00:00,34.48,34.52,34.46,34.5,52600.0,27.3587,27.3904,27.3428,27.3745,52600.0
2013-11-13 14:30:00,34.5,34.5,34.46,34.49,57300.0,27.3745,27.3745,27.3428,27.3666,57300.0
2013-11-13 15:00:00,34.48,34.52,34.47,34.5,65300.0,27.3587,27.3904,27.3507,27.3745,65300.0
2013-11-13 15:30:00,34.5,34.62,34.5,34.61,177100.0,27.3745,27.4698,27.3745,27.4618,177100.0
2013-11-14 09:30:00,34.69,34.83,34.69,34.82,75000.0,27.5253,27.6364,27.5253,27.6285,75000.0
2013-11-14 10:00:00,34.82,34.9,34.77,34.81,90100.0,27.6285,27.6919,27.5888,27.6205,90100.0
2013-11-14 10:30:00,34.8,34.89,34.77,34.87,71800.0,27.6126,27.684,27.5888,27.6681,71800.0
2013-11-14 11:00:00,34.87,35.11,34.87,35.1,256100.0,27.6681,27.8586,27.6681,27.8506,256100.0
2013-11-14 11:30:00,35.1,35.12,34.9,34.95,41500.0,27.8506,27.8665,27.6919,27.7316,41500.0
2013-11-14 12:00:00,34.95,35.0,34.93,34.95,24600.0,27.7316,27.7713,27.7157,27.7316,24600.0
2013-11-14 12:30:00,34.95,34.96,34.9,34.91,33400.0,27.7316,27.7395,27.6919,27.6999,33400.0
2013-11-14 13:00:00,34.91,34.97,34.88,34.96,81600.0,27.6999,27.7475,27.6761,27.7395,81600.0
2013-11-14 13:30:00,34.95,34.96,34.91,34.94,29300.0,27.7316,27.7395,27.6999,27.7237,29300.0
2013-11-14 14:00:00,34.94,34.98,34.93,34.96,36900.0,27.7237,27.7554,27.7157,27.7395,36900.0
2013-11-14 14:30:00,34.97,35.02,34.95,35.02,100300.0,27.7475,27.7872,27.7316,27.7872,100300.0
2013-11-14 15:00:00,35.03,35.05,34.98,34.99,125900.0,27.7951,27.811,27.7554,27.7633,125900.0
2013-11-14 15:30:00,35.0,35.03,34.96,35.0,225000.0,27.7713,27.7951,27.7395,27.7713,225000.0
2013-11-15 09:30:00,34.97,35.07,34.88,34.98,197000.0,27.7475,27.8268,27.6761,27.7554,197000.0
2013-11-15 10:00:00,34.98,34.98,34.83,34.83,54000.0,27.7554,27.7554,27.6364,27.6364,54000.0
2013-11-15 10:30:00,34.84,34.93,34.81,34.87,117500.0,27.6443,27.7157,27.6205,27.6681,117500.0
2013-11-15 11:00:00,34.88,34.96,34.86,34.92,34400.0,27.6761,27.7395,27.6602,27.7078,34400.0
2013-11-15 11:30:00,34.93,34.97,34.92,34.92,46600.0,27.7157,27.7475,27.7078,27.7078,46600.0
2013-11-15 12:00:00,34.93,34.97,34.91,34.92,53000.0,27.7157,27.7475,27.6999,27.7078,53000.0
2013-11-15 12:30:00,34.92,34.95,34.91,34.92,24700.0,27.7078,27.7316,27.6999,27.7078,24700.0
2013-11-15 13:00:00,34.92,34.96,34.89,34.95,34200.0,27.7078,27.7395,27.684,27.7316,34200.0
2013-11-15 13:30:00,34.95,35.03,34.95,35.02,58000.0,27.7316,27.7951,27.7316,27.7872,58000.0
2013-11-15 14:00:00,35.02,35.07,35.01,35.03,52000.0,27.7872,27.8268,27.7792,27.7951,52000.0
2013-11-15 14:30:00,35.04,35.08,35.03,35.04,64300.0,27.803,27.8348,27.7951,27.803,64300.0
2013-11-15 15:00:00,35.04,35.05,35.02,35.03,80100.0,27.803,27.811,27.7872,27.7951,80100.0
2013-11-15 15:30:00,35.03,35.13,35.02,35.11,261700.0,27.7951,27.8744,27.7872,27.8586,261700.0
2013-11-18 09:30:00,35.19,35.19,34.96,34.96,45900.0,27.922,27.922,27.7395,27.7395,45900.0
2013-11-18 10:00:00,34.97,35.02,34.94,34.97,97100.0,27.7475,27.7872,27.7237,27.7475,97100.0
2013-11-18 10:30:00,34.96,35.0,34.95,34.98,43100.0,27.7395,27.7713,27.7316,27.7554,43100.0
2013-11-18 11:00:00,34.99,35.01,34.95,34.95,76500.0,27.7633,27.7792,27.7316,27.7316,76500.0
2013-11-18 11:30:00,34.96,34.96,34.91,34.92,98500.0,27.7395,27.7395,27.6999,27.7078,98500.0
2013-11-18 12:00:00,34.91,35.01,34.9,34.97,62700.0,27.6999,27.7792,27.6919,27.7475,62700.0
2013-11-18 12:30:00,34.97,35.06,34.96,35.04,65600.0,27.7475,27.8189,27.7395,27.803,65600.0
2013-11-18 13:00:00,35.05,35.14,35.02,35.14,73900.0,27.811,27.8824,27.7872,27.8824,73900.0
2013-11-18 13:30:00,35.14,35.23,35.14,35.23,52400.0,27.8824,27.9538,27.8824,27.9538,52400.0
2013-11-18 14:00:00,35.23,35.29,35.22,35.26,75400.0,27.9538,28.0014,27.9458,27.9776,75400.0
2013-11-18 14:30:00,35.26,35.27,35.18,35.18,54400.0,27.9776,27.9855,27.9141,27.9141,54400.0
2013-11-18 15:00:00,35.17,35.19,35.03,35.06,81400.0,27.9062,27.922,27.7951,27.8189,81400.0
2013-11-18 15:30:00,35.05,35.15,35.03,35.15,172300.0,27.811,27.8903,27.7951,27.8903,172300.0
2013-11-19 09:30:00,35.12,35.16,35.04,35.07,63400.0,27.8665,27.8982,27.803,27.8268,63400.0
2013-11-19 10:00:00,35.08,35.09,34.98,35.01,50000.0,27.8348,27.8427,27.7554,27.7792,50000.0
2013-11-19 10:30:00,35.01,35.06,34.99,35.04,32000.0,27.7792,27.8189,27.7633,27.803,32000.0
2013-11-19 11:00:00,35.04,35.04,34.89,34.89,34300.0,27.803,27.803,27.684,27.684,34300.0
2013-11-19 11:30:00,34.89,34.95,34.87,34.93,41500.0,27.684,27.7316,27.6681,27.7157,41500.0
2013-11-19 12:00:00,34.94,34.99,34.94,34.97,26900.0,27.7237,27.7633,27.7237,27.7475,26900.0
2013-11-19 12:30:00,34.97,34.98,34.95,34.95,25600.0,27.7475,27.7554,27.7316,27.7316,25600.0
2013-11-19 13:00:00,34.95,34.97,34.87,34.88,38000.0,27.7316,27.7475,27.6681,27.6761,38000.0
2013-11-19 13:30:00,34.88,34.94,34.87,34.94,82900.0,27.6761,27.7237,27.6681,27.7237,82900.0
2013-11-19 14:00:00,34.94,35.02,34.94,35.0,75600.0,27.7237,27.7872,27.7237,27.7713,75600.0
2013-11-19 14:30:00,35.0,35.06,35.0,35.05,59400.0,27.7713,27.8189,27.7713,27.811,59400.0
2013-11-19 15:00:00,35.05,35.09,35.02,35.03,61600.0,27.811,27.8427,27.7872,27.7951,61600.0
2013-11-19 15:30:00,35.02,35.05,34.99,35.01,137000.0,27.7872,27.811,27.7633,27.7792,137000.0
2013-11-20 09:30:00,35.06,35.06,34.95,35.03,33800.0,27.8189,27.8189,27.7316,27.7951,33800.0
2013-11-20 10:00:00,35.02,35.11,34.96,35.06,42800.0,27.7872,27.8586,27.7395,27.8189,42800.0
2013-11-20 10:30:00,35.06,35.08,34.98,34.98,26900.0,27.8189,27.8348,27.7554,27.7554,26900.0
2013-11-20 11:00:00,34.99,35.01,34.95,35.0,44200.0,27.7633,27.7792,27.7316,27.7713,44200.0
2013-11-20 11:30:00,35.01,35.06,35.01,35.03,18400.0,27.7792,27.8189,27.7792,27.7951,18400.0
2013-11-20 12:00:00,35.04,35.08,35.02,35.06,22000.0,27.803,27.8348,27.7872,27.8189,22000.0
2013-11-20 12:30:00,35.06,35.07,35.01,35.02,29500.0,27.8189,27.8268,27.7792,27.7872,29500.0
2013-11-20 13:00:00,35.02,35.03,34.97,35.02,22900.0,27.7872,27.7951,27.7475,27.7872,22900.0
2013-11-20 13:30:00,35.01,35.04,35.01,35.01,15700.0,27.7792,27.803,27.7792,27.7792,15700.0
2013-11-20 14:00:00,35.01,35.02,34.95,34.99,120100.0,27.7792,27.7872,27.7316,27.7633,120100.0
2013-11-20 14:30:00,34.99,35.0,34.85,34.88,80700.0,27.7633,27.7713,27.6523,27.6761,80700.0
2013-11-20 15:00:00,34.88,34.92,34.81,34.91,101400.0,27.6761,27.7078,27.6205,27.6999,101400.0
2013-11-20 15:30:00,34.91,34.98,34.9,34.95,162400.0,27.6999,27.7554,27.6919,27.7316,162400.0
2013-11-21 09:30:00,34.59,34.73,34.34,34.67,253400.0,27.446,27.557,27.2476,27.5094,253400.0
2013-11-21 10:00:00,34.67,34.71,34.56,34.68,118100.0,27.5094,27.5412,27.4222,27.5174,118100.0
2013-11-21 10:30:00,34.67,34.69,34.61,34.63,65900.0,27.5094,27.5253,27.4618,27.4777,65900.0
2013-11-21 11:00:00,34.63,34.63,34.57,34.6,78500.0,27.4777,27.4777,27.4301,27.4539,78500.0
2013-11-21 11:30:00,34.61,34.65,34.6,34.63,55300.0,27.4618,27.4936,27.4539,27.4777,55300.0
2013-11-21 12:00:00,34.62,34.66,34.61,34.66,38200.0,27.4698,27.5015,27.4618,27.5015,38200.0
2013-11-21 12:30:00,34.66,34.68,34.64,34.68,59500.0,27.5015,27.5174,27.4856,27.5174,59500.0
2013-11-21 13:00:00,34.68,34.76,34.67,34.74,62800.0,27.5174,27.5808,27.5094,27.565,62800.0
2013-11-21 13:30:00,34.75,34.78,34.74,34.75,43900.0,27.5729,27.5967,27.565,27.5729,43900.0
2013-11-21 14:00:00,34.75,34.78,34.73,34.78,41900.0,27.5729,27.5967,27.557,27.5967,41900.0
2013-11-21 14:30:00,34.77,34.77,34.67,34.7,67300.0,27.5888,27.5888,27.5094,27.5332,67300.0
2013-11-21 15:00:00,34.69,34.74,34.68,34.74,68600.0,27.5253,27.565,27.5174,27.565,68600.0
2013-11-21 15:30:00,34.74,34.8,34.67,34.74,451000.0,27.565,27.6126,27.5094,27.565,451000.0
2013-11-22 09:30:00,34.78,34.79,34.61,34.74,52900.0,27.5967,27.6047,27.4618,27.565,52900.0
2013-11-22 10:00:00,34.75,34.92,34.75,34.88,97200.0,27.5729,27.7078,27.5729,27.6761,97200.0
2013-11-22 10:30:00,34.89,34.9,34.8,34.83,132900.0,27.684,27.6919,27.6126,27.6364,132900.0
2013-11-22 11:00:00,34.84,34.94,34.83,34.9,24500.0,27.6443,27.7237,27.6364,27.6919,24500.0
2013-11-22 11:30:00,34.9,34.93,34.86,34.89,42400.0,27.6919,27.7157,27.6602,27.684,42400.0
2013-11-22 12:00:00,34.88,34.99,34.86,34.99,41000.0,27.6761,27.7633,27.6602,27.7633,41000.0
2013-11-22 12:30:00,34.99,34.99,34.95,34.99,31900.0,27.7633,27.7633,27.7316,27.7633,31900.0
2013-11-22 13:00:00,34.98,35.0,34.95,34.95,58400.0,27.7554,27.7713,27.7316,27.7316,58400.0
2013-11-22 13:30:00,34.95,34.96,34.9,34.94,30300.0,27.7316,27.7395,27.6919,27.7237,30300.0
2013-11-22 14:00:00,34.95,34.95,34.9,34.91,46700.0,27.7316,27.7316,27.6919,27.6999,46700.0
2013-11-22 14:30:00,34.91,34.97,34.9,34.96,31000.0,27.6999,27.7475,27.6919,27.7395,31000.0
2013-11-22 15:00:00,34.97,35.0,34.95,34.97,54700.0,27.7475,27.7713,27.7316,27.7475,54700.0
2013-11-22 15:30:00,34.97,35.04,34.96,35.01,179300.0,27.7475,27.803,27.7395,27.7792,179300.0
2013-11-25 09:30:00,35.12,35.15,35.01,35.1,81300.0,27.8665,27.8903,27.7792,27.8506,81300.0
2013-11-25 10:00:00,35.1,35.13,35.0,35.0,103900.0,27.8506,27.8744,27.7713,27.7713,103900.0
2013-11-25 10:30:00,35.0,35.0,34.9,34.91,56400.0,27.7713,27.7713,27.6919,27.6999,56400.0
2013-11-25 11:00:00,34.91,34.92,34.87,34.87,43600.0,27.6999,27.7078,27.6681,27.6681,43600.0
2013-11-25 11:30:00,34.88,34.89,34.82,34.87,43600.0,27.6761,27.684,27.6285,27.6681,43600.0
2013-11-25 12:00:00,34.87,35.02,34.87,35.0,54300.0,27.6681,27.7872,27.6681,27.7713,54300.0
2013-11-25 12:30:00,35.0,35.01,34.95,34.96,30500.0,27.7713,27.7792,27.7316,27.7395,30500.0
2013-11-25 13:00:00,34.97,34.98,34.95,34.95,31900.0,27.7475,27.7554,27.7316,27.7316,31900.0
2013-11-25 13:30:00,34.95,34.96,34.94,34.95,38000.0,27.7316,27.7395,27.7237,27.7316,38000.0
2013-11-25 14:00:00,34.95,34.97,34.87,34.87,45300.0,27.7316,27.7475,27.6681,27.6681,45300.0
2013-11-25 14:30:00,34.88,34.93,34.86,34.93,47700.0,27.6761,27.7157,27.6602,27.7157,47700.0
2013-11-25 15:00:00,34.92,34.93,34.8,34.81,65400.0,27.7078,27.7157,27.6126,27.6205,65400.0
2013-11-25 15:30:00,34.81,34.86,34.79,34.85,181500.0,27.6205,27.6602,27.6047,27.6523,181500.0
2013-11-26 09:30:00,34.87,35.02,34.81,35.01,80100.0,27.6681,27.7872,27.6205,27.7792,80100.0
2013-11-26 10:00:00,35.0,35.07,34.97,35.03,79700.0,27.7713,27.8268,27.7475,27.7951,79700.0
2013-11-26 10:30:00,35.04,35.07,34.99,35.02,134300.0,27.803,27.8268,27.7633,27.7872,134300.0
2013-11-26 11:00:00,35.02,35.07,35.02,35.04,36900.0,27.7872,27.8268,27.7872,27.803,36900.0
2013-11-26 11:30:00,35.05,35.08,35.02,35.03,38000.0,27.811,27.8348,27.7872,27.7951,38000.0
2013-11-26 12:00:00,35.02,35.05,34.98,35.05,26000.0,27.7872,27.811,27.7554,27.811,26000.0
2013-11-26 12:30:00,35.04,35.07,35.04,35.06,48700.0,27.803,27.8268,27.803,27.8189,48700.0
2013-11-26 13:00:00,35.07,35.09,35.03,35.04,30800.0,27.8268,27.8427,27.7951,27.803,30800.0
2013-11-26 13:30:00,35.04,35.05,35.0,35.01,39700.0,27.803,27.811,27.7713,27.7792,39700.0
2013-11-26 14:00:00,35.01,35.01,34.94,34.96,71000.0,27.7792,27.7792,27.7237,27.7395,71000.0
2013-11-26 14:30:00,34.96,35.01,34.96,35.0,52700.0,27.7395,27.7792,27.7395,27.7713,52700.0
2013-11-26 15:00:00,35.0,35.02,34.98,35.0,51400.0,27.7713,27.7872,27.7554,27.7713,51400.0
2013-11-26 15:30:00,35.0,35.01,34.93,34.95,584800.0,27.7713,27.7792,27.7157,27.7316,584800.0
2013-11-27 09:30:00,34.96,35.02,34.85,34.88,42500.0,27.7395,27.7872,27.6523,27.6761,42500.0
2013-11-27 10:00:00,34.89,34.89,34.74,34.74,54500.0,27.684,27.684,27.565,27.565,54500.0
2013-11-27 10:30:00,34.74,34.83,34.74,34.81,72800.0,27.565,27.6364,27.565,27.6205,72800.0
2013-11-27 11:00:00,34.82,34.86,34.79,34.8,31900.0,27.6285,27.6602,27.6047,27.6126,31900.0
2013-11-27 11:30:00,34.8,34.8,34.74,34.74,34500.0,27.6126,27.6126,27.565,27.565,34500.0
2013-11-27 12:00:00,34.75,34.75,34.67,34.69,64700.0,27.5729,27.5729,27.5094,27.5253,64700.0
2013-11-27 12:30:00,34.7,34.74,34.69,34.7,48100.0,27.5332,27.565,27.5253,27.5332,48100.0
2013-11-27 13:00:00,34.69,34.76,34.68,34.76,33900.0,27.5253,27.5808,27.5174,27.5808,33900.0
2013-11-27 13:30:00,34.76,34.81,34.75,34.8,40700.0,27.5808,27.6205,27.5729,27.6126,40700.0
2013-11-27 14:00:00,34.81,34.84,34.8,34.83,55700.0,27.6205,27.6443,27.6126,27.6364,55700.0
2013-11-27 14:30:00,34.83,34.87,34.82,34.84,43300.0,27.6364,27.6681,27.6285,27.6443,43300.0
2013-11-27 15:00:00,34.83,34.85,34.8,34.83,45800.0,27.6364,27.6523,27.6126,27.6364,45800.0
2013-11-27 15:30:00,34.83,34.84,34.81,34.83,117800.0,27.6364,27.6443,27.6205,27.6364,117800.0
2013-11-29 09:30:00,34.79,35.15,34.76,34.87,76600.0,27.6047,27.8903,27.5808,27.6681,76600.0
2013-11-29 10:00:00,34.88,34.91,34.72,34.79,84500.0,27.6761,27.6999,27.5491,27.6047,84500.0
2013-11-29 10:30:00,34.79,34.88,34.78,34.84,31000.0,27.6047,27.6761,27.5967,27.6443,31000.0
2013-11-29 11:00:00,34.84,34.86,34.77,34.77,34200.0,27.6443,27.6602,27.5888,27.5888,34200.0
2013-11-29 11:30:00,34.77,34.92,34.77,34.92,49300.0,27.5888,27.7078,27.5888,27.7078,49300.0
2013-11-29 12:00:00,34.91,35.0,34.9,34.99,46700.0,27.6999,27.7713,27.6919,27.7633,46700.0
2013-11-29 12:30:00,34.99,35.09,34.87,34.91,178500.0,27.7633,27.8427,27.6681,27.6999,178500.0
2013-12-02 09:30:00,34.97,35.06,34.75,34.88,72600.0,27.7475,27.8189,27.5729,27.6761,72600.0
2013-12-02 10:00:00,34.89,34.97,34.88,34.92,73400.0,27.684,27.7475,27.6761,27.7078,73400.0
2013-12-02 10:30:00,34.93,34.96,34.91,34.94,56700.0,27.7157,27.7395,27.6999,27.7237,56700.0
2013-12-02 11:00:00,34.95,34.99,34.93,34.97,35100.0,27.7316,27.7633,27.7157,27.7475,35100.0
2013-12-02 11:30:00,34.97,34.99,34.92,34.99,38700.0,27.7475,27.7633,27.7078,27.7633,38700.0
2013-12-02 12:00:00,34.99,35.0,34.96,34.96,43900.0,27.7633,27.7713,27.7395,27.7395,43900.0
2013-12-02 12:30:00,34.97,34.98,34.95,34.98,30200.0,27.7475,27.7554,27.7316,27.7554,30200.0
2013-12-02 13:00:00,34.98,34.99,34.9,34.98,70600.0,27.7554,27.7633,27.6919,27.7554,70600.0
2013-12-02 13:30:00,34.97,35.0,34.95,35.0,34300.0,27.7475,27.7713,27.7316,27.7713,34300.0
2013-12-02 14:00:00,34.99,35.0,34.95,34.99,114000.0,27.7633,27.7713,27.7316,27.7633,114000.0
2013-12-02 14:30:00,34.98,35.0,34.98,35.0,79000.0,27.7554,27.7713,27.7554,27.7713,79000.0
2013-12-02 15:00:00,35.0,35.0,34.9,34.9,64100.0,27.7713,27.7713,27.6919,27.6919,64100.0
2013-12-02 15:30:00,34.91,34.98,34.89,34.95,403900.0,27.6999,27.7554,27.684,27.7316,403900.0
2013-12-03 09:30:00,34.75,34.93,34.75,34.77,106100.0,27.5729,27.7157,27.5729,27.5888,106100.0
2013-12-03 10:00:00,34.77,34.8,34.72,34.72,61100.0,27.5888,27.6126,27.5491,27.5491,61100.0
2013-12-03 10:30:00,34.73,34.79,34.72,34.75,68200.0,27.557,27.6047,27.5491,27.5729,68200.0
2013-12-03 11:00:00,34.75,34.75,34.58,34.59,76500.0,27.5729,27.5729,27.438,27.446,76500.0
2013-12-03 11:30:00,34.59,34.62,34.52,34.6,89400.0,27.446,27.4698,27.3904,27.4539,89400.0
2013-12-03 12:00:00,34.6,34.61,34.53,34.54,60300.0,27.4539,27.4618,27.3984,27.4063,60300.0
2013-12-03 12:30:00,34.54,34.59,34.52,34.59,61900.0,27.4063,27.446,27.3904,27.446,61900.0
2013-12-03 13:00:00,34.59,34.59,34.51,34.54,60700.0,27.446,27.446,27.3825,27.4063,60700.0
2013-12-03 13:30:00,34.54,34.54,34.41,34.42,69600.0,27.4063,27.4063,27.3031,27.3111,69600.0
2013-12-03 14:00:00,34.43,34.44,34.35,34.39,70600.0,27.319,27.3269,27.2555,27.2873,70600.0
2013-12-03 14:30:00,34.39,34.52,34.37,34.52,62100.0,27.2873,27.3904,27.2714,27.3904,62100.0
2013-12-03 15:00:00,34.51,34.52,34.46,34.48,64000.0,27.3825,27.3904,27.3428,27.3587,64000.0
2013-12-03 15:30:00,34.47,34.64,34.47,34.61,410900.0,27.3507,27.4856,27.3507,27.4618,410900.0
2013-12-04 09:30:00,34.49,34.55,34.31,34.38,138400.0,27.3666,27.4142,27.2238,27.2793,138400.0
2013-12-04 10:00:00,34.4,34.55,34.4,34.52,99400.0,27.2952,27.4142,27.2952,27.3904,99400.0
2013-12-04 10:30:00,34.52,34.56,34.51,34.54,107300.0,27.3904,27.4222,27.3825,27.4063,107300.0
2013-12-04 11:00:00,34.53,34.54,34.45,34.47,71200.0,27.3984,27.4063,27.3349,27.3507,71200.0
2013-12-04 11:30:00,34.46,34.49,34.43,34.43,30300.0,27.3428,27.3666,27.319,27.319,30300.0
2013-12-04 12:00:00,34.44,34.44,34.34,34.34,45700.0,27.3269,27.3269,27.2476,27.2476,45700.0
2013-12-04 12:30:00,34.34,34.38,34.34,34.34,25600.0,27.2476,27.2793,27.2476,27.2476,25600.0
2013-12-04 13:00:00,34.33,34.38,34.2,34.2,69900.0,27.2397,27.2793,27.1365,27.1365,69900.0
2013-12-04 13:30:00,34.2,34.22,34.14,34.21,80200.0,27.1365,27.1524,27.0889,27.1444,80200.0
2013-12-04 14:00:00,34.21,34.35,34.21,34.35,72700.0,27.1444,27.2555,27.1444,27.2555,72700.0
2013-12-04 14:30:00,34.35,34.43,34.35,34.42,61900.0,27.2555,27.319,27.2555,27.3111,61900.0
2013-12-04 15:00:00,34.41,34.51,34.41,34.5,91300.0,27.3031,27.3825,27.3031,27.3745,91300.0
2013-12-04 15:30:00,34.49,34.55,34.47,34.51,134700.0,27.3666,27.4142,27.3507,27.3825,134700.0
2013-12-05 09:30:00,34.44,34.51,34.36,34.43,39900.0,27.3269,27.3825,27.2635,27.319,39900.0
2013-12-05 10:00:00,34.42,34.55,34.42,34.53,44900.0,27.3111,27.4142,27.3111,27.3984,44900.0
2013-12-05 10:30:00,34.53,34.56,34.41,34.55,128300.0,27.3984,27.4222,27.3031,27.4142,128300.0
2013-12-05 11:00:00,34.55,34.63,34.52,34.58,52200.0,27.4142,27.4777,27.3904,27.438,52200.0
2013-12-05 11:30:00,34.57,34.64,34.52,34.6,47800.0,27.4301,27.4856,27.3904,27.4539,47800.0
2013-12-05 12:00:00,34.61,34.63,34.6,34.62,24900.0,27.4618,27.4777,27.4539,27.4698,24900.0
2013-12-05 12:30:00,34.62,34.62,34.56,34.62,32300.0,27.4698,27.4698,27.4222,27.4698,32300.0
2013-12-05 13:00:00,34.62,34.62,34.52,34.53,35400.0,27.4698,27.4698,27.3904,27.3984,35400.0
2013-12-05 13:30:00,34.54,34.57,34.48,34.49,51400.0,27.4063,27.4301,27.3587,27.3666,51400.0
2013-12-05 14:00:00,34.49,34.52,34.47,34.51,45600.0,27.3666,27.3904,27.3507,27.3825,45600.0
2013-12-05 14:30:00,34.52,34.52,34.47,34.48,37800.0,27.3904,27.3904,27.3507,27.3587,37800.0
2013-12-05 15:00:00,34.47,34.49,34.41,34.46,57500.0,27.3507,27.3666,27.3031,27.3428,57500.0
2013-12-05 15:30:00,34.47,34.54,34.41,34.46,196600.0,27.3507,27.4063,27.3031,27.3428,196600.0
2013-12-06 09:30:00,34.75,34.94,34.68,34.84,146000.0,27.5729,27.7237,27.5174,27.6443,146000.0
2013-12-06 10:00:00,34.84,35.0,34.84,34.97,55800.0,27.6443,27.7713,27.6443,27.7475,55800.0
2013-12-06 10:30:00,34.96,34.99,34.83,34.85,45900.0,27.7395,27.7633,27.6364,27.6523,45900.0
2013-12-06 11:00:00,34.84,34.87,34.77,34.78,34500.0,27.6443,27.6681,27.5888,27.5967,34500.0
2013-12-06 11:30:00,34.78,34.8,34.75,34.77,18700.0,27.5967,27.6126,27.5729,27.5888,18700.0
2013-12-06 12:00:00,34.77,34.78,34.76,34.76,12400.0,27.5888,27.5967,27.5808,27.5808,12400.0
2013-12-06 12:30:00,34.76,34.83,34.74,34.8,27500.0,27.5808,27.6364,27.565,27.6126,27500.0
2013-12-06 13:00:00,34.8,34.8,34.73,34.76,17600.0,27.6126,27.6126,27.557,27.5808,17600.0
2013-12-06 13:30:00,34.76,34.85,34.76,34.82,41400.0,27.5808,27.6523,27.5808,27.6285,41400.0
2013-12-06 14:00:00,34.82,34.9,34.81,34.84,55400.0,27.6285,27.6919,27.6205,27.6443,55400.0
2013-12-06 14:30:00,34.84,34.89,34.83,34.83,42800.0,27.6443,27.684,27.6364,27.6364,42800.0
2013-12-06 15:00:00,34.83,34.88,34.82,34.83,46600.0,27.6364,27.6761,27.6285,27.6364,46600.0
2013-12-06 15:30:00,34.83,34.91,34.82,34.9,218200.0,27.6364,27.6999,27.6285,27.6919,218200.0
2013-12-09 09:30:00,34.92,34.95,34.58,34.74,165700.0,27.7078,27.7316,27.438,27.565,165700.0
2013-12-09 10:00:00,34.73,34.75,34.51,34.51,169400.0,27.557,27.5729,27.3825,27.3825,169400.0
2013-12-09 10:30:00,34.52,34.52,34.48,34.51,102100.0,27.3904,27.3904,27.3587,27.3825,102100.0
2013-12-09 11:00:00,34.51,34.62,34.48,34.57,124400.0,27.3825,27.4698,27.3587,27.4301,124400.0
2013-12-09 11:30:00,34.58,34.6,34.55,34.6,54800.0,27.438,27.4539,27.4142,27.4539,54800.0
2013-12-09 12:00:00,34.59,34.68,34.59,34.68,109100.0,27.446,27.5174,27.446,27.5174,109100.0
2013-12-09 12:30:00,34.68,34.69,34.63,34.63,40400.0,27.5174,27.5253,27.4777,27.4777,40400.0
2013-12-09 13:00:00,34.64,34.68,34.63,34.66,41800.0,27.4856,27.5174,27.4777,27.5015,41800.0
2013-12-09 13:30:00,34.66,34.68,34.63,34.64,43200.0,27.5015,27.5174,27.4777,27.4856,43200.0
2013-12-09 14:00:00,34.63,34.64,34.58,34.63,62000.0,27.4777,27.4856,27.438,27.4777,62000.0
2013-12-09 14:30:00,34.63,34.69,34.6,34.6,80000.0,27.4777,27.5253,27.4539,27.4539,80000.0
2013-12-09 15:00:00,34.61,34.62,34.54,34.55,88100.0,27.4618,27.4698,27.4063,27.4142,88100.0
2013-12-09 15:30:00,34.56,34.58,34.51,34.55,277600.0,27.4222,27.438,27.3825,27.4142,277600.0
2013-12-10 09:30:00,34.46,34.73,34.43,34.73,130800.0,27.3428,27.557,27.319,27.557,130800.0
2013-12-10 10:00:00,34.72,34.81,34.67,34.7,167600.0,27.5491,27.6205,27.5094,27.5332,167600.0
2013-12-10 10:30:00,34.7,34.77,34.67,34.7,100100.0,27.5332,27.5888,27.5094,27.5332,100100.0
2013-12-10 11:00:00,34.7,34.73,34.65,34.65,123100.0,27.5332,27.557,27.4936,27.4936,123100.0
2013-12-10 11:30:00,34.65,34.67,34.58,34.58,57000.0,27.4936,27.5094,27.438,27.438,57000.0
2013-12-10 12:00:00,34.58,34.61,34.57,34.58,37400.0,27.438,27.4618,27.4301,27.438,37400.0
2013-12-10 12:30:00,34.59,34.59,34.51,34.59,57300.0,27.446,27.446,27.3825,27.446,57300.0
2013-12-10 13:00:00,34.59,34.61,34.56,34.56,72600.0,27.446,27.4618,27.4222,27.4222,72600.0
2013-12-10 13:30:00,34.55,34.59,34.52,34.56,49800.0,27.4142,27.446,27.3904,27.4222,49800.0
2013-12-10 14:00:00,34.57,34.6,34.53,34.56,56000.0,27.4301,27.4539,27.3984,27.4222,56000.0
2013-12-10 14:30:00,34.55,34.59,34.55,34.59,64700.0,27.4142,27.446,27.4142,27.446,64700.0
2013-12-10 15:00:00,34.59,34.61,34.55,34.6,100400.0,27.446,27.4618,27.4142,27.4539,100400.0
2013-12-10 15:30:00,34.6,34.61,34.49,34.53,323900.0,27.4539,27.4618,27.3666,27.3984,323900.0
2013-12-11 09:30:00,34.48,34.56,34.14,34.18,95600.0,27.3587,27.4222,27.0889,27.1206,95600.0
2013-12-11 10:00:00,34.17,34.17,34.04,34.09,129400.0,27.1127,27.1127,27.0096,27.0492,129400.0
2013-12-11 10:30:00,34.09,34.13,34.05,34.11,77300.0,27.0492,27.081,27.0175,27.0651,77300.0
2013-12-11 11:00:00,34.11,34.11,34.01,34.02,75500.0,27.0651,27.0651,26.9858,26.9937,75500.0
2013-12-11 11:30:00,34.01,34.01,33.87,33.87,64600.0,26.9858,26.9858,26.8747,26.8747,64600.0
2013-12-11 12:00:00,33.87,34.0,33.84,33.85,106200.0,26.8747,26.9778,26.8509,26.8588,106200.0
2013-12-11 12:30:00,33.85,33.96,33.85,33.96,61900.0,26.8588,26.9461,26.8588,26.9461,61900.0
2013-12-11 13:00:00,33.95,34.05,33.95,33.99,83800.0,26.9381,27.0175,26.9381,26.9699,83800.0
2013-12-11 13:30:00,34.0,34.07,33.98,34.06,116600.0,26.9778,27.0334,26.9619,27.0254,116600.0
2013-12-11 14:00:00,34.07,34.07,34.0,34.01,105800.0,27.0334,27.0334,26.9778,26.9858,105800.0
2013-12-11 14:30:00,34.02,34.03,33.95,33.96,95000.0,26.9937,27.0016,26.9381,26.9461,95000.0
2013-12-11 15:00:00,33.96,34.02,33.96,33.97,162500.0,26.9461,26.9937,26.9461,26.954,162500.0
2013-12-11 15:30:00,33.98,34.03,33.88,33.9,421400.0,26.9619,27.0016,26.8826,26.8985,421400.0
2013-12-12 09:30:00,33.81,34.05,33.7,34.04,146200.0,26.8271,27.0175,26.7398,27.0096,146200.0
2013-12-12 10:00:00,34.04,34.06,33.92,33.94,123900.0,27.0096,27.0254,26.9143,26.9302,123900.0
2013-12-12 10:30:00,33.95,33.95,33.8,33.84,97700.0,26.9381,26.9381,26.8191,26.8509,97700.0
2013-12-12 11:00:00,33.85,33.87,33.75,33.8,119100.0,26.8588,26.8747,26.7794,26.8191,119100.0
2013-12-12 11:30:00,33.79,33.81,33.72,33.73,87900.0,26.8112,26.8271,26.7556,26.7636,87900.0
2013-12-12 12:00:00,33.73,33.76,33.65,33.68,78300.0,26.7636,26.7874,26.7001,26.7239,78300.0
2013-12-12 12:30:00,33.68,33.76,33.67,33.71,47200.0,26.7239,26.7874,26.716,26.7477,47200.0
2013-12-12 13:00:00,33.71,33.8,33.71,33.77,37400.0,26.7477,26.8191,26.7477,26.7953,37400.0
2013-12-12 13:30:00,33.77,33.81,33.76,33.8,39700.0,26.7953,26.8271,26.7874,26.8191,39700.0
2013-12-12 14:00:00,33.8,33.87,33.8,33.85,53900.0,26.8191,26.8747,26.8191,26.8588,53900.0
2013-12-12 14:30:00,33.84,33.87,33.84,33.87,43500.0,26.8509,26.8747,26.8509,26.8747,43500.0
2013-12-12 15:00:00,33.87,33.88,33.83,33.86,98900.0,26.8747,26.8826,26.8429,26.8667,98900.0
2013-12-12 15:30:00,33.86,33.88,33.72,33.74,299800.0,26.8667,26.8826,26.7556,26.7715,299800.0
2013-12-13 09:30:00,33.79,33.9,33.7,33.75,48100.0,26.8112,26.8985,26.7398,26.7794,48100.0
2013-12-13 10:00:00,33.77,33.81,33.72,33.77,76200.0,26.7953,26.8271,26.7556,26.7953,76200.0
2013-12-13 10:30:00,33.78,33.8,33.73,33.77,39100.0,26.8033,26.8191,26.7636,26.7953,39100.0
2013-12-13 11:00:00,33.77,33.8,33.74,33.74,95000.0,26.7953,26.8191,26.7715,26.7715,95000.0
2013-12-13 11:30:00,33.74,33.76,33.72,33.75,29000.0,26.7715,26.7874,26.7556,26.7794,29000.0
2013-12-13 12:00:00,33.75,33.83,33.73,33.82,37800.0,26.7794,26.8429,26.7636,26.835,37800.0
2013-12-13 12:30:00,33.82,33.84,33.8,33.83,27800.0,26.835,26.8509,26.8191,26.8429,27800.0
2013-12-13 13:00:00,33.83,33.87,33.81,33.87,38700.0,26.8429,26.8747,26.8271,26.8747,38700.0
2013-12-13 13:30:00,33.87,33.94,33.87,33.92,56600.0,26.8747,26.9302,26.8747,26.9143,56600.0
2013-12-13 14:00:00,33.93,33.93,33.78,33.79,87800.0,26.9223,26.9223,26.8033,26.8112,87800.0
2013-12-13 14:30:00,33.8,33.86,33.78,33.86,62400.0,26.8191,26.8667,26.8033,26.8667,62400.0
2013-12-13 15:00:00,33.86,33.95,33.84,33.94,88200.0,26.8667,26.9381,26.8509,26.9302,88200.0
2013-12-13 15:30:00,33.94,33.97,33.87,33.93,312400.0,26.9302,26.954,26.8747,26.9223,312400.0
2013-12-16 09:30:00,34.0,34.03,33.93,33.99,120200.0,26.9778,27.0016,26.9223,26.9699,120200.0
2013-12-16 10:00:00,33.99,33.99,33.93,33.95,36800.0,26.9699,26.9699,26.9223,26.9381,36800.0
2013-12-16 10:30:00,33.95,33.97,33.9,33.91,50600.0,26.9381,26.954,26.8985,26.9064,50600.0
2013-12-16 11:00:00,33.92,33.94,33.85,33.86,57000.0,26.9143,26.9302,26.8588,26.8667,57000.0
2013-12-16 11:30:00,33.86,33.92,33.84,33.9,65200.0,26.8667,26.9143,26.8509,26.8985,65200.0
2013-12-16 12:00:00,33.9,33.93,33.89,33.9,60500.0,26.8985,26.9223,26.8905,26.8985,60500.0
2013-12-16 12:30:00,33.9,33.9,33.74,33.77,117800.0,26.8985,26.8985,26.7715,26.7953,117800.0
2013-12-16 13:00:00,33.77,33.8,33.67,33.72,143200.0,26.7953,26.8191,26.716,26.7556,143200.0
2013-12-16 13:30:00,33.72,33.78,33.7,33.76,55300.0,26.7556,26.8033,26.7398,26.7874,55300.0
2013-12-16 14:00:00,33.76,33.82,33.75,33.82,84000.0,26.7874,26.835,26.7794,26.835,84000.0
2013-12-16 14:30:00,33.83,33.84,33.78,33.83,84400.0,26.8429,26.8509,26.8033,26.8429,84400.0
2013-12-16 15:00:00,33.83,33.86,33.81,33.82,82000.0,26.8429,26.8667,26.8271,26.835,82000.0
2013-12-16 15:30:00,33.82,33.9,33.8,33.87,241900.0,26.835,26.8985,26.8191,26.8747,241900.0
2013-12-17 09:30:00,33.82,33.86,33.44,33.62,157300.0,26.835,26.8667,26.5335,26.6763,157300.0
2013-12-17 10:00:00,33.63,33.69,33.51,33.52,89300.0,26.6842,26.7318,26.589,26.597,89300.0
2013-12-17 10:30:00,33.53,33.56,33.43,33.43,138000.0,26.6049,26.6287,26.5255,26.5255,138000.0
2013-12-17 11:00:00,33.44,33.45,33.25,33.26,116400.0,26.5335,26.5414,26.3827,26.3907,116400.0
2013-12-17 11:30:00,33.26,33.32,33.26,33.32,104000.0,26.3907,26.4383,26.3907,26.4383,104000.0
2013-12-17 12:00:00,33.32,33.35,33.3,33.3,148000.0,26.4383,26.4621,26.4224,26.4224,148000.0
2013-12-17 12:30:00,33.3,33.38,33.3,33.36,83300.0,26.4224,26.4859,26.4224,26.47,83300.0
2013-12-17 13:00:00,33.36,33.37,33.32,33.32,43000.0,26.47,26.4779,26.4383,26.4383,43000.0
2013-12-17 13:30:00,33.32,33.33,33.3,33.33,56700.0,26.4383,26.4462,26.4224,26.4462,56700.0
2013-12-17 14:00:00,33.32,33.39,33.32,33.33,146300.0,26.4383,26.4938,26.4383,26.4462,146300.0
2013-12-17 14:30:00,33.34,33.35,33.32,33.32,88900.0,26.4541,26.4621,26.4383,26.4383,88900.0
2013-12-17 15:00:00,33.33,33.34,33.29,33.3,163700.0,26.4462,26.4541,26.4145,26.4224,163700.0
2013-12-17 15:30:00,33.29,33.33,33.24,33.26,378300.0,26.4145,26.4462,26.3748,26.3907,378300.0
2013-12-18 09:30:00,33.34,33.35,32.56,32.6,465700.0,26.4541,26.4621,25.8352,25.867,465700.0
2013-12-18 10:00:00,32.6,32.75,32.45,32.6,477800.0,25.867,25.986,25.7479,25.867,477800.0
2013-12-18 10:30:00,32.61,32.61,32.46,32.59,350500.0,25.8749,25.8749,25.7559,25.859,350500.0
2013-12-18 11:00:00,32.59,32.67,32.5,32.59,209600.0,25.859,25.9225,25.7876,25.859,209600.0
2013-12-18 11:30:00,32.59,32.71,32.59,32.66,102900.0,25.859,25.9542,25.859,25.9146,102900.0
2013-12-18 12:00:00,32.67,32.76,32.66,32.76,190400.0,25.9225,25.9939,25.9146,25.9939,190400.0
2013-12-18 12:30:00,32.76,32.92,32.73,32.84,148400.0,25.9939,26.1209,25.9701,26.0574,148400.0
2013-12-18 13:00:00,32.85,32.85,32.75,32.82,139400.0,26.0653,26.0653,25.986,26.0415,139400.0
2013-12-18 13:30:00,32.82,32.84,32.75,32.78,91400.0,26.0415,26.0574,25.986,26.0098,91400.0
2013-12-18 14:00:00,32.78,32.96,32.52,32.85,471900.0,26.0098,26.1526,25.8035,26.0653,471900.0
2013-12-18 14:30:00,32.87,33.0,32.87,32.95,242700.0,26.0812,26.1844,26.0812,26.1447,242700.0
2013-12-18 15:00:00,32.95,32.99,32.89,32.9,375900.0,26.1447,26.1764,26.0971,26.105,375900.0
2013-12-18 15:30:00,32.91,32.99,32.83,32.98,782300.0,26.1129,26.1764,26.0495,26.1685,782300.0
2013-12-19 09:30:00,32.94,32.98,32.68,32.92,182800.0,26.1367,26.1685,25.9304,26.1209,182800.0
2013-12-19 10:00:00,32.92,33.06,32.92,33.01,203100.0,26.1209,26.232,26.1209,26.1923,203100.0
2013-12-19 10:30:00,33.0,33.11,33.0,33.08,149600.0,26.1844,26.2716,26.1844,26.2478,149600.0
2013-12-19 11:00:00,33.08,33.15,33.03,33.15,170300.0,26.2478,26.3034,26.2082,26.3034,170300.0
2013-12-19 11:30:00,33.15,33.17,33.11,33.12,112600.0,26.3034,26.3192,26.2716,26.2796,112600.0
2013-12-19 12:00:00,33.12,33.12,33.0,33.02,161400.0,26.2796,26.2796,26.1844,26.2002,161400.0
2013-12-19 12:30:00,33.02,33.1,33.01,33.05,86000.0,26.2002,26.2637,26.1923,26.224,86000.0
2013-12-19 13:00:00,33.05,33.14,33.03,33.13,141600.0,26.224,26.2954,26.2082,26.2875,141600.0
2013-12-19 13:30:00,33.14,33.16,33.09,33.09,94600.0,26.2954,26.3113,26.2558,26.2558,94600.0
2013-12-19 14:00:00,33.1,33.11,32.94,32.95,144100.0,26.2637,26.2716,26.1367,26.1447,144100.0
2013-12-19 14:30:00,32.95,32.98,32.92,32.95,116200.0,26.1447,26.1685,26.1209,26.1447,116200.0
2013-12-19 15:00:00,32.95,33.0,32.94,32.98,139800.0,26.1447,26.1844,26.1367,26.1685,139800.0
2013-12-19 15:30:00,32.98,33.01,32.94,32.99,437700.0,26.1685,26.1923,26.1367,26.1764,437700.0
2013-12-20 09:30:00,33.0,33.27,32.94,33.27,378900.0,26.1844,26.3986,26.1367,26.3986,378900.0
2013-12-20 10:00:00,33.28,33.33,33.25,33.31,171500.0,26.4065,26.4462,26.3827,26.4303,171500.0
2013-12-20 10:30:00,33.31,33.47,33.3,33.45,185700.0,26.4303,26.5573,26.4224,26.5414,185700.0
2013-12-20 11:00:00,33.45,33.55,33.44,33.51,141000.0,26.5414,26.6208,26.5335,26.589,141000.0
2013-12-20 11:30:00,33.5,33.56,33.47,33.49,115200.0,26.5811,26.6287,26.5573,26.5731,115200.0
2013-12-20 12:00:00,33.49,33.5,33.43,33.45,100100.0,26.5731,26.5811,26.5255,26.5414,100100.0
2013-12-20 12:30:00,33.43,33.45,33.37,33.37,65800.0,26.5255,26.5414,26.4779,26.4779,65800.0
2013-12-20 13:00:00,33.37,33.45,33.36,33.42,109700.0,26.4779,26.5414,26.47,26.5176,109700.0
2013-12-20 13:30:00,33.42,33.43,33.38,33.41,72100.0,26.5176,26.5255,26.4859,26.5097,72100.0
2013-12-20 14:00:00,33.41,33.41,33.37,33.39,79000.0,26.5097,26.5097,26.4779,26.4938,79000.0
2013-12-20 14:30:00,33.39,33.41,33.36,33.36,101600.0,26.4938,26.5097,26.47,26.47,101600.0
2013-12-20 15:00:00,33.37,33.4,33.18,33.21,370400.0,26.4779,26.5017,26.3272,26.351,370400.0
2013-12-20 15:30:00,33.21,33.34,33.21,33.3,369200.0,26.351,26.4541,26.351,26.4224,369200.0
2013-12-23 09:30:00,33.53,33.58,33.3,33.32,101700.0,26.6049,26.6446,26.4224,26.4383,101700.0
2013-12-23 10:00:00,33.33,33.44,33.31,33.38,49300.0,26.4462,26.5335,26.4303,26.4859,49300.0
2013-12-23 10:30:00,33.38,33.42,33.35,33.37,134200.0,26.4859,26.5176,26.4621,26.4779,134200.0
2013-12-23 11:00:00,33.37,33.41,33.33,33.37,79300.0,26.4779,26.5097,26.4462,26.4779,79300.0
2013-12-23 11:30:00,33.37,33.4,33.32,33.38,118100.0,26.4779,26.5017,26.4383,26.4859,118100.0
2013-12-23 12:00:00,33.39,33.47,33.38,33.44,43200.0,26.4938,26.5573,26.4859,26.5335,43200.0
2013-12-23 12:30:00,33.45,33.48,33.45,33.47,61300.0,26.5414,26.5652,26.5414,26.5573,61300.0
2013-12-23 13:00:00,33.48,33.5,33.46,33.48,38200.0,26.5652,26.5811,26.5493,26.5652,38200.0
2013-12-23 13:30:00,33.48,33.5,33.38,33.43,59900.0,26.5652,26.5811,26.4859,26.5255,59900.0
2013-12-23 14:00:00,33.43,33.48,33.4,33.45,53100.0,26.5255,26.5652,26.5017,26.5414,53100.0
2013-12-23 14:30:00,33.45,33.48,33.43,33.44,51600.0,26.5414,26.5652,26.5255,26.5335,51600.0
2013-12-23 15:00:00,33.44,33.44,33.34,33.34,135200.0,26.5335,26.5335,26.4541,26.4541,135200.0
2013-12-23 15:30:00,33.34,33.37,33.32,33.36,248700.0,26.4541,26.4779,26.4383,26.47,248700.0
2013-12-24 09:30:00,33.42,33.59,33.37,33.58,78700.0,26.5176,26.6525,26.4779,26.6446,78700.0
2013-12-24 10:00:00,33.58,33.75,33.58,33.74,53100.0,26.6446,26.7794,26.6446,26.7715,53100.0
2013-12-24 10:30:00,33.75,33.9,33.74,33.84,95600.0,26.7794,26.8985,26.7715,26.8509,95600.0
2013-12-24 11:00:00,33.83,33.84,33.72,33.75,58300.0,26.8429,26.8509,26.7556,26.7794,58300.0
2013-12-24 11:30:00,33.75,33.75,33.66,33.69,45800.0,26.7794,26.7794,26.708,26.7318,45800.0
2013-12-24 12:00:00,33.68,33.69,33.63,33.63,48600.0,26.7239,26.7318,26.6842,26.6842,48600.0
2013-12-24 12:30:00,33.63,33.7,33.62,33.7,115000.0,26.6842,26.7398,26.6763,26.7398,115000.0
2013-12-26 09:30:00,33.7,33.88,33.7,33.78,76000.0,26.7398,26.8826,26.7398,26.8033,76000.0
2013-12-26 10:00:00,33.79,33.82,33.77,33.79,80700.0,26.8112,26.835,26.7953,26.8112,80700.0
2013-12-26 10:30:00,33.79,33.83,33.79,33.81,92400.0,26.8112,26.8429,26.8112,26.8271,92400.0
2013-12-26 11:00:00,33.81,33.84,33.81,33.82,71400.0,26.8271,26.8509,26.8271,26.835,71400.0
2013-12-26 11:30:00,33.83,33.83,33.73,33.74,46600.0,26.8429,26.8429,26.7636,26.7715,46600.0
2013-12-26 12:00:00,33.74,33.74,33.64,33.65,28500.0,26.7715,26.7715,26.6922,26.7001,28500.0
2013-12-26 12:30:00,33.64,33.66,33.62,33.66,23000.0,26.6922,26.708,26.6763,26.708,23000.0
2013-12-26 13:00:00,33.66,33.7,33.66,33.69,64400.0,26.708,26.7398,26.708,26.7318,64400.0
2013-12-26 13:30:00,33.7,33.74,33.67,33.74,63900.0,26.7398,26.7715,26.716,26.7715,63900.0
2013-12-26 14:00:00,33.73,33.73,33.7,33.72,60000.0,26.7636,26.7636,26.7398,26.7556,60000.0
2013-12-26 14:30:00,33.72,33.72,33.68,33.69,49100.0,26.7556,26.7556,26.7239,26.7318,49100.0
2013-12-26 15:00:00,33.69,33.71,33.68,33.69,71200.0,26.7318,26.7477,26.7239,26.7318,71200.0
2013-12-26 15:30:00,33.69,33.69,33.65,33.67,160500.0,26.7318,26.7318,26.7001,26.716,160500.0
2013-12-27 09:30:00,33.75,33.77,33.52,33.57,92800.0,26.7794,26.7953,26.597,26.6366,92800.0
2013-12-27 10:00:00,33.58,33.59,33.55,33.58,70500.0,26.6446,26.6525,26.6208,26.6446,70500.0
2013-12-27 10:30:00,33.59,33.61,33.58,33.58,84200.0,26.6525,26.6684,26.6446,26.6446,84200.0
2013-12-27 11:00:00,33.59,33.62,33.58,33.6,39800.0,26.6525,26.6763,26.6446,26.6604,39800.0
2013-12-27 11:30:00,33.6,33.61,33.55,33.55,55000.0,26.6604,26.6684,26.6208,26.6208,55000.0
2013-12-27 12:00:00,33.55,33.58,33.55,33.57,117000.0,26.6208,26.6446,26.6208,26.6366,117000.0
2013-12-27 12:30:00,33.57,33.58,33.55,33.55,31300.0,26.6366,26.6446,26.6208,26.6208,31300.0
2013-12-27 13:00:00,33.55,33.59,33.55,33.59,63200.0,26.6208,26.6525,26.6208,26.6525,63200.0
2013-12-27 13:30:00,33.59,33.59,33.55,33.57,32300.0,26.6525,26.6525,26.6208,26.6366,32300.0
2013-12-27 14:00:00,33.57,33.6,33.55,33.6,80800.0,26.6366,26.6604,26.6208,26.6604,80800.0
2013-12-27 14:30:00,33.59,33.6,33.57,33.57,54800.0,26.6525,26.6604,26.6366,26.6366,54800.0
2013-12-27 15:00:00,33.58,33.61,33.57,33.6,59400.0,26.6446,26.6684,26.6366,26.6604,59400.0
2013-12-27 15:30:00,33.59,33.61,33.56,33.58,262700.0,26.6525,26.6684,26.6287,26.6446,262700.0
2013-12-30 09:30:00,33.47,33.47,33.28,33.29,95300.0,26.7647,26.7647,26.6128,26.6208,95300.0
2013-12-30 10:00:00,33.29,33.32,33.28,33.29,54200.0,26.6208,26.6447,26.6128,26.6208,54200.0
2013-12-30 10:30:00,33.3,33.33,33.28,33.3,96400.0,26.6288,26.6527,26.6128,26.6288,96400.0
2013-12-30 11:00:00,33.3,33.31,33.28,33.3,53800.0,26.6288,26.6368,26.6128,26.6288,53800.0
2013-12-30 11:30:00,33.3,33.3,33.26,33.26,48400.0,26.6288,26.6288,26.5968,26.5968,48400.0
2013-12-30 12:00:00,33.27,33.31,33.26,33.28,47300.0,26.6048,26.6368,26.5968,26.6128,47300.0
2013-12-30 12:30:00,33.28,33.3,33.26,33.28,56400.0,26.6128,26.6288,26.5968,26.6128,56400.0
2013-12-30 13:00:00,33.28,33.28,33.24,33.25,144600.0,26.6128,26.6128,26.5808,26.5888,144600.0
2013-12-30 13:30:00,33.25,33.26,33.23,33.26,61400.0,26.5888,26.5968,26.5728,26.5968,61400.0
2013-12-30 14:00:00,33.26,33.3,33.25,33.28,136400.0,26.5968,26.6288,26.5888,26.6128,136400.0
2013-12-30 14:30:00,33.28,33.3,33.27,33.29,83700.0,26.6128,26.6288,26.6048,26.6208,83700.0
2013-12-30 15:00:00,33.3,33.31,33.27,33.29,133600.0,26.6288,26.6368,26.6048,26.6208,133600.0
2013-12-30 15:30:00,33.29,33.29,33.26,33.27,290200.0,26.6208,26.6208,26.5968,26.6048,290200.0
2013-12-31 09:30:00,33.29,33.37,33.25,33.26,137000.0,26.6208,26.6847,26.5888,26.5968,137000.0
2013-12-31 10:00:00,33.29,33.31,33.27,33.29,107100.0,26.6208,26.6368,26.6048,26.6208,107100.0
2013-12-31 10:30:00,33.29,33.31,33.28,33.29,78300.0,26.6208,26.6368,26.6128,26.6208,78300.0
2013-12-31 11:00:00,33.29,33.31,33.26,33.31,90400.0,26.6208,26.6368,26.5968,26.6368,90400.0
2013-12-31 11:30:00,33.3,33.31,33.25,33.27,57900.0,26.6288,26.6368,26.5888,26.6048,57900.0
2013-12-31 12:00:00,33.28,33.29,33.27,33.28,17900.0,26.6128,26.6208,26.6048,26.6128,17900.0
2013-12-31 12:30:00,33.28,33.29,33.25,33.26,53400.0,26.6128,26.6208,26.5888,26.5968,53400.0
2013-12-31 13:00:00,33.26,33.26,33.24,33.25,53900.0,26.5968,26.5968,26.5808,26.5888,53900.0
2013-12-31 13:30:00,33.25,33.25,33.23,33.23,35400.0,26.5888,26.5888,26.5728,26.5728,35400.0
2013-12-31 14:00:00,33.23,33.24,33.18,33.18,39000.0,26.5728,26.5808,26.5328,26.5328,39000.0
2013-12-31 14:30:00,33.19,33.19,33.12,33.16,67700.0,26.5408,26.5408,26.4848,26.5168,67700.0
2013-12-31 15:00:00,33.16,33.2,33.15,33.19,86200.0,26.5168,26.5488,26.5088,26.5408,86200.0
2013-12-31 15:30:00,33.19,33.26,33.17,33.21,252600.0,26.5408,26.5968,26.5248,26.5568,252600.0
2014-01-02 09:30:00,33.2,33.23,33.06,33.11,139700.0,26.5488,26.5728,26.4368,26.4768,139700.0
2014-01-02 10:00:00,33.11,33.23,33.08,33.23,178300.0,26.4768,26.5728,26.4528,26.5728,178300.0
2014-01-02 10:30:00,33.23,33.3,33.21,33.26,115400.0,26.5728,26.6288,26.5568,26.5968,115400.0
2014-01-02 11:00:00,33.26,33.29,33.22,33.26,71600.0,26.5968,26.6208,26.5648,26.5968,71600.0
2014-01-02 11:30:00,33.26,33.26,33.17,33.18,125400.0,26.5968,26.5968,26.5248,26.5328,125400.0
2014-01-02 12:00:00,33.19,33.25,33.17,33.21,73400.0,26.5408,26.5888,26.5248,26.5568,73400.0
2014-01-02 12:30:00,33.21,33.21,33.09,33.11,111500.0,26.5568,26.5568,26.4608,26.4768,111500.0
2014-01-02 13:00:00,33.12,33.12,33.07,33.09,82800.0,26.4848,26.4848,26.4448,26.4608,82800.0
2014-01-02 13:30:00,33.1,33.12,33.06,33.07,70200.0,26.4688,26.4848,26.4368,26.4448,70200.0
2014-01-02 14:00:00,33.08,33.13,33.04,33.08,60300.0,26.4528,26.4928,26.4208,26.4528,60300.0
2014-01-02 14:30:00,33.07,33.12,33.07,33.08,81300.0,26.4448,26.4848,26.4448,26.4528,81300.0
2014-01-02 15:00:00,33.08,33.09,33.03,33.03,150000.0,26.4528,26.4608,26.4128,26.4128,150000.0
2014-01-02 15:30:00,33.03,33.03,32.91,32.95,545500.0,26.4128,26.4128,26.3169,26.3489,545500.0
2014-01-03 09:30:00,33.03,33.1,32.94,33.09,179200.0,26.4128,26.4688,26.3409,26.4608,179200.0
2014-01-03 10:00:00,33.08,33.11,33.06,33.09,162500.0,26.4528,26.4768,26.4368,26.4608,162500.0
2014-01-03 10:30:00,33.08,33.12,33.08,33.08,66300.0,26.4528,26.4848,26.4528,26.4528,66300.0
2014-01-03 11:00:00,33.09,33.11,33.01,33.01,64700.0,26.4608,26.4768,26.3969,26.3969,64700.0
2014-01-03 11:30:00,33.02,33.05,32.88,32.88,83600.0,26.4048,26.4288,26.2929,26.2929,83600.0
2014-01-03 12:00:00,32.89,32.96,32.8,32.94,89300.0,26.3009,26.3569,26.2289,26.3409,89300.0
2014-01-03 12:30:00,32.93,32.96,32.93,32.94,44900.0,26.3329,26.3569,26.3329,26.3409,44900.0
2014-01-03 13:00:00,32.93,33.06,32.93,33.05,125600.0,26.3329,26.4368,26.3329,26.4288,125600.0
2014-01-03 13:30:00,33.06,33.07,33.02,33.06,52200.0,26.4368,26.4448,26.4048,26.4368,52200.0
2014-01-03 14:00:00,33.05,33.07,33.01,33.02,62700.0,26.4288,26.4448,26.3969,26.4048,62700.0
2014-01-03 14:30:00,33.02,33.09,33.02,33.06,83200.0,26.4048,26.4608,26.4048,26.4368,83200.0
2014-01-03 15:00:00,33.06,33.09,33.04,33.05,123900.0,26.4368,26.4608,26.4208,26.4288,123900.0
2014-01-03 15:30:00,33.04,33.05,32.97,32.99,218600.0,26.4208,26.4288,26.3649,26.3809,218600.0
2014-01-06 09:30:00,33.08,33.11,32.98,33.03,54600.0,26.4528,26.4768,26.3729,26.4128,54600.0
2014-01-06 10:00:00,33.03,33.05,32.96,33.0,124900.0,26.4128,26.4288,26.3569,26.3889,124900.0
2014-01-06 10:30:00,33.0,33.01,32.93,32.95,262400.0,26.3889,26.3969,26.3329,26.3489,262400.0
2014-01-06 11:00:00,32.94,32.95,32.82,32.89,60600.0,26.3409,26.3489,26.2449,26.3009,60600.0
2014-01-06 11:30:00,32.89,32.9,32.87,32.87,39300.0,26.3009,26.3089,26.2849,26.2849,39300.0
2014-01-06 12:00:00,32.88,33.02,32.87,32.9,231700.0,26.2929,26.4048,26.2849,26.3089,231700.0
2014-01-06 12:30:00,32.9,32.93,32.89,32.89,92800.0,26.3089,26.3329,26.3009,26.3009,92800.0
2014-01-06 13:00:00,32.9,32.91,32.84,32.84,68500.0,26.3089,26.3169,26.2609,26.2609,68500.0
2014-01-06 13:30:00,32.84,32.86,32.79,32.85,67400.0,26.2609,26.2769,26.2209,26.2689,67400.0
2014-01-06 14:00:00,32.84,32.86,32.79,32.8,40600.0,26.2609,26.2769,26.2209,26.2289,40600.0
2014-01-06 14:30:00,32.8,32.86,32.79,32.84,64900.0,26.2289,26.2769,26.2209,26.2609,64900.0
2014-01-06 15:00:00,32.85,32.86,32.83,32.84,98600.0,26.2689,26.2769,26.2529,26.2609,98600.0
2014-01-06 15:30:00,32.84,32.86,32.78,32.81,513200.0,26.2609,26.2769,26.2129,26.2369,513200.0
2014-01-07 09:30:00,32.79,32.87,32.47,32.59,312300.0,26.2209,26.2849,25.965,26.061,312300.0
2014-01-07 10:00:00,32.59,32.7,32.53,32.68,213400.0,26.061,26.149,26.013,26.133,213400.0
2014-01-07 10:30:00,32.69,32.74,32.67,32.73,150500.0,26.141,26.1809,26.125,26.1729,150500.0
2014-01-07 11:00:00,32.73,32.75,32.71,32.74,217100.0,26.1729,26.1889,26.157,26.1809,217100.0
2014-01-07 11:30:00,32.74,32.78,32.74,32.75,170800.0,26.1809,26.2129,26.1809,26.1889,170800.0
2014-01-07 12:00:00,32.75,32.78,32.74,32.74,79500.0,26.1889,26.2129,26.1809,26.1809,79500.0
2014-01-07 12:30:00,32.75,32.77,32.74,32.75,73400.0,26.1889,26.2049,26.1809,26.1889,73400.0
2014-01-07 13:00:00,32.75,32.76,32.74,32.75,79700.0,26.1889,26.1969,26.1809,26.1889,79700.0
2014-01-07 13:30:00,32.74,32.76,32.72,32.72,136300.0,26.1809,26.1969,26.1649,26.1649,136300.0
2014-01-07 14:00:00,32.72,32.74,32.66,32.73,165300.0,26.1649,26.1809,26.117,26.1729,165300.0
2014-01-07 14:30:00,32.73,32.73,32.67,32.7,98900.0,26.1729,26.1729,26.125,26.149,98900.0
2014-01-07 15:00:00,32.7,32.73,32.7,32.72,123400.0,26.149,26.1729,26.149,26.1649,123400.0
2014-01-07 15:30:00,32.72,32.75,32.68,32.68,489000.0,26.1649,26.1889,26.133,26.133,489000.0
2014-01-08 09:30:00,32.75,32.75,32.45,32.5,133400.0,26.1889,26.1889,25.949,25.989,133400.0
2014-01-08 10:00:00,32.5,32.63,32.5,32.57,285200.0,25.989,26.093,25.989,26.045,285200.0
2014-01-08 10:30:00,32.57,32.59,32.51,32.54,107200.0,26.045,26.061,25.997,26.021,107200.0
2014-01-08 11:00:00,32.55,32.57,32.49,32.57,104300.0,26.029,26.045,25.981,26.045,104300.0
2014-01-08 11:30:00,32.57,32.63,32.56,32.62,118100.0,26.045,26.093,26.037,26.085,118100.0
2014-01-08 12:00:00,32.62,32.63,32.48,32.48,152500.0,26.085,26.093,25.973,25.973,152500.0
2014-01-08 12:30:00,32.48,32.49,32.38,32.4,101600.0,25.973,25.981,25.8931,25.9091,101600.0
2014-01-08 13:00:00,32.4,32.46,32.36,32.46,90600.0,25.9091,25.957,25.8771,25.957,90600.0
2014-01-08 13:30:00,32.46,32.46,32.39,32.4,135400.0,25.957,25.957,25.9011,25.9091,135400.0
2014-01-08 14:00:00,32.4,32.4,32.27,32.33,265900.0,25.9091,25.9091,25.8051,25.8531,265900.0
2014-01-08 14:30:00,32.34,32.38,32.31,32.34,285000.0,25.8611,25.8931,25.8371,25.8611,285000.0
2014-01-08 15:00:00,32.34,32.49,32.34,32.44,269300.0,25.8611,25.981,25.8611,25.941,269300.0
2014-01-08 15:30:00,32.43,32.54,32.42,32.46,734000.0,25.933,26.021,25.9251,25.957,734000.0
2014-01-09 09:30:00,32.59,32.67,32.46,32.5,158300.0,26.061,26.125,25.957,25.989,158300.0
2014-01-09 10:00:00,32.5,32.54,32.45,32.49,212000.0,25.989,26.021,25.949,25.981,212000.0
2014-01-09 10:30:00,32.49,32.5,32.38,32.41,96200.0,25.981,25.989,25.8931,25.9171,96200.0
2014-01-09 11:00:00,32.41,32.43,32.36,32.4,110000.0,25.9171,25.933,25.8771,25.9091,110000.0
2014-01-09 11:30:00,32.39,32.45,32.35,32.42,101000.0,25.9011,25.949,25.8691,25.9251,101000.0
2014-01-09 12:00:00,32.41,32.42,32.38,32.4,88000.0,25.9171,25.9251,25.8931,25.9091,88000.0
2014-01-09 12:30:00,32.41,32.45,32.41,32.44,82900.0,25.9171,25.949,25.9171,25.941,82900.0
2014-01-09 13:00:00,32.44,32.49,32.44,32.48,99500.0,25.941,25.981,25.941,25.973,99500.0
2014-01-09 13:30:00,32.48,32.48,32.42,32.42,116100.0,25.973,25.973,25.9251,25.9251,116100.0
2014-01-09 14:00:00,32.43,32.43,32.4,32.41,81600.0,25.933,25.933,25.9091,25.9171,81600.0
2014-01-09 14:30:00,32.41,32.48,32.39,32.45,184600.0,25.9171,25.973,25.9011,25.949,184600.0
2014-01-09 15:00:00,32.46,32.46,32.42,32.44,179200.0,25.957,25.957,25.9251,25.941,179200.0
2014-01-09 15:30:00,32.43,32.44,32.35,32.37,559400.0,25.933,25.941,25.8691,25.8851,559400.0
2014-01-10 09:30:00,32.47,32.63,32.39,32.52,200300.0,25.965,26.093,25.9011,26.005,200300.0
2014-01-10 10:00:00,32.52,32.53,32.39,32.4,88100.0,26.005,26.013,25.9011,25.9091,88100.0
2014-01-10 10:30:00,32.4,32.45,32.38,32.43,100600.0,25.9091,25.949,25.8931,25.933,100600.0
2014-01-10 11:00:00,32.43,32.43,32.37,32.39,92600.0,25.933,25.933,25.8851,25.9011,92600.0
2014-01-10 11:30:00,32.39,32.4,32.34,32.36,62500.0,25.9011,25.9091,25.8611,25.8771,62500.0
2014-01-10 12:00:00,32.37,32.4,32.33,32.38,67600.0,25.8851,25.9091,25.8531,25.8931,67600.0
2014-01-10 12:30:00,32.38,32.42,32.33,32.33,121100.0,25.8931,25.9251,25.8531,25.8531,121100.0
2014-01-10 13:00:00,32.34,32.4,32.34,32.38,84000.0,25.8611,25.9091,25.8611,25.8931,84000.0
2014-01-10 13:30:00,32.38,32.4,32.34,32.34,71000.0,25.8931,25.9091,25.8611,25.8611,71000.0
2014-01-10 14:00:00,32.34,32.36,32.29,32.32,163800.0,25.8611,25.8771,25.8211,25.8451,163800.0
2014-01-10 14:30:00,32.32,32.35,32.3,32.3,152800.0,25.8451,25.8691,25.8291,25.8291,152800.0
2014-01-10 15:00:00,32.3,32.36,32.3,32.36,212100.0,25.8291,25.8771,25.8291,25.8771,212100.0
2014-01-10 15:30:00,32.36,32.42,32.35,32.41,423100.0,25.8771,25.9251,25.8691,25.9171,423100.0
2014-01-13 09:30:00,32.3,32.4,32.27,32.31,242100.0,25.8291,25.9091,25.8051,25.8371,242100.0
2014-01-13 10:00:00,32.32,32.36,32.27,32.34,163600.0,25.8451,25.8771,25.8051,25.8611,163600.0
2014-01-13 10:30:00,32.34,32.38,32.33,32.36,137100.0,25.8611,25.8931,25.8531,25.8771,137100.0
2014-01-13 11:00:00,32.35,32.36,32.32,32.33,154100.0,25.8691,25.8771,25.8451,25.8531,154100.0
2014-01-13 11:30:00,32.33,32.35,32.3,32.31,141300.0,25.8531,25.8691,25.8291,25.8371,141300.0
2014-01-13 12:00:00,32.31,32.34,32.27,32.3,73800.0,25.8371,25.8611,25.8051,25.8291,73800.0
2014-01-13 12:30:00,32.29,32.3,32.24,32.26,71000.0,25.8211,25.8291,25.7811,25.7971,71000.0
2014-01-13 13:00:00,32.25,32.26,32.15,32.22,129900.0,25.7891,25.7971,25.7091,25.7651,129900.0
2014-01-13 13:30:00,32.22,32.29,32.15,32.28,86400.0,25.7651,25.8211,25.7091,25.8131,86400.0
2014-01-13 14:00:00,32.28,32.29,32.17,32.17,109500.0,25.8131,25.8211,25.7251,25.7251,109500.0
2014-01-13 14:30:00,32.17,32.18,32.07,32.08,196200.0,25.7251,25.7331,25.6452,25.6532,196200.0
2014-01-13 15:00:00,32.08,32.09,31.99,32.02,199900.0,25.6532,25.6612,25.5812,25.6052,199900.0
2014-01-13 15:30:00,32.02,32.07,31.98,32.03,313300.0,25.6052,25.6452,25.5732,25.6132,313300.0
2014-01-14 09:30:00,32.13,32.26,32.03,32.15,170100.0,25.6931,25.7971,25.6132,25.7091,170100.0
2014-01-14 10:00:00,32.15,32.28,32.14,32.27,128700.0,25.7091,25.8131,25.7011,25.8051,128700.0
2014-01-14 10:30:00,32.27,32.36,32.27,32.35,167200.0,25.8051,25.8771,25.8051,25.8691,167200.0
2014-01-14 11:00:00,32.35,32.4,32.32,32.4,118000.0,25.8691,25.9091,25.8451,25.9091,118000.0
2014-01-14 11:30:00,32.4,32.4,32.23,32.29,136100.0,25.9091,25.9091,25.7731,25.8211,136100.0
2014-01-14 12:00:00,32.28,32.31,32.25,32.27,120900.0,25.8131,25.8371,25.7891,25.8051,120900.0
2014-01-14 12:30:00,32.28,32.3,32.23,32.23,97900.0,25.8131,25.8291,25.7731,25.7731,97900.0
2014-01-14 13:00:00,32.23,32.24,32.19,32.19,72300.0,25.7731,25.7811,25.7411,25.7411,72300.0
2014-01-14 13:30:00,32.2,32.25,32.18,32.2,106000.0,25.7491,25.7891,25.7331,25.7491,106000.0
2014-01-14 14:00:00,32.19,32.25,32.19,32.25,115000.0,25.7411,25.7891,25.7411,25.7891,115000.0
2014-01-14 14:30:00,32.25,32.25,32.18,32.18,103300.0,25.7891,25.7891,25.7331,25.7331,103300.0
2014-01-14 15:00:00,32.19,32.25,32.19,32.24,163700.0,25.7411,25.7891,25.7411,25.7811,163700.0
2014-01-14 15:30:00,32.24,32.24,32.18,32.24,389100.0,25.7811,25.7811,25.7331,25.7811,389100.0
2014-01-15 09:30:00,32.33,32.33,32.13,32.16,143900.0,25.8531,25.8531,25.6931,25.7171,143900.0
2014-01-15 10:00:00,32.16,32.25,32.16,32.25,112400.0,25.7171,25.7891,25.7171,25.7891,112400.0
2014-01-15 10:30:00,32.25,32.26,32.2,32.25,119800.0,25.7891,25.7971,25.7491,25.7891,119800.0
2014-01-15 11:00:00,32.25,32.3,32.22,32.23,167300.0,25.7891,25.8291,25.7651,25.7731,167300.0
2014-01-15 11:30:00,32.23,32.25,32.22,32.22,65800.0,25.7731,25.7891,25.7651,25.7651,65800.0
2014-01-15 12:00:00,32.22,32.25,32.17,32.18,51400.0,25.7651,25.7891,25.7251,25.7331,51400.0
2014-01-15 12:30:00,32.19,32.19,32.12,32.18,64800.0,25.7411,25.7411,25.6852,25.7331,64800.0
2014-01-15 13:00:00,32.18,32.21,32.15,32.17,94600.0,25.7331,25.7571,25.7091,25.7251,94600.0
2014-01-15 13:30:00,32.17,32.19,32.12,32.14,64700.0,25.7251,25.7411,25.6852,25.7011,64700.0
2014-01-15 14:00:00,32.14,32.2,32.12,32.19,75800.0,25.7011,25.7491,25.6852,25.7411,75800.0
2014-01-15 14:30:00,32.2,32.23,32.14,32.22,101700.0,25.7491,25.7731,25.7011,25.7651,101700.0
2014-01-15 15:00:00,32.21,32.22,32.16,32.19,129300.0,25.7571,25.7651,25.7171,25.7411,129300.0
2014-01-15 15:30:00,32.19,32.23,32.18,32.22,273300.0,25.7411,25.7731,25.7331,25.7651,273300.0
2014-01-16 09:30:00,32.23,32.23,32.14,32.22,82600.0,25.7731,25.7731,25.7011,25.7651,82600.0
2014-01-16 10:00:00,32.21,32.25,32.11,32.14,92700.0,25.7571,25.7891,25.6772,25.7011,92700.0
2014-01-16 10:30:00,32.14,32.16,32.11,32.12,41600.0,25.7011,25.7171,25.6772,25.6852,41600.0
2014-01-16 11:00:00,32.11,32.16,32.08,32.12,46200.0,25.6772,25.7171,25.6532,25.6852,46200.0
2014-01-16 11:30:00,32.12,32.16,32.11,32.16,49600.0,25.6852,25.7171,25.6772,25.7171,49600.0
2014-01-16 12:00:00,32.16,32.17,32.08,32.09,42400.0,25.7171,25.7251,25.6532,25.6612,42400.0
2014-01-16 12:30:00,32.08,32.08,32.03,32.03,31400.0,25.6532,25.6532,25.6132,25.6132,31400.0
2014-01-16 13:00:00,32.03,32.1,32.03,32.07,37600.0,25.6132,25.6692,25.6132,25.6452,37600.0
2014-01-16 13:30:00,32.07,32.08,32.04,32.06,71800.0,25.6452,25.6532,25.6212,25.6372,71800.0
2014-01-16 14:00:00,32.06,32.07,32.01,32.02,47900.0,25.6372,25.6452,25.5972,25.6052,47900.0
2014-01-16 14:30:00,32.02,32.06,32.02,32.05,41800.0,25.6052,25.6372,25.6052,25.6292,41800.0
2014-01-16 15:00:00,32.04,32.06,32.03,32.04,77200.0,25.6212,25.6372,25.6132,25.6212,77200.0
2014-01-16 15:30:00,32.04,32.13,32.03,32.11,218000.0,25.6212,25.6931,25.6132,25.6772,218000.0
2014-01-17 09:30:00,32.13,32.25,32.05,32.17,224700.0,25.6931,25.7891,25.6292,25.7251,224700.0
2014-01-17 10:00:00,32.16,32.24,32.13,32.21,104400.0,25.7171,25.7811,25.6931,25.7571,104400.0
2014-01-17 10:30:00,32.21,32.22,32.18,32.21,392200.0,25.7571,25.7651,25.7331,25.7571,392200.0
2014-01-17 11:00:00,32.21,32.28,32.21,32.27,61100.0,25.7571,25.8131,25.7571,25.8051,61100.0
2014-01-17 11:30:00,32.27,32.3,32.26,32.27,331200.0,25.8051,25.8291,25.7971,25.8051,331200.0
2014-01-17 12:00:00,32.27,32.29,32.24,32.27,232400.0,25.8051,25.8211,25.7811,25.8051,232400.0
2014-01-17 12:30:00,32.27,32.35,32.27,32.35,104000.0,25.8051,25.8691,25.8051,25.8691,104000.0
2014-01-17 13:00:00,32.34,32.34,32.29,32.29,54000.0,25.8611,25.8611,25.8211,25.8211,54000.0
2014-01-17 13:30:00,32.3,32.36,32.29,32.35,53500.0,25.8291,25.8771,25.8211,25.8691,53500.0
2014-01-17 14:00:00,32.35,32.4,32.33,32.33,62700.0,25.8691,25.9091,25.8531,25.8531,62700.0
2014-01-17 14:30:00,32.33,32.35,32.31,32.31,41600.0,25.8531,25.8691,25.8371,25.8371,41600.0
2014-01-17 15:00:00,32.32,32.34,32.26,32.27,106200.0,25.8451,25.8611,25.7971,25.8051,106200.0
2014-01-17 15:30:00,32.28,32.35,32.25,32.26,419200.0,25.8131,25.8691,25.7891,25.7971,419200.0
2014-01-21 09:30:00,32.33,32.39,32.2,32.25,105500.0,25.8531,25.9011,25.7491,25.7891,105500.0
2014-01-21 10:00:00,32.25,32.37,32.21,32.21,104300.0,25.7891,25.8851,25.7571,25.7571,104300.0
2014-01-21 10:30:00,32.21,32.27,32.17,32.25,68700.0,25.7571,25.8051,25.7251,25.7891,68700.0
2014-01-21 11:00:00,32.25,32.25,32.13,32.14,90600.0,25.7891,25.7891,25.6931,25.7011,90600.0
2014-01-21 11:30:00,32.15,32.15,32.03,32.08,85300.0,25.7091,25.7091,25.6132,25.6532,85300.0
2014-01-21 12:00:00,32.08,32.21,32.05,32.21,61400.0,25.6532,25.7571,25.6292,25.7571,61400.0
2014-01-21 12:30:00,32.21,32.26,32.21,32.26,88700.0,25.7571,25.7971,25.7571,25.7971,88700.0
2014-01-21 13:00:00,32.25,32.28,32.24,32.28,58000.0,25.7891,25.8131,25.7811,25.8131,58000.0
2014-01-21 13:30:00,32.28,32.33,32.28,32.3,62100.0,25.8131,25.8531,25.8131,25.8291,62100.0
2014-01-21 14:00:00,32.31,32.36,32.29,32.31,97200.0,25.8371,25.8771,25.8211,25.8371,97200.0
2014-01-21 14:30:00,32.31,32.34,32.29,32.3,68300.0,25.8371,25.8611,25.8211,25.8291,68300.0
2014-01-21 15:00:00,32.29,32.31,32.27,32.27,81600.0,25.8211,25.8371,25.8051,25.8051,81600.0
2014-01-21 15:30:00,32.27,32.29,32.25,32.28,190700.0,25.8051,25.8211,25.7891,25.8131,190700.0
2014-01-22 09:30:00,32.33,32.36,32.26,32.36,78300.0,25.8531,25.8771,25.7971,25.8771,78300.0
2014-01-22 10:00:00,32.35,32.43,32.31,32.41,155400.0,25.8691,25.933,25.8371,25.9171,155400.0
2014-01-22 10:30:00,32.41,32.42,32.31,32.33,121000.0,25.9171,25.9251,25.8371,25.8531,121000.0
2014-01-22 11:00:00,32.32,32.35,32.28,32.34,139200.0,25.8451,25.8691,25.8131,25.8611,139200.0
2014-01-22 11:30:00,32.34,32.35,32.28,32.3,41400.0,25.8611,25.8691,25.8131,25.8291,41400.0
2014-01-22 12:00:00,32.29,32.34,32.29,32.3,39000.0,25.8211,25.8611,25.8211,25.8291,39000.0
2014-01-22 12:30:00,32.3,32.3,32.25,32.29,40400.0,25.8291,25.8291,25.7891,25.8211,40400.0
2014-01-22 13:00:00,32.3,32.32,32.28,32.3,32700.0,25.8291,25.8451,25.8131,25.8291,32700.0
2014-01-22 13:30:00,32.3,32.3,32.27,32.27,46000.0,25.8291,25.8291,25.8051,25.8051,46000.0
2014-01-22 14:00:00,32.28,32.35,32.27,32.32,61300.0,25.8131,25.8691,25.8051,25.8451,61300.0
2014-01-22 14:30:00,32.33,32.36,32.32,32.35,72300.0,25.8531,25.8771,25.8451,25.8691,72300.0
2014-01-22 15:00:00,32.36,32.36,32.29,32.31,80600.0,25.8771,25.8771,25.8211,25.8371,80600.0
2014-01-22 15:30:00,32.31,32.37,32.3,32.35,626200.0,25.8371,25.8851,25.8291,25.8691,626200.0
2014-01-23 09:30:00,32.18,32.18,32.01,32.05,162900.0,25.7331,25.7331,25.5972,25.6292,162900.0
2014-01-23 10:00:00,32.05,32.11,31.95,31.96,161700.0,25.6292,25.6772,25.5492,25.5572,161700.0
2014-01-23 10:30:00,31.95,32.04,31.9,32.03,101700.0,25.5492,25.6212,25.5092,25.6132,101700.0
2014-01-23 11:00:00,32.03,32.04,32.01,32.04,94300.0,25.6132,25.6212,25.5972,25.6212,94300.0
2014-01-23 11:30:00,32.03,32.07,32.02,32.07,82700.0,25.6132,25.6452,25.6052,25.6452,82700.0
2014-01-23 12:00:00,32.07,32.07,32.02,32.05,73300.0,25.6452,25.6452,25.6052,25.6292,73300.0
2014-01-23 12:30:00,32.05,32.13,32.05,32.09,76200.0,25.6292,25.6931,25.6292,25.6612,76200.0
2014-01-23 13:00:00,32.09,32.12,32.05,32.1,101600.0,25.6612,25.6852,25.6292,25.6692,101600.0
2014-01-23 13:30:00,32.1,32.13,32.09,32.1,84200.0,25.6692,25.6931,25.6612,25.6692,84200.0
2014-01-23 14:00:00,32.11,32.13,32.1,32.1,68600.0,25.6772,25.6931,25.6692,25.6692,68600.0
2014-01-23 14:30:00,32.1,32.14,32.09,32.13,124600.0,25.6692,25.7011,25.6612,25.6931,124600.0
2014-01-23 15:00:00,32.13,32.15,32.11,32.13,62900.0,25.6931,25.7091,25.6772,25.6931,62900.0
2014-01-23 15:30:00,32.13,32.23,32.1,32.23,339500.0,25.6931,25.7731,25.6692,25.7731,339500.0
2014-01-24 09:30:00,32.05,32.12,31.95,32.11,242500.0,25.6292,25.6852,25.5492,25.6772,242500.0
2014-01-24 10:00:00,32.11,32.36,32.1,32.32,492400.0,25.6772,25.8771,25.6692,25.8451,492400.0
2014-01-24 10:30:00,32.32,32.32,32.19,32.29,511800.0,25.8451,25.8451,25.7411,25.8211,511800.0
2014-01-24 11:00:00,32.28,32.29,32.18,32.18,265200.0,25.8131,25.8211,25.7331,25.7331,265200.0
2014-01-24 11:30:00,32.19,32.24,32.16,32.23,205300.0,25.7411,25.7811,25.7171,25.7731,205300.0
2014-01-24 12:00:00,32.23,32.24,32.19,32.22,294100.0,25.7731,25.7811,25.7411,25.7651,294100.0
2014-01-24 12:30:00,32.21,32.24,32.13,32.13,357800.0,25.7571,25.7811,25.6931,25.6931,357800.0
2014-01-24 13:00:00,32.13,32.16,32.06,32.06,176400.0,25.6931,25.7171,25.6372,25.6372,176400.0
2014-01-24 13:30:00,32.06,32.07,31.97,32.0,237400.0,25.6372,25.6452,25.5652,25.5892,237400.0
2014-01-24 14:00:00,32.0,32.01,31.83,31.87,224300.0,25.5892,25.5972,25.4532,25.4852,224300.0
2014-01-24 14:30:00,31.87,31.93,31.83,31.85,213600.0,25.4852,25.5332,25.4532,25.4692,213600.0
2014-01-24 15:00:00,31.85,31.88,31.67,31.74,341100.0,25.4692,25.4932,25.3253,25.3813,341100.0
2014-01-24 15:30:00,31.73,31.83,31.7,31.73,673300.0,25.3733,25.4532,25.3493,25.3733,673300.0
2014-01-27 09:30:00,31.83,32.07,31.8,32.05,176500.0,25.4532,25.6452,25.4293,25.6292,176500.0
2014-01-27 10:00:00,32.06,32.08,31.96,32.04,197400.0,25.6372,25.6532,25.5572,25.6212,197400.0
2014-01-27 10:30:00,32.04,32.1,32.0,32.01,158600.0,25.6212,25.6692,25.5892,25.5972,158600.0
2014-01-27 11:00:00,32.0,32.08,31.97,31.98,156000.0,25.5892,25.6532,25.5652,25.5732,156000.0
2014-01-27 11:30:00,31.97,31.97,31.85,31.86,149300.0,25.5652,25.5652,25.4692,25.4772,149300.0
2014-01-27 12:00:00,31.87,31.89,31.8,31.88,122500.0,25.4852,25.5012,25.4293,25.4932,122500.0
2014-01-27 12:30:00,31.86,32.0,31.86,31.95,170400.0,25.4772,25.5892,25.4772,25.5492,170400.0
2014-01-27 13:00:00,31.95,31.96,31.93,31.94,136400.0,25.5492,25.5572,25.5332,25.5412,136400.0
2014-01-27 13:30:00,31.94,32.03,31.92,31.98,121500.0,25.5412,25.6132,25.5252,25.5732,121500.0
2014-01-27 14:00:00,31.98,32.08,31.97,32.07,134300.0,25.5732,25.6532,25.5652,25.6452,134300.0
2014-01-27 14:30:00,32.08,32.17,32.08,32.13,121400.0,25.6532,25.7251,25.6532,25.6931,121400.0
2014-01-27 15:00:00,32.13,32.16,32.09,32.09,698100.0,25.6931,25.7171,25.6612,25.6612,698100.0
2014-01-27 15:30:00,32.11,32.14,32.09,32.09,779800.0,25.6772,25.7011,25.6612,25.6612,779800.0
2014-01-28 09:30:00,32.03,32.25,32.01,32.22,126600.0,25.6132,25.7891,25.5972,25.7651,126600.0
2014-01-28 10:00:00,32.22,32.29,32.18,32.23,136500.0,25.7651,25.8211,25.7331,25.7731,136500.0
2014-01-28 10:30:00,32.22,32.25,32.09,32.19,161000.0,25.7651,25.7891,25.6612,25.7411,161000.0
2014-01-28 11:00:00,32.18,32.23,32.02,32.02,176100.0,25.7331,25.7731,25.6052,25.6052,176100.0
2014-01-28 11:30:00,32.02,32.04,31.96,32.01,150700.0,25.6052,25.6212,25.5572,25.5972,150700.0
2014-01-28 12:00:00,32.01,32.15,32.0,32.15,123900.0,25.5972,25.7091,25.5892,25.7091,123900.0
2014-01-28 12:30:00,32.15,32.18,32.04,32.05,117800.0,25.7091,25.7331,25.6212,25.6292,117800.0
2014-01-28 13:00:00,32.06,32.34,32.06,32.24,463800.0,25.6372,25.8611,25.6372,25.7811,463800.0
2014-01-28 13:30:00,32.23,32.23,32.08,32.11,123200.0,25.7731,25.7731,25.6532,25.6772,123200.0
2014-01-28 14:00:00,32.11,32.15,32.09,32.12,70100.0,25.6772,25.7091,25.6612,25.6852,70100.0
2014-01-28 14:30:00,32.12,32.14,32.08,32.08,87100.0,25.6852,25.7011,25.6532,25.6532,87100.0
2014-01-28 15:00:00,32.08,32.14,32.08,32.09,110400.0,25.6532,25.7011,25.6532,25.6612,110400.0
2014-01-28 15:30:00,32.09,32.16,32.07,32.16,367500.0,25.6612,25.7171,25.6452,25.7171,367500.0
2014-01-29 09:30:00,31.98,32.03,31.78,31.87,113700.0,25.5732,25.6132,25.4133,25.4852,113700.0
2014-01-29 10:00:00,31.87,32.08,31.85,32.07,258600.0,25.4852,25.6532,25.4692,25.6452,258600.0
2014-01-29 10:30:00,32.07,32.18,32.02,32.08,224300.0,25.6452,25.7331,25.6052,25.6532,224300.0
2014-01-29 11:00:00,32.08,32.3,32.08,32.24,266500.0,25.6532,25.8291,25.6532,25.7811,266500.0
2014-01-29 11:30:00,32.25,32.25,32.2,32.22,79500.0,25.7891,25.7891,25.7491,25.7651,79500.0
2014-01-29 12:00:00,32.21,32.22,32.17,32.2,86600.0,25.7571,25.7651,25.7251,25.7491,86600.0
2014-01-29 12:30:00,32.2,32.23,32.17,32.2,82800.0,25.7491,25.7731,25.7251,25.7491,82800.0
2014-01-29 13:00:00,32.2,32.26,32.16,32.25,176400.0,25.7491,25.7971,25.7171,25.7891,176400.0
2014-01-29 13:30:00,32.24,32.25,32.11,32.13,93600.0,25.7811,25.7891,25.6772,25.6931,93600.0
2014-01-29 14:00:00,32.13,32.2,31.97,32.02,499100.0,25.6931,25.7491,25.5652,25.6052,499100.0
2014-01-29 14:30:00,32.02,32.06,31.93,31.96,181900.0,25.6052,25.6372,25.5332,25.5572,181900.0
2014-01-29 15:00:00,31.94,32.02,31.92,31.95,277800.0,25.5412,25.6052,25.5252,25.5492,277800.0
2014-01-29 15:30:00,31.95,32.01,31.92,31.99,654300.0,25.5492,25.5972,25.5252,25.5812,654300.0
2014-01-30 09:30:00,32.11,32.2,31.93,31.95,177800.0,25.6772,25.7491,25.5332,25.5492,177800.0
2014-01-30 10:00:00,31.94,32.09,31.93,32.04,245800.0,25.5412,25.6612,25.5332,25.6212,245800.0
2014-01-30 10:30:00,32.03,32.1,32.02,32.1,113200.0,25.6132,25.6692,25.6052,25.6692,113200.0
2014-01-30 11:00:00,32.09,32.27,32.09,32.16,293200.0,25.6612,25.8051,25.6612,25.7171,293200.0
2014-01-30 11:30:00,32.16,32.25,32.14,32.24,109800.0,25.7171,25.7891,25.7011,25.7811,109800.0
2014-01-30 12:00:00,32.24,32.24,32.17,32.2,54200.0,25.7811,25.7811,25.7251,25.7491,54200.0
2014-01-30 12:30:00,32.2,32.26,32.2,32.22,66500.0,25.7491,25.7971,25.7491,25.7651,66500.0
2014-01-30 13:00:00,32.22,32.25,32.2,32.24,30600.0,25.7651,25.7891,25.7491,25.7811,30600.0
2014-01-30 13:30:00,32.23,32.24,32.18,32.18,36000.0,25.7731,25.7811,25.7331,25.7331,36000.0
2014-01-30 14:00:00,32.18,32.21,32.15,32.19,84100.0,25.7331,25.7571,25.7091,25.7411,84100.0
2014-01-30 14:30:00,32.19,32.22,32.16,32.19,87600.0,25.7411,25.7651,25.7171,25.7411,87600.0
2014-01-30 15:00:00,32.19,32.27,32.19,32.27,147700.0,25.7411,25.8051,25.7411,25.8051,147700.0
2014-01-30 15:30:00,32.27,32.27,32.19,32.21,362900.0,25.8051,25.8051,25.7411,25.7571,362900.0
2014-01-31 09:30:00,31.84,31.87,31.64,31.71,183900.0,25.4612,25.4852,25.3013,25.3573,183900.0
2014-01-31 10:00:00,31.7,31.85,31.69,31.76,109400.0,25.3493,25.4692,25.3413,25.3973,109400.0
2014-01-31 10:30:00,31.77,31.78,31.67,31.71,227200.0,25.4053,25.4133,25.3253,25.3573,227200.0
2014-01-31 11:00:00,31.71,31.9,31.69,31.9,190900.0,25.3573,25.5092,25.3413,25.5092,190900.0
2014-01-31 11:30:00,31.9,31.92,31.86,31.88,78500.0,25.5092,25.5252,25.4772,25.4932,78500.0
2014-01-31 12:00:00,31.89,31.89,31.79,31.85,110800.0,25.5012,25.5012,25.4213,25.4692,110800.0
2014-01-31 12:30:00,31.84,31.86,31.8,31.83,50600.0,25.4612,25.4772,25.4293,25.4532,50600.0
2014-01-31 13:00:00,31.84,31.88,31.81,31.82,50800.0,25.4612,25.4932,25.4373,25.4453,50800.0
2014-01-31 13:30:00,31.83,31.96,31.82,31.96,77200.0,25.4532,25.5572,25.4453,25.5572,77200.0
2014-01-31 14:00:00,31.95,31.98,31.92,31.98,118000.0,25.5492,25.5732,25.5252,25.5732,118000.0
2014-01-31 14:30:00,31.99,32.03,31.97,31.98,112100.0,25.5812,25.6132,25.5652,25.5732,112100.0
2014-01-31 15:00:00,31.98,32.03,31.95,32.02,166700.0,25.5732,25.6132,25.5492,25.6052,166700.0
2014-01-31 15:30:00,32.02,32.08,31.99,32.03,480100.0,25.6052,25.6532,25.5812,25.6132,480100.0
2014-02-03 09:30:00,32.03,32.12,31.97,31.98,107100.0,25.6132,25.6852,25.5652,25.5732,107100.0
2014-02-03 10:00:00,31.97,31.97,31.77,31.8,76000.0,25.5652,25.5652,25.4053,25.4293,76000.0
2014-02-03 10:30:00,31.79,31.81,31.75,31.79,80100.0,25.4213,25.4373,25.3893,25.4213,80100.0
2014-02-03 11:00:00,31.78,31.78,31.65,31.71,118600.0,25.4133,25.4133,25.3093,25.3573,118600.0
2014-02-03 11:30:00,31.7,31.73,31.61,31.62,125400.0,25.3493,25.3733,25.2773,25.2853,125400.0
2014-02-03 12:00:00,31.61,31.68,31.6,31.64,129400.0,25.2773,25.3333,25.2693,25.3013,129400.0
2014-02-03 12:30:00,31.64,31.66,31.59,31.59,52500.0,25.3013,25.3173,25.2613,25.2613,52500.0
2014-02-03 13:00:00,31.59,31.61,31.53,31.57,84800.0,25.2613,25.2773,25.2134,25.2453,84800.0
2014-02-03 13:30:00,31.56,31.56,31.49,31.54,117900.0,25.2373,25.2373,25.1814,25.2213,117900.0
2014-02-03 14:00:00,31.53,31.59,31.49,31.49,66100.0,25.2134,25.2613,25.1814,25.1814,66100.0
2014-02-03 14:30:00,31.49,31.5,31.42,31.43,95300.0,25.1814,25.1894,25.1254,25.1334,95300.0
2014-02-03 15:00:00,31.43,31.52,31.43,31.49,158100.0,25.1334,25.2054,25.1334,25.1814,158100.0
2014-02-03 15:30:00,31.5,31.57,31.47,31.55,466500.0,25.1894,25.2453,25.1654,25.2293,466500.0
2014-02-04 09:30:00,31.7,31.82,31.64,31.76,246200.0,25.3493,25.4453,25.3013,25.3973,246200.0
2014-02-04 10:00:00,31.76,31.78,31.53,31.57,140800.0,25.3973,25.4133,25.2134,25.2453,140800.0
2014-02-04 10:30:00,31.57,31.59,31.47,31.5,129500.0,25.2453,25.2613,25.1654,25.1894,129500.0
2014-02-04 11:00:00,31.5,31.6,31.48,31.5,115200.0,25.1894,25.2693,25.1734,25.1894,115200.0
2014-02-04 11:30:00,31.5,31.5,31.45,31.5,118100.0,25.1894,25.1894,25.1494,25.1894,118100.0
2014-02-04 12:00:00,31.5,31.51,31.46,31.48,89600.0,25.1894,25.1974,25.1574,25.1734,89600.0
2014-02-04 12:30:00,31.49,31.52,31.47,31.5,56100.0,25.1814,25.2054,25.1654,25.1894,56100.0
2014-02-04 13:00:00,31.49,31.57,31.49,31.54,105500.0,25.1814,25.2453,25.1814,25.2213,105500.0
2014-02-04 13:30:00,31.54,31.55,31.43,31.44,92500.0,25.2213,25.2293,25.1334,25.1414,92500.0
2014-02-04 14:00:00,31.45,31.51,31.43,31.51,72700.0,25.1494,25.1974,25.1334,25.1974,72700.0
2014-02-04 14:30:00,31.51,31.57,31.5,31.55,108300.0,25.1974,25.2453,25.1894,25.2293,108300.0
2014-02-04 15:00:00,31.55,31.57,31.45,31.45,114400.0,25.2293,25.2453,25.1494,25.1494,114400.0
2014-02-04 15:30:00,31.45,31.55,31.44,31.52,320100.0,25.1494,25.2293,25.1414,25.2054,320100.0
2014-02-05 09:30:00,31.58,31.77,31.48,31.71,245000.0,25.2533,25.4053,25.1734,25.3573,245000.0
2014-02-05 10:00:00,31.71,31.85,31.52,31.54,256000.0,25.3573,25.4692,25.2054,25.2213,256000.0
2014-02-05 10:30:00,31.54,31.61,31.53,31.54,174700.0,25.2213,25.2773,25.2134,25.2213,174700.0
2014-02-05 11:00:00,31.54,31.56,31.48,31.55,176000.0,25.2213,25.2373,25.1734,25.2293,176000.0
2014-02-05 11:30:00,31.56,31.59,31.51,31.56,89800.0,25.2373,25.2613,25.1974,25.2373,89800.0
2014-02-05 12:00:00,31.57,31.64,31.54,31.63,138000.0,25.2453,25.3013,25.2213,25.2933,138000.0
2014-02-05 12:30:00,31.63,31.66,31.61,31.65,103000.0,25.2933,25.3173,25.2773,25.3093,103000.0
2014-02-05 13:00:00,31.65,31.69,31.61,31.62,58000.0,25.3093,25.3413,25.2773,25.2853,58000.0
2014-02-05 13:30:00,31.61,31.62,31.52,31.55,316800.0,25.2773,25.2853,25.2054,25.2293,316800.0
2014-02-05 14:00:00,31.55,31.56,31.45,31.5,184800.0,25.2293,25.2373,25.1494,25.1894,184800.0
2014-02-05 14:30:00,31.5,31.56,31.5,31.53,118900.0,25.1894,25.2373,25.1894,25.2134,118900.0
2014-02-05 15:00:00,31.53,31.59,31.52,31.58,118100.0,25.2134,25.2613,25.2054,25.2533,118100.0
2014-02-05 15:30:00,31.59,31.63,31.55,31.56,348100.0,25.2613,25.2933,25.2293,25.2373,348100.0
2014-02-06 09:30:00,31.55,31.64,31.48,31.62,49400.0,25.2293,25.3013,25.1734,25.2853,49400.0
2014-02-06 10:00:00,31.61,31.67,31.58,31.62,70300.0,25.2773,25.3253,25.2533,25.2853,70300.0
2014-02-06 10:30:00,31.62,31.65,31.61,31.64,134400.0,25.2853,25.3093,25.2773,25.3013,134400.0
2014-02-06 11:00:00,31.63,31.65,31.61,31.63,109500.0,25.2933,25.3093,25.2773,25.2933,109500.0
2014-02-06 11:30:00,31.63,31.72,31.63,31.72,95400.0,25.2933,25.3653,25.2933,25.3653,95400.0
2014-02-06 12:00:00,31.71,31.85,31.71,31.82,47300.0,25.3573,25.4692,25.3573,25.4453,47300.0
2014-02-06 12:30:00,31.82,31.85,31.76,31.8,47200.0,25.4453,25.4692,25.3973,25.4293,47200.0
2014-02-06 13:00:00,31.79,31.82,31.75,31.78,75400.0,25.4213,25.4453,25.3893,25.4133,75400.0
2014-02-06 13:30:00,31.77,31.82,31.74,31.82,73100.0,25.4053,25.4453,25.3813,25.4453,73100.0
2014-02-06 14:00:00,31.81,31.91,31.8,31.9,62500.0,25.4373,25.5172,25.4293,25.5092,62500.0
2014-02-06 14:30:00,31.89,31.91,31.85,31.9,65100.0,25.5012,25.5172,25.4692,25.5092,65100.0
2014-02-06 15:00:00,31.89,31.9,31.86,31.86,91300.0,25.5012,25.5092,25.4772,25.4772,91300.0
2014-02-06 15:30:00,31.87,31.89,31.8,31.88,272000.0,25.4852,25.5012,25.4293,25.4932,272000.0
2014-02-07 09:30:00,32.0,32.96,32.0,32.66,808300.0,25.5892,26.3569,25.5892,26.117,808300.0
2014-02-07 10:00:00,32.65,32.79,32.64,32.77,582100.0,26.109,26.2209,26.101,26.2049,582100.0
2014-02-07 10:30:00,32.77,33.09,32.73,33.07,755900.0,26.2049,26.4608,26.1729,26.4448,755900.0
2014-02-07 11:00:00,33.06,33.14,32.99,33.05,341100.0,26.4368,26.5008,26.3809,26.4288,341100.0
2014-02-07 11:30:00,33.05,33.19,32.98,33.16,403800.0,26.4288,26.5408,26.3729,26.5168,403800.0
2014-02-07 12:00:00,33.17,33.18,33.02,33.1,409500.0,26.5248,26.5328,26.4048,26.4688,409500.0
2014-02-07 12:30:00,33.11,33.25,33.07,33.22,239900.0,26.4768,26.5888,26.4448,26.5648,239900.0
2014-02-07 13:00:00,33.21,33.35,33.2,33.34,263100.0,26.5568,26.6687,26.5488,26.6607,263100.0
2014-02-07 13:30:00,33.33,33.61,33.33,33.4,376800.0,26.6527,26.8766,26.6527,26.7087,376800.0
2014-02-07 14:00:00,33.39,33.83,33.37,33.69,534600.0,26.7007,27.0526,26.6847,26.9406,534600.0
2014-02-07 14:30:00,33.69,33.75,33.28,33.36,651200.0,26.9406,26.9886,26.6128,26.6767,651200.0
2014-02-07 15:00:00,33.35,33.55,33.32,33.55,435000.0,26.6687,26.8287,26.6447,26.8287,435000.0
2014-02-07 15:30:00,33.55,33.57,33.37,33.38,908800.0,26.8287,26.8447,26.6847,26.6927,908800.0
2014-02-10 09:30:00,33.3,33.37,32.89,33.12,414700.0,26.6288,26.6847,26.3009,26.4848,414700.0
2014-02-10 10:00:00,33.13,33.2,33.11,33.16,163800.0,26.4928,26.5488,26.4768,26.5168,163800.0
2014-02-10 10:30:00,33.16,33.17,33.11,33.15,96500.0,26.5168,26.5248,26.4768,26.5088,96500.0
2014-02-10 11:00:00,33.14,33.16,33.07,33.09,130600.0,26.5008,26.5168,26.4448,26.4608,130600.0
2014-02-10 11:30:00,33.08,33.15,33.06,33.09,125200.0,26.4528,26.5088,26.4368,26.4608,125200.0
2014-02-10 12:00:00,33.09,33.1,33.03,33.04,57100.0,26.4608,26.4688,26.4128,26.4208,57100.0
2014-02-10 12:30:00,33.03,33.13,33.03,33.1,50600.0,26.4128,26.4928,26.4128,26.4688,50600.0
2014-02-10 13:00:00,33.11,33.17,33.11,33.14,58400.0,26.4768,26.5248,26.4768,26.5008,58400.0
2014-02-10 13:30:00,33.14,33.14,33.09,33.09,62900.0,26.5008,26.5008,26.4608,26.4608,62900.0
2014-02-10 14:00:00,33.09,33.09,33.02,33.06,124700.0,26.4608,26.4608,26.4048,26.4368,124700.0
2014-02-10 14:30:00,33.07,33.08,33.03,33.06,89800.0,26.4448,26.4528,26.4128,26.4368,89800.0
2014-02-10 15:00:00,33.06,33.07,33.03,33.03,110500.0,26.4368,26.4448,26.4128,26.4128,110500.0
2014-02-10 15:30:00,33.04,33.17,33.03,33.14,344800.0,26.4208,26.5248,26.4128,26.5008,344800.0
2014-02-11 09:30:00,33.21,33.34,33.15,33.26,104300.0,26.5568,26.6607,26.5088,26.5968,104300.0
2014-02-11 10:00:00,33.26,33.36,33.23,33.34,151400.0,26.5968,26.6767,26.5728,26.6607,151400.0
2014-02-11 10:30:00,33.33,33.33,33.24,33.26,110800.0,26.6527,26.6527,26.5808,26.5968,110800.0
2014-02-11 11:00:00,33.26,33.46,33.26,33.46,112900.0,26.5968,26.7567,26.5968,26.7567,112900.0
2014-02-11 11:30:00,33.46,33.52,33.46,33.5,89000.0,26.7567,26.8047,26.7567,26.7887,89000.0
2014-02-11 12:00:00,33.5,33.5,33.43,33.46,56200.0,26.7887,26.7887,26.7327,26.7567,56200.0
2014-02-11 12:30:00,33.47,33.47,33.43,33.44,78900.0,26.7647,26.7647,26.7327,26.7407,78900.0
2014-02-11 13:00:00,33.44,33.56,33.44,33.51,80300.0,26.7407,26.8367,26.7407,26.7967,80300.0
2014-02-11 13:30:00,33.51,33.54,33.5,33.52,57500.0,26.7967,26.8207,26.7887,26.8047,57500.0
2014-02-11 14:00:00,33.52,33.59,33.51,33.55,112300.0,26.8047,26.8607,26.7967,26.8287,112300.0
2014-02-11 14:30:00,33.55,33.6,33.55,33.59,81700.0,26.8287,26.8687,26.8287,26.8607,81700.0
2014-02-11 15:00:00,33.6,33.62,33.58,33.61,141800.0,26.8687,26.8846,26.8527,26.8766,141800.0
2014-02-11 15:30:00,33.6,33.61,33.52,33.53,243600.0,26.8687,26.8766,26.8047,26.8127,243600.0
2014-02-12 09:30:00,33.58,33.59,33.48,33.56,132100.0,26.8527,26.8607,26.7727,26.8367,132100.0
2014-02-12 10:00:00,33.57,33.61,33.55,33.59,83600.0,26.8447,26.8766,26.8287,26.8607,83600.0
2014-02-12 10:30:00,33.59,33.61,33.53,33.55,83400.0,26.8607,26.8766,26.8127,26.8287,83400.0
2014-02-12 11:00:00,33.56,33.57,33.48,33.48,73800.0,26.8367,26.8447,26.7727,26.7727,73800.0
2014-02-12 11:30:00,33.48,33.55,33.45,33.46,65000.0,26.7727,26.8287,26.7487,26.7567,65000.0
2014-02-12 12:00:00,33.46,33.5,33.45,33.46,63200.0,26.7567,26.7887,26.7487,26.7567,63200.0
2014-02-12 12:30:00,33.47,33.5,33.45,33.47,78100.0,26.7647,26.7887,26.7487,26.7647,78100.0
2014-02-12 13:00:00,33.47,33.58,33.47,33.57,59500.0,26.7647,26.8527,26.7647,26.8447,59500.0
2014-02-12 13:30:00,33.58,33.62,33.56,33.59,60800.0,26.8527,26.8846,26.8367,26.8607,60800.0
2014-02-12 14:00:00,33.59,33.59,33.49,33.49,60300.0,26.8607,26.8607,26.7807,26.7807,60300.0
2014-02-12 14:30:00,33.5,33.52,33.48,33.51,82200.0,26.7887,26.8047,26.7727,26.7967,82200.0
2014-02-12 15:00:00,33.51,33.53,33.5,33.52,89600.0,26.7967,26.8127,26.7887,26.8047,89600.0
2014-02-12 15:30:00,33.52,33.6,33.52,33.57,257400.0,26.8047,26.8687,26.8047,26.8447,257400.0
2014-02-13 09:30:00,33.46,33.61,33.4,33.59,67300.0,26.7567,26.8766,26.7087,26.8607,67300.0
2014-02-13 10:00:00,33.61,33.73,33.58,33.71,95400.0,26.8766,26.9726,26.8527,26.9566,95400.0
2014-02-13 10:30:00,33.71,33.71,33.61,33.67,59100.0,26.9566,26.9566,26.8766,26.9246,59100.0
2014-02-13 11:00:00,33.67,33.82,33.65,33.79,82500.0,26.9246,27.0446,26.9086,27.0206,82500.0
2014-02-13 11:30:00,33.79,33.86,33.77,33.85,88900.0,27.0206,27.0766,27.0046,27.0686,88900.0
2014-02-13 12:00:00,33.84,33.85,33.77,33.79,84200.0,27.0606,27.0686,27.0046,27.0206,84200.0
2014-02-13 12:30:00,33.78,33.85,33.76,33.85,162200.0,27.0126,27.0686,26.9966,27.0686,162200.0
2014-02-13 13:00:00,33.85,33.93,33.82,33.92,75100.0,27.0686,27.1325,27.0446,27.1245,75100.0
2014-02-13 13:30:00,33.91,33.92,33.87,33.9,65900.0,27.1165,27.1245,27.0846,27.1086,65900.0
2014-02-13 14:00:00,33.9,33.94,33.82,33.82,189700.0,27.1086,27.1405,27.0446,27.0446,189700.0
2014-02-13 14:30:00,33.83,33.99,33.82,33.99,118300.0,27.0526,27.1805,27.0446,27.1805,118300.0
2014-02-13 15:00:00,33.99,34.05,33.98,34.04,198600.0,27.1805,27.2285,27.1725,27.2205,198600.0
2014-02-13 15:30:00,34.05,34.09,34.0,34.08,492600.0,27.2285,27.2605,27.1885,27.2525,492600.0
2014-02-14 09:30:00,33.99,34.11,33.9,34.09,268200.0,27.1805,27.2765,27.1086,27.2605,268200.0
2014-02-14 10:00:00,34.1,34.24,34.08,34.22,183500.0,27.2685,27.3804,27.2525,27.3644,183500.0
2014-02-14 10:30:00,34.22,34.29,34.2,34.27,86900.0,27.3644,27.4204,27.3484,27.4044,86900.0
2014-02-14 11:00:00,34.28,34.33,34.27,34.3,80900.0,27.4124,27.4524,27.4044,27.4284,80900.0
2014-02-14 11:30:00,34.3,34.32,34.25,34.31,89500.0,27.4284,27.4444,27.3884,27.4364,89500.0
2014-02-14 12:00:00,34.31,34.36,34.3,34.3,102700.0,27.4364,27.4764,27.4284,27.4284,102700.0
2014-02-14 12:30:00,34.3,34.32,34.23,34.29,146200.0,27.4284,27.4444,27.3724,27.4204,146200.0
2014-02-14 13:00:00,34.29,34.41,34.25,34.41,92400.0,27.4204,27.5164,27.3884,27.5164,92400.0
2014-02-14 13:30:00,34.41,34.45,34.34,34.42,161000.0,27.5164,27.5484,27.4604,27.5244,161000.0
2014-02-14 14:00:00,34.43,34.48,34.38,34.39,197800.0,27.5324,27.5724,27.4924,27.5004,197800.0
2014-02-14 14:30:00,34.39,34.47,34.39,34.46,105300.0,27.5004,27.5644,27.5004,27.5564,105300.0
2014-02-14 15:00:00,34.45,34.47,34.44,34.46,113100.0,27.5484,27.5644,27.5404,27.5564,113100.0
2014-02-14 15:30:00,34.47,34.48,34.39,34.4,233400.0,27.5644,27.5724,27.5004,27.5084,233400.0
2014-02-18 09:30:00,34.34,34.36,33.87,33.92,240700.0,27.4604,27.4764,27.0846,27.1245,240700.0
2014-02-18 10:00:00,33.92,33.92,33.65,33.8,277200.0,27.1245,27.1245,26.9086,27.0286,277200.0
2014-02-18 10:30:00,33.8,33.85,33.62,33.69,282200.0,27.0286,27.0686,26.8846,26.9406,282200.0
2014-02-18 11:00:00,33.69,33.71,33.55,33.57,220800.0,26.9406,26.9566,26.8287,26.8447,220800.0
2014-02-18 11:30:00,33.58,33.61,33.42,33.43,275400.0,26.8527,26.8766,26.7247,26.7327,275400.0
2014-02-18 12:00:00,33.43,33.68,33.43,33.67,153600.0,26.7327,26.9326,26.7327,26.9246,153600.0
2014-02-18 12:30:00,33.67,33.78,33.67,33.75,118000.0,26.9246,27.0126,26.9246,26.9886,118000.0
2014-02-18 13:00:00,33.75,33.85,33.73,33.84,115600.0,26.9886,27.0686,26.9726,27.0606,115600.0
2014-02-18 13:30:00,33.84,34.02,33.83,34.0,204300.0,27.0606,27.2045,27.0526,27.1885,204300.0
2014-02-18 14:00:00,34.0,34.03,33.89,33.91,303400.0,27.1885,27.2125,27.1006,27.1165,303400.0
2014-02-18 14:30:00,33.91,33.91,33.82,33.82,175600.0,27.1165,27.1165,27.0446,27.0446,175600.0
2014-02-18 15:00:00,33.83,33.87,33.79,33.87,179900.0,27.0526,27.0846,27.0206,27.0846,179900.0
2014-02-18 15:30:00,33.89,33.9,33.81,33.83,353000.0,27.1006,27.1086,27.0366,27.0526,353000.0
2014-02-19 09:30:00,33.7,33.74,33.64,33.73,118200.0,26.9486,26.9806,26.9006,26.9726,118200.0
2014-02-19 10:00:00,33.74,33.79,33.73,33.77,80700.0,26.9806,27.0206,26.9726,27.0046,80700.0
2014-02-19 10:30:00,33.76,33.78,33.63,33.7,110700.0,26.9966,27.0126,26.8926,26.9486,110700.0
2014-02-19 11:00:00,33.7,33.8,33.69,33.79,102200.0,26.9486,27.0286,26.9406,27.0206,102200.0
2014-02-19 11:30:00,33.8,33.84,33.71,33.71,94100.0,27.0286,27.0606,26.9566,26.9566,94100.0
2014-02-19 12:00:00,33.71,33.74,33.65,33.71,106800.0,26.9566,26.9806,26.9086,26.9566,106800.0
2014-02-19 12:30:00,33.71,33.76,33.68,33.75,86400.0,26.9566,26.9966,26.9326,26.9886,86400.0
2014-02-19 13:00:00,33.74,33.85,33.73,33.84,63300.0,26.9806,27.0686,26.9726,27.0606,63300.0
2014-02-19 13:30:00,33.83,33.84,33.73,33.74,47900.0,27.0526,27.0606,26.9726,26.9806,47900.0
2014-02-19 14:00:00,33.75,33.8,33.69,33.75,273800.0,26.9886,27.0286,26.9406,26.9886,273800.0
2014-02-19 14:30:00,33.74,33.82,33.72,33.79,125300.0,26.9806,27.0446,26.9646,27.0206,125300.0
2014-02-19 15:00:00,33.79,33.81,33.69,33.7,215400.0,27.0206,27.0366,26.9406,26.9486,215400.0
2014-02-19 15:30:00,33.7,33.76,33.68,33.74,407100.0,26.9486,26.9966,26.9326,26.9806,407100.0
2014-02-20 09:30:00,33.73,33.89,33.62,33.65,89300.0,26.9726,27.1006,26.8846,26.9086,89300.0
2014-02-20 10:00:00,33.64,33.67,33.52,33.67,139900.0,26.9006,26.9246,26.8047,26.9246,139900.0
2014-02-20 10:30:00,33.67,33.76,33.66,33.73,82500.0,26.9246,26.9966,26.9166,26.9726,82500.0
2014-02-20 11:00:00,33.72,33.8,33.71,33.8,110300.0,26.9646,27.0286,26.9566,27.0286,110300.0
2014-02-20 11:30:00,33.8,33.87,33.79,33.85,103700.0,27.0286,27.0846,27.0206,27.0686,103700.0
2014-02-20 12:00:00,33.85,33.97,33.85,33.97,89400.0,27.0686,27.1645,27.0686,27.1645,89400.0
2014-02-20 12:30:00,33.97,33.98,33.93,33.95,154400.0,27.1645,27.1725,27.1325,27.1485,154400.0
2014-02-20 13:00:00,33.95,33.97,33.9,33.92,69400.0,27.1485,27.1645,27.1086,27.1245,69400.0
2014-02-20 13:30:00,33.92,33.95,33.86,33.86,87700.0,27.1245,27.1485,27.0766,27.0766,87700.0
2014-02-20 14:00:00,33.86,33.91,33.82,33.9,140300.0,27.0766,27.1165,27.0446,27.1086,140300.0
2014-02-20 14:30:00,33.9,33.96,33.89,33.92,58000.0,27.1086,27.1565,27.1006,27.1245,58000.0
2014-02-20 15:00:00,33.91,33.96,33.91,33.91,118900.0,27.1165,27.1565,27.1165,27.1165,118900.0
2014-02-20 15:30:00,33.91,33.92,33.74,33.74,456700.0,27.1165,27.1245,26.9806,26.9806,456700.0
2014-02-21 09:30:00,33.78,33.83,33.59,33.82,197700.0,27.0126,27.0526,26.8607,27.0446,197700.0
2014-02-21 10:00:00,33.81,33.92,33.8,33.89,112600.0,27.0366,27.1245,27.0286,27.1006,112600.0
2014-02-21 10:30:00,33.89,33.93,33.89,33.93,57300.0,27.1006,27.1325,27.1006,27.1325,57300.0
2014-02-21 11:00:00,33.93,33.94,33.86,33.93,88600.0,27.1325,27.1405,27.0766,27.1325,88600.0
2014-02-21 11:30:00,33.93,33.94,33.9,33.93,62500.0,27.1325,27.1405,27.1086,27.1325,62500.0
2014-02-21 12:00:00,33.93,33.98,33.92,33.96,67200.0,27.1325,27.1725,27.1245,27.1565,67200.0
2014-02-21 12:30:00,33.95,33.96,33.93,33.95,78700.0,27.1485,27.1565,27.1325,27.1485,78700.0
2014-02-21 13:00:00,33.95,33.96,33.88,33.88,47100.0,27.1485,27.1565,27.0926,27.0926,47100.0
2014-02-21 13:30:00,33.88,33.93,33.85,33.93,49300.0,27.0926,27.1325,27.0686,27.1325,49300.0
2014-02-21 14:00:00,33.92,33.93,33.89,33.9,95600.0,27.1245,27.1325,27.1006,27.1086,95600.0
2014-02-21 14:30:00,33.9,33.93,33.88,33.9,90400.0,27.1086,27.1325,27.0926,27.1086,90400.0
2014-02-21 15:00:00,33.9,33.94,33.89,33.91,97700.0,27.1086,27.1405,27.1006,27.1165,97700.0
2014-02-21 15:30:00,33.91,33.91,33.75,33.77,376200.0,27.1165,27.1165,26.9886,27.0046,376200.0
2014-02-24 09:30:00,33.85,34.19,33.83,34.19,191500.0,27.0686,27.3405,27.0526,27.3405,191500.0
2014-02-24 10:00:00,34.19,34.22,33.99,34.06,136400.0,27.3405,27.3644,27.1805,27.2365,136400.0
2014-02-24 10:30:00,34.06,34.14,34.04,34.07,115400.0,27.2365,27.3005,27.2205,27.2445,115400.0
2014-02-24 11:00:00,34.07,34.08,34.0,34.06,72600.0,27.2445,27.2525,27.1885,27.2365,72600.0
2014-02-24 11:30:00,34.06,34.12,34.03,34.04,206200.0,27.2365,27.2845,27.2125,27.2205,206200.0
2014-02-24 12:00:00,34.04,34.07,34.02,34.04,122200.0,27.2205,27.2445,27.2045,27.2205,122200.0
2014-02-24 12:30:00,34.03,34.04,33.95,34.01,133200.0,27.2125,27.2205,27.1485,27.1965,133200.0
2014-02-24 13:00:00,34.01,34.03,34.0,34.0,44100.0,27.1965,27.2125,27.1885,27.1885,44100.0
2014-02-24 13:30:00,34.0,34.02,33.93,33.93,101200.0,27.1885,27.2045,27.1325,27.1325,101200.0
2014-02-24 14:00:00,33.93,33.98,33.91,33.94,97500.0,27.1325,27.1725,27.1165,27.1405,97500.0
2014-02-24 14:30:00,33.94,33.98,33.88,33.88,81400.0,27.1405,27.1725,27.0926,27.0926,81400.0
2014-02-24 15:00:00,33.88,33.89,33.78,33.78,109900.0,27.0926,27.1006,27.0126,27.0126,109900.0
2014-02-24 15:30:00,33.79,33.87,33.76,33.77,334800.0,27.0206,27.0846,26.9966,27.0046,334800.0
2014-02-25 09:30:00,33.82,33.85,33.72,33.78,76200.0,27.0446,27.0686,26.9646,27.0126,76200.0
2014-02-25 10:00:00,33.8,33.91,33.77,33.79,67600.0,27.0286,27.1165,27.0046,27.0206,67600.0
2014-02-25 10:30:00,33.78,33.91,33.77,33.83,85100.0,27.0126,27.1165,27.0046,27.0526,85100.0
2014-02-25 11:00:00,33.83,33.85,33.76,33.84,125700.0,27.0526,27.0686,26.9966,27.0606,125700.0
2014-02-25 11:30:00,33.84,33.84,33.74,33.74,93000.0,27.0606,27.0606,26.9806,26.9806,93000.0
2014-02-25 12:00:00,33.75,33.79,33.72,33.77,56300.0,26.9886,27.0206,26.9646,27.0046,56300.0
2014-02-25 12:30:00,33.77,33.78,33.72,33.72,44000.0,27.0046,27.0126,26.9646,26.9646,44000.0
2014-02-25 13:00:00,33.73,33.76,33.72,33.75,33700.0,26.9726,26.9966,26.9646,26.9886,33700.0
2014-02-25 13:30:00,33.75,33.79,33.72,33.75,53800.0,26.9886,27.0206,26.9646,26.9886,53800.0
2014-02-25 14:00:00,33.74,33.76,33.68,33.72,74200.0,26.9806,26.9966,26.9326,26.9646,74200.0
2014-02-25 14:30:00,33.72,33.74,33.65,33.66,73500.0,26.9646,26.9806,26.9086,26.9166,73500.0
2014-02-25 15:00:00,33.66,33.66,33.58,33.6,95100.0,26.9166,26.9166,26.8527,26.8687,95100.0
2014-02-25 15:30:00,33.59,33.7,33.59,33.68,250400.0,26.8607,26.9486,26.8607,26.9326,250400.0
2014-02-26 09:30:00,33.66,33.69,33.56,33.58,93100.0,26.9166,26.9406,26.8367,26.8527,93100.0
2014-02-26 10:00:00,33.58,33.86,33.43,33.86,180900.0,26.8527,27.0766,26.7327,27.0766,180900.0
2014-02-26 10:30:00,33.86,33.9,33.68,33.68,89500.0,27.0766,27.1086,26.9326,26.9326,89500.0
2014-02-26 11:00:00,33.69,33.72,33.62,33.7,103100.0,26.9406,26.9646,26.8846,26.9486,103100.0
2014-02-26 11:30:00,33.7,33.71,33.55,33.62,91300.0,26.9486,26.9566,26.8287,26.8846,91300.0
2014-02-26 12:00:00,33.62,33.68,33.6,33.68,58100.0,26.8846,26.9326,26.8687,26.9326,58100.0
2014-02-26 12:30:00,33.68,33.71,33.65,33.68,58900.0,26.9326,26.9566,26.9086,26.9326,58900.0
2014-02-26 13:00:00,33.68,33.68,33.61,33.66,75700.0,26.9326,26.9326,26.8766,26.9166,75700.0
2014-02-26 13:30:00,33.66,33.68,33.62,33.62,69700.0,26.9166,26.9326,26.8846,26.8846,69700.0
2014-02-26 14:00:00,33.62,33.63,33.5,33.5,108900.0,26.8846,26.8926,26.7887,26.7887,108900.0
2014-02-26 14:30:00,33.51,33.55,33.48,33.55,75700.0,26.7967,26.8287,26.7727,26.8287,75700.0
2014-02-26 15:00:00,33.55,33.55,33.43,33.45,124200.0,26.8287,26.8287,26.7327,26.7487,124200.0
2014-02-26 15:30:00,33.45,33.6,33.45,33.57,259700.0,26.7487,26.8687,26.7487,26.8447,259700.0
2014-02-27 09:30:00,33.64,33.67,33.36,33.44,132100.0,26.9006,26.9246,26.6767,26.7407,132100.0
2014-02-27 10:00:00,33.45,33.51,33.27,33.32,153300.0,26.7487,26.7967,26.6048,26.6447,153300.0
2014-02-27 10:30:00,33.32,33.33,33.28,33.31,150500.0,26.6447,26.6527,26.6128,26.6368,150500.0
2014-02-27 11:00:00,33.32,33.39,33.3,33.38,56400.0,26.6447,26.7007,26.6288,26.6927,56400.0
2014-02-27 11:30:00,33.38,33.39,33.31,33.37,87100.0,26.6927,26.7007,26.6368,26.6847,87100.0
2014-02-27 12:00:00,33.37,33.38,33.29,33.3,133400.0,26.6847,26.6927,26.6208,26.6288,133400.0
2014-02-27 12:30:00,33.3,33.31,33.25,33.26,104500.0,26.6288,26.6368,26.5888,26.5968,104500.0
2014-02-27 13:00:00,33.26,33.28,33.21,33.22,109800.0,26.5968,26.6128,26.5568,26.5648,109800.0
2014-02-27 13:30:00,33.22,33.26,33.19,33.21,105800.0,26.5648,26.5968,26.5408,26.5568,105800.0
2014-02-27 14:00:00,33.21,33.29,33.2,33.28,163900.0,26.5568,26.6208,26.5488,26.6128,163900.0
2014-02-27 14:30:00,33.28,33.38,33.27,33.35,134200.0,26.6128,26.6927,26.6048,26.6687,134200.0
2014-02-27 15:00:00,33.36,33.44,33.35,33.44,182100.0,26.6767,26.7407,26.6687,26.7407,182100.0
2014-02-27 15:30:00,33.44,33.46,33.35,33.43,347400.0,26.7407,26.7567,26.6687,26.7327,347400.0
2014-02-28 09:30:00,33.48,33.76,33.47,33.74,75200.0,26.7727,26.9966,26.7647,26.9806,75200.0
2014-02-28 10:00:00,33.75,33.92,33.75,33.91,107500.0,26.9886,27.1245,26.9886,27.1165,107500.0
2014-02-28 10:30:00,33.9,33.94,33.79,33.8,188000.0,27.1086,27.1405,27.0206,27.0286,188000.0
2014-02-28 11:00:00,33.8,33.83,33.75,33.83,83200.0,27.0286,27.0526,26.9886,27.0526,83200.0
2014-02-28 11:30:00,33.82,33.92,33.81,33.92,84300.0,27.0446,27.1245,27.0366,27.1245,84300.0
2014-02-28 12:00:00,33.92,33.98,33.9,33.98,34500.0,27.1245,27.1725,27.1086,27.1725,34500.0
2014-02-28 12:30:00,33.97,34.02,33.95,33.98,60500.0,27.1645,27.2045,27.1485,27.1725,60500.0
2014-02-28 13:00:00,33.99,34.0,33.94,34.0,49000.0,27.1805,27.1885,27.1405,27.1885,49000.0
2014-02-28 13:30:00,34.0,34.07,33.99,34.07,71200.0,27.1885,27.2445,27.1805,27.2445,71200.0
2014-02-28 14:00:00,34.06,34.14,34.03,34.12,87000.0,27.2365,27.3005,27.2125,27.2845,87000.0
2014-02-28 14:30:00,34.11,34.14,34.06,34.08,116800.0,27.2765,27.3005,27.2365,27.2525,116800.0
2014-02-28 15:00:00,34.09,34.09,33.95,34.02,193800.0,27.2605,27.2605,27.1485,27.2045,193800.0
2014-02-28 15:30:00,34.02,34.14,34.02,34.12,369400.0,27.2045,27.3005,27.2045,27.2845,369400.0
2014-03-03 09:30:00,33.87,34.1,33.84,34.06,126000.0,27.0846,27.2685,27.0606,27.2365,126000.0
2014-03-03 10:00:00,34.05,34.11,33.96,34.0,73700.0,27.2285,27.2765,27.1565,27.1885,73700.0
2014-03-03 10:30:00,33.99,34.01,33.9,34.0,224000.0,27.1805,27.1965,27.1086,27.1885,224000.0
2014-03-03 11:00:00,34.01,34.01,33.9,33.99,188200.0,27.1965,27.1965,27.1086,27.1805,188200.0
2014-03-03 11:30:00,34.0,34.01,33.93,33.95,68500.0,27.1885,27.1965,27.1325,27.1485,68500.0
2014-03-03 12:00:00,33.95,34.09,33.93,34.07,111800.0,27.1485,27.2605,27.1325,27.2445,111800.0
2014-03-03 12:30:00,34.07,34.08,33.98,34.0,68500.0,27.2445,27.2525,27.1725,27.1885,68500.0
2014-03-03 13:00:00,34.0,34.1,33.99,34.04,42700.0,27.1885,27.2685,27.1805,27.2205,42700.0
2014-03-03 13:30:00,34.05,34.11,34.02,34.06,57300.0,27.2285,27.2765,27.2045,27.2365,57300.0
2014-03-03 14:00:00,34.06,34.06,33.98,33.99,81000.0,27.2365,27.2365,27.1725,27.1805,81000.0
2014-03-03 14:30:00,34.0,34.06,33.98,34.04,126500.0,27.1885,27.2365,27.1725,27.2205,126500.0
2014-03-03 15:00:00,34.03,34.04,33.94,33.99,104500.0,27.2125,27.2205,27.1405,27.1805,104500.0
2014-03-03 15:30:00,33.98,34.05,33.97,34.02,239100.0,27.1725,27.2285,27.1645,27.2045,239100.0
2014-03-04 09:30:00,34.21,34.45,34.21,34.31,111900.0,27.3564,27.5484,27.3564,27.4364,111900.0
2014-03-04 10:00:00,34.31,34.39,34.3,34.35,69400.0,27.4364,27.5004,27.4284,27.4684,69400.0
2014-03-04 10:30:00,34.35,34.4,34.3,34.34,69600.0,27.4684,27.5084,27.4284,27.4604,69600.0
2014-03-04 11:00:00,34.34,34.34,34.26,34.27,56900.0,27.4604,27.4604,27.3964,27.4044,56900.0
2014-03-04 11:30:00,34.27,34.3,34.23,34.29,42700.0,27.4044,27.4284,27.3724,27.4204,42700.0
2014-03-04 12:00:00,34.29,34.3,34.23,34.25,39800.0,27.4204,27.4284,27.3724,27.3884,39800.0
2014-03-04 12:30:00,34.25,34.28,34.23,34.26,26100.0,27.3884,27.4124,27.3724,27.3964,26100.0
2014-03-04 13:00:00,34.26,34.27,34.17,34.19,48200.0,27.3964,27.4044,27.3245,27.3405,48200.0
2014-03-04 13:30:00,34.2,34.22,34.11,34.13,37900.0,27.3484,27.3644,27.2765,27.2925,37900.0
2014-03-04 14:00:00,34.13,34.16,34.1,34.15,53200.0,27.2925,27.3165,27.2685,27.3085,53200.0
2014-03-04 14:30:00,34.15,34.27,34.11,34.25,115800.0,27.3085,27.4044,27.2765,27.3884,115800.0
2014-03-04 15:00:00,34.25,34.32,34.24,34.29,76800.0,27.3884,27.4444,27.3804,27.4204,76800.0
2014-03-04 15:30:00,34.29,34.32,34.24,34.3,214500.0,27.4204,27.4444,27.3804,27.4284,214500.0
2014-03-05 09:30:00,34.32,34.32,34.08,34.13,117200.0,27.4444,27.4444,27.2525,27.2925,117200.0
2014-03-05 10:00:00,34.13,34.25,34.11,34.17,81000.0,27.2925,27.3884,27.2765,27.3245,81000.0
2014-03-05 10:30:00,34.16,34.3,34.16,34.26,86400.0,27.3165,27.4284,27.3165,27.3964,86400.0
2014-03-05 11:00:00,34.26,34.31,34.22,34.22,59700.0,27.3964,27.4364,27.3644,27.3644,59700.0
2014-03-05 11:30:00,34.22,34.26,34.21,34.23,55600.0,27.3644,27.3964,27.3564,27.3724,55600.0
2014-03-05 12:00:00,34.24,34.24,34.14,34.14,30000.0,27.3804,27.3804,27.3005,27.3005,30000.0
2014-03-05 12:30:00,34.13,34.15,34.12,34.14,25100.0,27.2925,27.3085,27.2845,27.3005,25100.0
2014-03-05 13:00:00,34.15,34.17,34.14,34.15,19100.0,27.3085,27.3245,27.3005,27.3085,19100.0
2014-03-05 13:30:00,34.15,34.16,34.05,34.05,34100.0,27.3085,27.3165,27.2285,27.2285,34100.0
2014-03-05 14:00:00,34.05,34.09,34.04,34.07,38400.0,27.2285,27.2605,27.2205,27.2445,38400.0
2014-03-05 14:30:00,34.07,34.09,34.06,34.08,33700.0,27.2445,27.2605,27.2365,27.2525,33700.0
2014-03-05 15:00:00,34.08,34.09,34.05,34.08,55600.0,27.2525,27.2605,27.2285,27.2525,55600.0
2014-03-05 15:30:00,34.08,34.16,34.06,34.13,191200.0,27.2525,27.3165,27.2365,27.2925,191200.0
2014-03-06 09:30:00,34.11,34.19,34.0,34.15,75800.0,27.2765,27.3405,27.1885,27.3085,75800.0
2014-03-06 10:00:00,34.15,34.2,34.13,34.15,74600.0,27.3085,27.3484,27.2925,27.3085,74600.0
2014-03-06 10:30:00,34.15,34.17,34.12,34.15,62700.0,27.3085,27.3245,27.2845,27.3085,62700.0
2014-03-06 11:00:00,34.15,34.18,34.11,34.11,83500.0,27.3085,27.3325,27.2765,27.2765,83500.0
2014-03-06 11:30:00,34.12,34.13,34.06,34.08,46800.0,27.2845,27.2925,27.2365,27.2525,46800.0
2014-03-06 12:00:00,34.08,34.1,34.04,34.05,49000.0,27.2525,27.2685,27.2205,27.2285,49000.0
2014-03-06 12:30:00,34.05,34.05,33.98,34.02,56000.0,27.2285,27.2285,27.1725,27.2045,56000.0
2014-03-06 13:00:00,34.02,34.05,34.01,34.05,95100.0,27.2045,27.2285,27.1965,27.2285,95100.0
2014-03-06 13:30:00,34.05,34.05,33.98,34.0,105100.0,27.2285,27.2285,27.1725,27.1885,105100.0
2014-03-06 14:00:00,34.0,34.03,33.99,33.99,340500.0,27.1885,27.2125,27.1805,27.1805,340500.0
2014-03-06 14:30:00,33.99,34.07,33.99,34.07,151600.0,27.1805,27.2445,27.1805,27.2445,151600.0
2014-03-06 15:00:00,34.07,34.12,34.07,34.08,81900.0,27.2445,27.2845,27.2445,27.2525,81900.0
2014-03-06 15:30:00,34.09,34.17,34.05,34.16,420300.0,27.2605,27.3245,27.2285,27.3165,420300.0
2014-03-07 09:30:00,34.3,34.39,34.26,34.39,75200.0,27.4284,27.5004,27.3964,27.5004,75200.0
2014-03-07 10:00:00,34.38,34.4,34.26,34.26,89600.0,27.4924,27.5084,27.3964,27.3964,89600.0
2014-03-07 10:30:00,34.27,34.28,34.01,34.04,223100.0,27.4044,27.4124,27.1965,27.2205,223100.0
2014-03-07 11:00:00,34.04,34.06,33.96,34.05,100900.0,27.2205,27.2365,27.1565,27.2285,100900.0
2014-03-07 11:30:00,34.05,34.14,34.02,34.14,66300.0,27.2285,27.3005,27.2045,27.3005,66300.0
2014-03-07 12:00:00,34.15,34.23,34.12,34.21,108100.0,27.3085,27.3724,27.2845,27.3564,108100.0
2014-03-07 12:30:00,34.21,34.22,34.11,34.11,26100.0,27.3564,27.3644,27.2765,27.2765,26100.0
2014-03-07 13:00:00,34.11,34.17,34.1,34.16,20000.0,27.2765,27.3245,27.2685,27.3165,20000.0
2014-03-07 13:30:00,34.16,34.2,34.14,34.2,48700.0,27.3165,27.3484,27.3005,27.3484,48700.0
2014-03-07 14:00:00,34.2,34.2,34.11,34.15,115700.0,27.3484,27.3484,27.2765,27.3085,115700.0
2014-03-07 14:30:00,34.15,34.22,34.15,34.22,72200.0,27.3085,27.3644,27.3085,27.3644,72200.0
2014-03-07 15:00:00,34.22,34.23,34.16,34.2,122900.0,27.3644,27.3724,27.3165,27.3484,122900.0
2014-03-07 15:30:00,34.2,34.25,34.2,34.23,285600.0,27.3484,27.3884,27.3484,27.3724,285600.0
2014-03-10 09:30:00,34.1,34.37,34.0,34.27,77700.0,27.2685,27.4844,27.1885,27.4044,77700.0
2014-03-10 10:00:00,34.27,34.28,34.11,34.17,49100.0,27.4044,27.4124,27.2765,27.3245,49100.0
2014-03-10 10:30:00,34.18,34.19,34.14,34.16,69100.0,27.3325,27.3405,27.3005,27.3165,69100.0
2014-03-10 11:00:00,34.16,34.25,34.15,34.22,43500.0,27.3165,27.3884,27.3085,27.3644,43500.0
2014-03-10 11:30:00,34.23,34.27,34.15,34.16,45900.0,27.3724,27.4044,27.3085,27.3165,45900.0
2014-03-10 12:00:00,34.15,34.16,34.07,34.12,78000.0,27.3085,27.3165,27.2445,27.2845,78000.0
2014-03-10 12:30:00,34.12,34.14,34.06,34.14,37200.0,27.2845,27.3005,27.2365,27.3005,37200.0
2014-03-10 13:00:00,34.15,34.2,34.14,34.18,42600.0,27.3085,27.3484,27.3005,27.3325,42600.0
2014-03-10 13:30:00,34.17,34.17,34.08,34.08,30600.0,27.3245,27.3245,27.2525,27.2525,30600.0
2014-03-10 14:00:00,34.08,34.12,34.05,34.12,72500.0,27.2525,27.2845,27.2285,27.2845,72500.0
2014-03-10 14:30:00,34.12,34.18,34.12,34.13,81200.0,27.2845,27.3325,27.2845,27.2925,81200.0
2014-03-10 15:00:00,34.14,34.14,34.08,34.11,70400.0,27.3005,27.3005,27.2525,27.2765,70400.0
2014-03-10 15:30:00,34.11,34.22,34.1,34.22,249900.0,27.2765,27.3644,27.2685,27.3644,249900.0
2014-03-11 09:30:00,34.21,34.21,33.94,33.99,68300.0,27.3564,27.3564,27.1405,27.1805,68300.0
2014-03-11 10:00:00,33.98,34.01,33.92,33.95,45100.0,27.1725,27.1965,27.1245,27.1485,45100.0
2014-03-11 10:30:00,33.95,34.13,33.95,34.11,40100.0,27.1485,27.2925,27.1485,27.2765,40100.0
2014-03-11 11:00:00,34.12,34.13,34.06,34.08,44300.0,27.2845,27.2925,27.2365,27.2525,44300.0
2014-03-11 11:30:00,34.08,34.11,33.99,34.0,53900.0,27.2525,27.2765,27.1805,27.1885,53900.0
2014-03-11 12:00:00,34.0,34.01,33.86,33.88,56800.0,27.1885,27.1965,27.0766,27.0926,56800.0
2014-03-11 12:30:00,33.88,33.92,33.86,33.9,33600.0,27.0926,27.1245,27.0766,27.1086,33600.0
2014-03-11 13:00:00,33.9,33.93,33.86,33.87,38200.0,27.1086,27.1325,27.0766,27.0846,38200.0
2014-03-11 13:30:00,33.87,33.96,33.87,33.96,32400.0,27.0846,27.1565,27.0846,27.1565,32400.0
2014-03-11 14:00:00,33.96,34.0,33.94,33.95,32500.0,27.1565,27.1885,27.1405,27.1485,32500.0
2014-03-11 14:30:00,33.95,34.01,33.93,33.95,46900.0,27.1485,27.1965,27.1325,27.1485,46900.0
2014-03-11 15:00:00,33.96,34.0,33.91,33.97,91300.0,27.1565,27.1885,27.1165,27.1645,91300.0
2014-03-11 15:30:00,33.97,34.02,33.96,34.02,111300.0,27.1645,27.2045,27.1565,27.2045,111300.0
2014-03-12 09:30:00,33.9,33.98,33.8,33.86,54800.0,27.1086,27.1725,27.0286,27.0766,54800.0
2014-03-12 10:00:00,33.85,33.93,33.83,33.85,38500.0,27.0686,27.1325,27.0526,27.0686,38500.0
2014-03-12 10:30:00,33.84,33.93,33.83,33.91,45800.0,27.0606,27.1325,27.0526,27.1165,45800.0
2014-03-12 11:00:00,33.92,33.95,33.87,33.94,36500.0,27.1245,27.1485,27.0846,27.1405,36500.0
2014-03-12 11:30:00,33.94,34.0,33.94,33.95,39800.0,27.1405,27.1885,27.1405,27.1485,39800.0
2014-03-12 12:00:00,33.95,33.98,33.94,33.94,37400.0,27.1485,27.1725,27.1405,27.1405,37400.0
2014-03-12 12:30:00,33.94,33.96,33.9,33.93,27700.0,27.1405,27.1565,27.1086,27.1325,27700.0
2014-03-12 13:00:00,33.94,33.94,33.85,33.85,28800.0,27.1405,27.1405,27.0686,27.0686,28800.0
2014-03-12 13:30:00,33.86,33.87,33.82,33.85,54100.0,27.0766,27.0846,27.0446,27.0686,54100.0
2014-03-12 14:00:00,33.85,33.87,33.79,33.82,37800.0,27.0686,27.0846,27.0206,27.0446,37800.0
2014-03-12 14:30:00,33.82,33.86,33.8,33.85,52400.0,27.0446,27.0766,27.0286,27.0686,52400.0
2014-03-12 15:00:00,33.85,33.87,33.83,33.84,59300.0,27.0686,27.0846,27.0526,27.0606,59300.0
2014-03-12 15:30:00,33.84,33.92,33.83,33.86,367200.0,27.0606,27.1245,27.0526,27.0766,367200.0
2014-03-13 09:30:00,33.96,34.01,33.9,33.95,46700.0,27.1565,27.1965,27.1086,27.1485,46700.0
2014-03-13 10:00:00,33.95,33.97,33.87,33.9,70300.0,27.1485,27.1645,27.0846,27.1086,70300.0
2014-03-13 10:30:00,33.9,33.9,33.76,33.76,36400.0,27.1086,27.1086,26.9966,26.9966,36400.0
2014-03-13 11:00:00,33.76,33.82,33.74,33.76,216500.0,26.9966,27.0446,26.9806,26.9966,216500.0
2014-03-13 11:30:00,33.76,33.82,33.76,33.81,31400.0,26.9966,27.0446,26.9966,27.0366,31400.0
2014-03-13 12:00:00,33.81,33.82,33.79,33.82,25400.0,27.0366,27.0446,27.0206,27.0446,25400.0
2014-03-13 12:30:00,33.82,33.82,33.67,33.67,46600.0,27.0446,27.0446,26.9246,26.9246,46600.0
2014-03-13 13:00:00,33.68,33.7,33.6,33.69,72400.0,26.9326,26.9486,26.8687,26.9406,72400.0
2014-03-13 13:30:00,33.7,33.7,33.62,33.65,47400.0,26.9486,26.9486,26.8846,26.9086,47400.0
2014-03-13 14:00:00,33.65,33.66,33.62,33.64,45100.0,26.9086,26.9166,26.8846,26.9006,45100.0
2014-03-13 14:30:00,33.64,33.68,33.63,33.66,59100.0,26.9006,26.9326,26.8926,26.9166,59100.0
2014-03-13 15:00:00,33.66,33.7,33.63,33.63,103800.0,26.9166,26.9486,26.8926,26.8926,103800.0
2014-03-13 15:30:00,33.63,33.66,33.59,33.63,305700.0,26.8926,26.9166,26.8607,26.8926,305700.0
2014-03-14 09:30:00,33.58,33.7,33.46,33.5,140100.0,26.8527,26.9486,26.7567,26.7887,140100.0
2014-03-14 10:00:00,33.5,33.7,33.5,33.69,130500.0,26.7887,26.9486,26.7887,26.9406,130500.0
2014-03-14 10:30:00,33.69,33.77,33.57,33.57,118100.0,26.9406,27.0046,26.8447,26.8447,118100.0
2014-03-14 11:00:00,33.58,33.59,33.48,33.48,112600.0,26.8527,26.8607,26.7727,26.7727,112600.0
2014-03-14 11:30:00,33.49,33.63,33.43,33.63,108200.0,26.7807,26.8926,26.7327,26.8926,108200.0
2014-03-14 12:00:00,33.62,33.62,33.51,33.51,75800.0,26.8846,26.8846,26.7967,26.7967,75800.0
2014-03-14 12:30:00,33.51,33.55,33.47,33.55,207600.0,26.7967,26.8287,26.7647,26.8287,207600.0
2014-03-14 13:00:00,33.55,33.57,33.45,33.46,81800.0,26.8287,26.8447,26.7487,26.7567,81800.0
2014-03-14 13:30:00,33.46,33.47,33.37,33.46,121900.0,26.7567,26.7647,26.6847,26.7567,121900.0
2014-03-14 14:00:00,33.46,33.47,33.42,33.42,84800.0,26.7567,26.7647,26.7247,26.7247,84800.0
2014-03-14 14:30:00,33.42,33.43,33.34,33.35,123400.0,26.7247,26.7327,26.6607,26.6687,123400.0
2014-03-14 15:00:00,33.34,33.36,33.27,33.28,256900.0,26.6607,26.6767,26.6048,26.6128,256900.0
2014-03-14 15:30:00,33.28,33.35,33.28,33.33,365000.0,26.6128,26.6687,26.6128,26.6527,365000.0
2014-03-17 09:30:00,33.47,33.86,33.42,33.79,154000.0,26.7647,27.0766,26.7247,27.0206,154000.0
2014-03-17 10:00:00,33.79,33.85,33.72,33.8,125000.0,27.0206,27.0686,26.9646,27.0286,125000.0
2014-03-17 10:30:00,33.8,33.83,33.74,33.74,156300.0,27.0286,27.0526,26.9806,26.9806,156300.0
2014-03-17 11:00:00,33.74,33.82,33.73,33.82,117200.0,26.9806,27.0446,26.9726,27.0446,117200.0
2014-03-17 11:30:00,33.83,33.93,33.82,33.88,149600.0,27.0526,27.1325,27.0446,27.0926,149600.0
2014-03-17 12:00:00,33.88,33.91,33.85,33.91,65400.0,27.0926,27.1165,27.0686,27.1165,65400.0
2014-03-17 12:30:00,33.91,33.92,33.83,33.84,66100.0,27.1165,27.1245,27.0526,27.0606,66100.0
2014-03-17 13:00:00,33.84,33.85,33.8,33.81,33800.0,27.0606,27.0686,27.0286,27.0366,33800.0
2014-03-17 13:30:00,33.8,33.82,33.74,33.75,74300.0,27.0286,27.0446,26.9806,26.9886,74300.0
2014-03-17 14:00:00,33.74,33.78,33.71,33.78,64900.0,26.9806,27.0126,26.9566,27.0126,64900.0
2014-03-17 14:30:00,33.77,33.78,33.72,33.74,86900.0,27.0046,27.0126,26.9646,26.9806,86900.0
2014-03-17 15:00:00,33.73,33.74,33.68,33.69,112500.0,26.9726,26.9806,26.9326,26.9406,112500.0
2014-03-17 15:30:00,33.69,33.76,33.69,33.72,340900.0,26.9406,26.9966,26.9406,26.9646,340900.0
2014-03-18 09:30:00,33.8,34.02,33.8,34.0,128100.0,27.0286,27.2045,27.0286,27.1885,128100.0
2014-03-18 10:00:00,34.01,34.11,33.98,34.11,164500.0,27.1965,27.2765,27.1725,27.2765,164500.0
2014-03-18 10:30:00,34.11,34.13,34.01,34.01,118300.0,27.2765,27.2925,27.1965,27.1965,118300.0
2014-03-18 11:00:00,34.01,34.04,33.98,34.04,49700.0,27.1965,27.2205,27.1725,27.2205,49700.0
2014-03-18 11:30:00,34.05,34.1,34.0,34.09,80800.0,27.2285,27.2685,27.1885,27.2605,80800.0
2014-03-18 12:00:00,34.08,34.1,34.02,34.07,38500.0,27.2525,27.2685,27.2045,27.2445,38500.0
2014-03-18 12:30:00,34.06,34.1,34.04,34.1,43000.0,27.2365,27.2685,27.2205,27.2685,43000.0
2014-03-18 13:00:00,34.09,34.13,34.07,34.13,27200.0,27.2605,27.2925,27.2445,27.2925,27200.0
2014-03-18 13:30:00,34.13,34.14,34.08,34.12,41600.0,27.2925,27.3005,27.2525,27.2845,41600.0
2014-03-18 14:00:00,34.12,34.15,34.11,34.14,57100.0,27.2845,27.3085,27.2765,27.3005,57100.0
2014-03-18 14:30:00,34.14,34.18,34.09,34.16,125700.0,27.3005,27.3325,27.2605,27.3165,125700.0
2014-03-18 15:00:00,34.17,34.17,34.13,34.15,60200.0,27.3245,27.3245,27.2925,27.3085,60200.0
2014-03-18 15:30:00,34.15,34.17,34.04,34.11,416700.0,27.3085,27.3245,27.2205,27.2765,416700.0
2014-03-19 09:30:00,34.05,34.22,34.05,34.14,144000.0,27.2285,27.3644,27.2285,27.3005,144000.0
2014-03-19 10:00:00,34.15,34.38,34.14,34.36,113800.0,27.3085,27.4924,27.3005,27.4764,113800.0
2014-03-19 10:30:00,34.37,34.44,34.35,34.36,91900.0,27.4844,27.5404,27.4684,27.4764,91900.0
2014-03-19 11:00:00,34.35,34.43,34.35,34.41,47000.0,27.4684,27.5324,27.4684,27.5164,47000.0
2014-03-19 11:30:00,34.41,34.44,34.36,34.36,81600.0,27.5164,27.5404,27.4764,27.4764,81600.0
2014-03-19 12:00:00,34.36,34.36,34.28,34.31,66700.0,27.4764,27.4764,27.4124,27.4364,66700.0
2014-03-19 12:30:00,34.31,34.32,34.29,34.31,47000.0,27.4364,27.4444,27.4204,27.4364,47000.0
2014-03-19 13:00:00,34.31,34.34,34.31,34.32,45600.0,27.4364,27.4604,27.4364,27.4444,45600.0
2014-03-19 13:30:00,34.32,34.35,34.31,34.32,49800.0,27.4444,27.4684,27.4364,27.4444,49800.0
2014-03-19 14:00:00,34.31,34.32,34.14,34.28,118400.0,27.4364,27.4444,27.3005,27.4124,118400.0
2014-03-19 14:30:00,34.29,34.32,34.23,34.27,109700.0,27.4204,27.4444,27.3724,27.4044,109700.0
2014-03-19 15:00:00,34.27,34.27,34.03,34.15,177600.0,27.4044,27.4044,27.2125,27.3085,177600.0
2014-03-19 15:30:00,34.14,34.27,34.12,34.2,330200.0,27.3005,27.4044,27.2845,27.3484,330200.0
2014-03-20 09:30:00,34.14,34.28,34.11,34.15,63300.0,27.3005,27.4124,27.2765,27.3085,63300.0
2014-03-20 10:00:00,34.16,34.25,34.1,34.19,59200.0,27.3165,27.3884,27.2685,27.3405,59200.0
2014-03-20 10:30:00,34.19,34.28,34.18,34.18,125700.0,27.3405,27.4124,27.3325,27.3325,125700.0
2014-03-20 11:00:00,34.19,34.2,34.04,34.07,92900.0,27.3405,27.3484,27.2205,27.2445,92900.0
2014-03-20 11:30:00,34.07,34.14,34.07,34.12,115800.0,27.2445,27.3005,27.2445,27.2845,115800.0
2014-03-20 12:00:00,34.12,34.23,34.09,34.23,112300.0,27.2845,27.3724,27.2605,27.3724,112300.0
2014-03-20 12:30:00,34.24,34.33,34.23,34.28,50300.0,27.3804,27.4524,27.3724,27.4124,50300.0
2014-03-20 13:00:00,34.28,34.29,34.19,34.2,41200.0,27.4124,27.4204,27.3405,27.3484,41200.0
2014-03-20 13:30:00,34.2,34.22,34.14,34.19,69700.0,27.3484,27.3644,27.3005,27.3405,69700.0
2014-03-20 14:00:00,34.17,34.22,34.05,34.11,132300.0,27.3245,27.3644,27.2285,27.2765,132300.0
2014-03-20 14:30:00,34.12,34.16,34.1,34.15,62100.0,27.2845,27.3165,27.2685,27.3085,62100.0
2014-03-20 15:00:00,34.15,34.15,34.08,34.09,121400.0,27.3085,27.3085,27.2525,27.2605,121400.0
2014-03-20 15:30:00,34.09,34.17,34.09,34.17,342700.0,27.2605,27.3245,27.2605,27.3245,342700.0
2014-03-21 09:30:00,34.42,34.53,34.29,34.39,499800.0,27.5244,27.6123,27.4204,27.5004,499800.0
2014-03-21 10:00:00,34.39,34.53,34.39,34.42,144000.0,27.5004,27.6123,27.5004,27.5244,144000.0
2014-03-21 10:30:00,34.42,34.59,34.37,34.58,104200.0,27.5244,27.6603,27.4844,27.6523,104200.0
2014-03-21 11:00:00,34.59,34.65,34.58,34.61,78900.0,27.6603,27.7083,27.6523,27.6763,78900.0
2014-03-21 11:30:00,34.62,34.63,34.35,34.35,112400.0,27.6843,27.6923,27.4684,27.4684,112400.0
2014-03-21 12:00:00,34.35,34.37,34.29,34.32,103100.0,27.4684,27.4844,27.4204,27.4444,103100.0
2014-03-21 12:30:00,34.31,34.32,34.28,34.28,76200.0,27.4364,27.4444,27.4124,27.4124,76200.0
2014-03-21 13:00:00,34.28,34.3,34.21,34.22,60400.0,27.4124,27.4284,27.3564,27.3644,60400.0
2014-03-21 13:30:00,34.21,34.26,34.2,34.22,111100.0,27.3564,27.3964,27.3484,27.3644,111100.0
2014-03-21 14:00:00,34.22,34.22,34.11,34.11,76100.0,27.3644,27.3644,27.2765,27.2765,76100.0
2014-03-21 14:30:00,34.11,34.18,34.07,34.15,64800.0,27.2765,27.3325,27.2445,27.3085,64800.0
2014-03-21 15:00:00,34.15,34.18,34.12,34.16,109100.0,27.3085,27.3325,27.2845,27.3165,109100.0
2014-03-21 15:30:00,34.17,34.17,33.99,34.03,409000.0,27.3245,27.3245,27.1805,27.2125,409000.0
2014-03-24 09:30:00,34.01,34.3,34.01,34.15,174800.0,27.1965,27.4284,27.1965,27.3085,174800.0
2014-03-24 10:00:00,34.15,34.16,34.07,34.14,66000.0,27.3085,27.3165,27.2445,27.3005,66000.0
2014-03-24 10:30:00,34.13,34.17,34.06,34.12,71700.0,27.2925,27.3245,27.2365,27.2845,71700.0
2014-03-24 11:00:00,34.11,34.15,34.02,34.04,123900.0,27.2765,27.3085,27.2045,27.2205,123900.0
2014-03-24 11:30:00,34.03,34.05,34.01,34.01,47100.0,27.2125,27.2285,27.1965,27.1965,47100.0
2014-03-24 12:00:00,34.01,34.02,33.87,33.88,75900.0,27.1965,27.2045,27.0846,27.0926,75900.0
2014-03-24 12:30:00,33.89,33.97,33.87,33.94,44200.0,27.1006,27.1645,27.0846,27.1405,44200.0
2014-03-24 13:00:00,33.95,34.0,33.93,33.98,35900.0,27.1485,27.1885,27.1325,27.1725,35900.0
2014-03-24 13:30:00,33.99,34.05,33.95,34.05,71400.0,27.1805,27.2285,27.1485,27.2285,71400.0
2014-03-24 14:00:00,34.04,34.04,33.93,33.94,136400.0,27.2205,27.2205,27.1325,27.1405,136400.0
2014-03-24 14:30:00,33.95,33.96,33.88,33.91,71300.0,27.1485,27.1565,27.0926,27.1165,71300.0
2014-03-24 15:00:00,33.91,33.92,33.82,33.9,94100.0,27.1165,27.1245,27.0446,27.1086,94100.0
2014-03-24 15:30:00,33.91,33.95,33.86,33.87,221800.0,27.1165,27.1485,27.0766,27.0846,221800.0
2014-03-25 09:30:00,33.97,34.09,33.76,33.86,76700.0,27.1645,27.2605,26.9966,27.0766,76700.0
2014-03-25 10:00:00,33.87,33.93,33.79,33.91,82500.0,27.0846,27.1325,27.0206,27.1165,82500.0
2014-03-25 10:30:00,33.92,33.92,33.82,33.88,71200.0,27.1245,27.1245,27.0446,27.0926,71200.0
2014-03-25 11:00:00,33.88,33.93,33.83,33.88,80400.0,27.0926,27.1325,27.0526,27.0926,80400.0
2014-03-25 11:30:00,33.89,33.93,33.87,33.91,48500.0,27.1006,27.1325,27.0846,27.1165,48500.0
2014-03-25 12:00:00,33.9,33.91,33.82,33.84,43400.0,27.1086,27.1165,27.0446,27.0606,43400.0
2014-03-25 12:30:00,33.85,33.88,33.83,33.84,57900.0,27.0686,27.0926,27.0526,27.0606,57900.0
2014-03-25 13:00:00,33.84,33.87,33.82,33.85,42300.0,27.0606,27.0846,27.0446,27.0686,42300.0
2014-03-25 13:30:00,33.86,33.91,33.85,33.91,78800.0,27.0766,27.1165,27.0686,27.1165,78800.0
2014-03-25 14:00:00,33.91,33.91,33.8,33.8,52400.0,27.1165,27.1165,27.0286,27.0286,52400.0
2014-03-25 14:30:00,33.8,33.88,33.8,33.88,40500.0,27.0286,27.0926,27.0286,27.0926,40500.0
2014-03-25 15:00:00,33.88,33.97,33.87,33.93,64100.0,27.0926,27.1645,27.0846,27.1325,64100.0
2014-03-25 15:30:00,33.93,33.95,33.85,33.87,403900.0,27.1325,27.1485,27.0686,27.0846,403900.0
2014-03-26 09:30:00,33.95,34.1,33.93,33.96,109000.0,27.1485,27.2685,27.1325,27.1565,109000.0
2014-03-26 10:00:00,33.98,34.02,33.94,33.96,68900.0,27.1725,27.2045,27.1405,27.1565,68900.0
2014-03-26 10:30:00,33.96,33.96,33.83,33.83,59400.0,27.1565,27.1565,27.0526,27.0526,59400.0
2014-03-26 11:00:00,33.83,33.86,33.8,33.82,63300.0,27.0526,27.0766,27.0286,27.0446,63300.0
2014-03-26 11:30:00,33.81,33.81,33.72,33.77,69900.0,27.0366,27.0366,26.9646,27.0046,69900.0
2014-03-26 12:00:00,33.79,33.81,33.73,33.75,50900.0,27.0206,27.0366,26.9726,26.9886,50900.0
2014-03-26 12:30:00,33.74,33.84,33.73,33.84,37800.0,26.9806,27.0606,26.9726,27.0606,37800.0
2014-03-26 13:00:00,33.84,33.87,33.76,33.76,50100.0,27.0606,27.0846,26.9966,26.9966,50100.0
2014-03-26 13:30:00,33.75,33.75,33.6,33.69,123100.0,26.9886,26.9886,26.8687,26.9406,123100.0
2014-03-26 14:00:00,33.69,33.78,33.67,33.77,44700.0,26.9406,27.0126,26.9246,27.0046,44700.0
2014-03-26 14:30:00,33.77,33.87,33.76,33.86,49000.0,27.0046,27.0846,26.9966,27.0766,49000.0
2014-03-26 15:00:00,33.86,33.87,33.79,33.8,65600.0,27.0766,27.0846,27.0206,27.0286,65600.0
2014-03-26 15:30:00,33.79,33.82,33.68,33.7,220600.0,27.0206,27.0446,26.9326,26.9486,220600.0
2014-03-27 09:30:00,33.79,33.8,33.57,33.75,143600.0,27.0206,27.0286,26.8447,26.9886,143600.0
2014-03-27 10:00:00,33.74,33.95,33.71,33.92,139600.0,26.9806,27.1485,26.9566,27.1245,139600.0
2014-03-27 10:30:00,33.93,34.02,33.92,33.92,92700.0,27.1325,27.2045,27.1245,27.1245,92700.0
2014-03-27 11:00:00,33.93,33.94,33.78,33.82,78500.0,27.1325,27.1405,27.0126,27.0446,78500.0
2014-03-27 11:30:00,33.82,33.9,33.78,33.88,55600.0,27.0446,27.1086,27.0126,27.0926,55600.0
2014-03-27 12:00:00,33.88,33.9,33.82,33.89,76900.0,27.0926,27.1086,27.0446,27.1006,76900.0
2014-03-27 12:30:00,33.9,33.95,33.89,33.94,27800.0,27.1086,27.1485,27.1006,27.1405,27800.0
2014-03-27 13:00:00,33.95,33.97,33.93,33.95,30500.0,27.1485,27.1645,27.1325,27.1485,30500.0
2014-03-27 13:30:00,33.96,33.97,33.9,33.91,32900.0,27.1565,27.1645,27.1086,27.1165,32900.0
2014-03-27 14:00:00,33.91,33.92,33.84,33.86,55700.0,27.1165,27.1245,27.0606,27.0766,55700.0
2014-03-27 14:30:00,33.86,33.87,33.82,33.85,66400.0,27.0766,27.0846,27.0446,27.0686,66400.0
2014-03-27 15:00:00,33.86,33.92,33.84,33.91,92500.0,27.0766,27.1245,27.0606,27.1165,92500.0
2014-03-27 15:30:00,33.92,33.93,33.87,33.88,116700.0,27.1245,27.1325,27.0846,27.0926,116700.0
2014-03-28 09:30:00,33.79,34.0,33.74,33.94,109400.0,27.2293,27.3985,27.189,27.3502,109400.0
2014-03-28 10:00:00,33.94,33.97,33.78,33.8,72400.0,27.3502,27.3744,27.2212,27.2374,72400.0
2014-03-28 10:30:00,33.8,33.93,33.75,33.9,175300.0,27.2374,27.3421,27.1971,27.3179,175300.0
2014-03-28 11:00:00,33.91,33.92,33.79,33.79,58800.0,27.326,27.3341,27.2293,27.2293,58800.0
2014-03-28 11:30:00,33.79,33.85,33.78,33.83,62800.0,27.2293,27.2777,27.2212,27.2615,62800.0
2014-03-28 12:00:00,33.84,33.92,33.84,33.91,44500.0,27.2696,27.3341,27.2696,27.326,44500.0
2014-03-28 12:30:00,33.91,33.91,33.83,33.83,37500.0,27.326,27.326,27.2615,27.2615,37500.0
2014-03-28 13:00:00,33.82,33.83,33.75,33.82,47100.0,27.2535,27.2615,27.1971,27.2535,47100.0
2014-03-28 13:30:00,33.82,33.83,33.79,33.82,19000.0,27.2535,27.2615,27.2293,27.2535,19000.0
2014-03-28 14:00:00,33.82,33.82,33.71,33.73,34000.0,27.2535,27.2535,27.1648,27.181,34000.0
2014-03-28 14:30:00,33.73,33.76,33.68,33.7,80000.0,27.181,27.2051,27.1407,27.1568,80000.0
2014-03-28 15:00:00,33.7,33.73,33.69,33.71,45300.0,27.1568,27.181,27.1487,27.1648,45300.0
2014-03-28 15:30:00,33.72,33.73,33.64,33.66,133400.0,27.1729,27.181,27.1084,27.1245,133400.0
2014-03-31 09:30:00,33.85,33.95,33.78,33.84,52400.0,27.2777,27.3582,27.2212,27.2696,52400.0
2014-03-31 10:00:00,33.86,33.94,33.84,33.87,50500.0,27.2857,27.3502,27.2696,27.2938,50500.0
2014-03-31 10:30:00,33.88,33.9,33.84,33.87,50000.0,27.3018,27.3179,27.2696,27.2938,50000.0
2014-03-31 11:00:00,33.87,33.94,33.82,33.92,94900.0,27.2938,27.3502,27.2535,27.3341,94900.0
2014-03-31 11:30:00,33.92,34.02,33.9,34.02,50400.0,27.3341,27.4146,27.3179,27.4146,50400.0
2014-03-31 12:00:00,34.02,34.14,34.02,34.1,78900.0,27.4146,27.5113,27.4146,27.4791,78900.0
2014-03-31 12:30:00,34.1,34.16,34.09,34.15,42700.0,27.4791,27.5275,27.4711,27.5194,42700.0
2014-03-31 13:00:00,34.15,34.19,34.13,34.19,39200.0,27.5194,27.5516,27.5033,27.5516,39200.0
2014-03-31 13:30:00,34.18,34.21,34.16,34.17,53700.0,27.5436,27.5678,27.5275,27.5355,53700.0
2014-03-31 14:00:00,34.18,34.22,34.16,34.2,43600.0,27.5436,27.5758,27.5275,27.5597,43600.0
2014-03-31 14:30:00,34.19,34.23,34.19,34.2,72200.0,27.5516,27.5839,27.5516,27.5597,72200.0
2014-03-31 15:00:00,34.2,34.21,34.16,34.17,82100.0,27.5597,27.5678,27.5275,27.5355,82100.0
2014-03-31 15:30:00,34.18,34.18,34.09,34.16,317100.0,27.5436,27.5436,27.4711,27.5275,317100.0
2014-04-01 09:30:00,34.22,34.34,34.1,34.14,122300.0,27.5758,27.6725,27.4791,27.5113,122300.0
2014-04-01 10:00:00,34.15,34.19,34.08,34.09,112800.0,27.5194,27.5516,27.463,27.4711,112800.0
2014-04-01 10:30:00,34.08,34.15,34.08,34.09,51200.0,27.463,27.5194,27.463,27.4711,51200.0
2014-04-01 11:00:00,34.09,34.18,34.09,34.17,41300.0,27.4711,27.5436,27.4711,27.5355,41300.0
2014-04-01 11:30:00,34.18,34.19,34.08,34.09,40500.0,27.5436,27.5516,27.463,27.4711,40500.0
2014-04-01 12:00:00,34.09,34.14,34.04,34.14,52800.0,27.4711,27.5113,27.4308,27.5113,52800.0
2014-04-01 12:30:00,34.14,34.15,34.07,34.08,29700.0,27.5113,27.5194,27.4549,27.463,29700.0
2014-04-01 13:00:00,34.07,34.1,34.07,34.1,20300.0,27.4549,27.4791,27.4549,27.4791,20300.0
2014-04-01 13:30:00,34.09,34.1,34.08,34.09,17300.0,27.4711,27.4791,27.463,27.4711,17300.0
2014-04-01 14:00:00,34.09,34.16,34.08,34.16,71100.0,27.4711,27.5275,27.463,27.5275,71100.0
2014-04-01 14:30:00,34.16,34.19,34.15,34.18,46000.0,27.5275,27.5516,27.5194,27.5436,46000.0
2014-04-01 15:00:00,34.18,34.27,34.17,34.26,102100.0,27.5436,27.6161,27.5355,27.608,102100.0
2014-04-01 15:30:00,34.26,34.26,34.2,34.23,249200.0,27.608,27.608,27.5597,27.5839,249200.0
2014-04-02 09:30:00,34.25,34.45,34.03,34.4,142000.0,27.6,27.7612,27.4227,27.7209,142000.0
2014-04-02 10:00:00,34.4,34.51,34.39,34.51,171600.0,27.7209,27.8095,27.7128,27.8095,171600.0
2014-04-02 10:30:00,34.51,34.56,34.48,34.51,89800.0,27.8095,27.8498,27.7853,27.8095,89800.0
2014-04-02 11:00:00,34.51,34.6,34.46,34.52,286300.0,27.8095,27.882,27.7692,27.8176,286300.0
2014-04-02 11:30:00,34.53,34.69,34.51,34.69,241200.0,27.8256,27.9546,27.8095,27.9546,241200.0
2014-04-02 12:00:00,34.69,34.73,34.51,34.55,119100.0,27.9546,27.9868,27.8095,27.8417,119100.0
2014-04-02 12:30:00,34.55,34.55,34.5,34.51,54100.0,27.8417,27.8417,27.8014,27.8095,54100.0
2014-04-02 13:00:00,34.5,34.5,34.4,34.41,56400.0,27.8014,27.8014,27.7209,27.7289,56400.0
2014-04-02 13:30:00,34.4,34.45,34.39,34.42,50000.0,27.7209,27.7612,27.7128,27.737,50000.0
2014-04-02 14:00:00,34.42,34.47,34.42,34.45,50800.0,27.737,27.7773,27.737,27.7612,50800.0
2014-04-02 14:30:00,34.45,34.47,34.45,34.47,47900.0,27.7612,27.7773,27.7612,27.7773,47900.0
2014-04-02 15:00:00,34.47,34.52,34.45,34.52,89200.0,27.7773,27.8176,27.7612,27.8176,89200.0
2014-04-02 15:30:00,34.53,34.53,34.42,34.46,293400.0,27.8256,27.8256,27.737,27.7692,293400.0
2014-04-03 09:30:00,34.48,34.61,34.4,34.46,70500.0,27.7853,27.8901,27.7209,27.7692,70500.0
2014-04-03 10:00:00,34.45,34.52,34.38,34.48,47800.0,27.7612,27.8176,27.7047,27.7853,47800.0
2014-04-03 10:30:00,34.48,34.54,34.45,34.52,119300.0,27.7853,27.8337,27.7612,27.8176,119300.0
2014-04-03 11:00:00,34.52,34.55,34.49,34.51,36600.0,27.8176,27.8417,27.7934,27.8095,36600.0
2014-04-03 11:30:00,34.5,34.53,34.48,34.51,44800.0,27.8014,27.8256,27.7853,27.8095,44800.0
2014-04-03 12:00:00,34.51,34.54,34.49,34.54,29900.0,27.8095,27.8337,27.7934,27.8337,29900.0
2014-04-03 12:30:00,34.54,34.57,34.5,34.54,33200.0,27.8337,27.8579,27.8014,27.8337,33200.0
2014-04-03 13:00:00,34.55,34.57,34.49,34.5,29000.0,27.8417,27.8579,27.7934,27.8014,29000.0
2014-04-03 13:30:00,34.5,34.51,34.43,34.44,44500.0,27.8014,27.8095,27.745,27.7531,44500.0
2014-04-03 14:00:00,34.43,34.49,34.43,34.47,32100.0,27.745,27.7934,27.745,27.7773,32100.0
2014-04-03 14:30:00,34.47,34.51,34.44,34.51,38900.0,27.7773,27.8095,27.7531,27.8095,38900.0
2014-04-03 15:00:00,34.51,34.54,34.49,34.52,51800.0,27.8095,27.8337,27.7934,27.8176,51800.0
2014-04-03 15:30:00,34.53,34.53,34.47,34.49,179000.0,27.8256,27.8256,27.7773,27.7934,179000.0
2014-04-04 09:30:00,34.64,34.8,34.57,34.77,63500.0,27.9143,28.0432,27.8579,28.019,63500.0
2014-04-04 10:00:00,34.76,34.78,34.65,34.74,70500.0,28.011,28.0271,27.9223,27.9949,70500.0
2014-04-04 10:30:00,34.75,34.87,34.75,34.86,62500.0,28.0029,28.0996,28.0029,28.0916,62500.0
2014-04-04 11:00:00,34.86,34.89,34.82,34.86,51500.0,28.0916,28.1157,28.0593,28.0916,51500.0
2014-04-04 11:30:00,34.87,34.87,34.72,34.75,71400.0,28.0996,28.0996,27.9787,28.0029,71400.0
2014-04-04 12:00:00,34.75,34.75,34.69,34.72,72800.0,28.0029,28.0029,27.9546,27.9787,72800.0
2014-04-04 12:30:00,34.71,34.72,34.59,34.59,34200.0,27.9707,27.9787,27.874,27.874,34200.0
2014-04-04 13:00:00,34.6,34.63,34.55,34.57,48000.0,27.882,27.9062,27.8417,27.8579,48000.0
2014-04-04 13:30:00,34.57,34.57,34.48,34.51,41500.0,27.8579,27.8579,27.7853,27.8095,41500.0
2014-04-04 14:00:00,34.51,34.54,34.5,34.52,36800.0,27.8095,27.8337,27.8014,27.8176,36800.0
2014-04-04 14:30:00,34.52,34.53,34.45,34.53,90100.0,27.8176,27.8256,27.7612,27.8256,90100.0
2014-04-04 15:00:00,34.53,34.55,34.47,34.55,138300.0,27.8256,27.8417,27.7773,27.8417,138300.0
2014-04-04 15:30:00,34.54,34.54,34.48,34.52,174000.0,27.8337,27.8337,27.7853,27.8176,174000.0
2014-04-07 09:30:00,34.45,34.7,34.31,34.54,87700.0,27.7612,27.9626,27.6483,27.8337,87700.0
2014-04-07 10:00:00,34.54,34.57,34.48,34.53,61200.0,27.8337,27.8579,27.7853,27.8256,61200.0
2014-04-07 10:30:00,34.52,34.58,34.5,34.5,48700.0,27.8176,27.8659,27.8014,27.8014,48700.0
2014-04-07 11:00:00,34.51,34.55,34.49,34.5,45900.0,27.8095,27.8417,27.7934,27.8014,45900.0
2014-04-07 11:30:00,34.49,34.58,34.49,34.55,100300.0,27.7934,27.8659,27.7934,27.8417,100300.0
2014-04-07 12:00:00,34.55,34.57,34.51,34.52,81000.0,27.8417,27.8579,27.8095,27.8176,81000.0
2014-04-07 12:30:00,34.51,34.52,34.44,34.45,96500.0,27.8095,27.8176,27.7531,27.7612,96500.0
2014-04-07 13:00:00,34.44,34.46,34.4,34.44,43800.0,27.7531,27.7692,27.7209,27.7531,43800.0
2014-04-07 13:30:00,34.43,34.45,34.38,34.39,53400.0,27.745,27.7612,27.7047,27.7128,53400.0
2014-04-07 14:00:00,34.39,34.41,34.38,34.41,55200.0,27.7128,27.7289,27.7047,27.7289,55200.0
2014-04-07 14:30:00,34.41,34.48,34.38,34.47,96200.0,27.7289,27.7853,27.7047,27.7773,96200.0
2014-04-07 15:00:00,34.47,34.48,34.41,34.47,91400.0,27.7773,27.7853,27.7289,27.7773,91400.0
2014-04-07 15:30:00,34.47,34.5,34.33,34.33,267300.0,27.7773,27.8014,27.6645,27.6645,267300.0
2014-04-08 09:30:00,34.34,34.44,34.29,34.39,74000.0,27.6725,27.7531,27.6322,27.7128,74000.0
2014-04-08 10:00:00,34.39,34.42,34.34,34.38,69600.0,27.7128,27.737,27.6725,27.7047,69600.0
2014-04-08 10:30:00,34.39,34.42,34.35,34.42,73900.0,27.7128,27.737,27.6806,27.737,73900.0
2014-04-08 11:00:00,34.43,34.57,34.43,34.52,67800.0,27.745,27.8579,27.745,27.8176,67800.0
2014-04-08 11:30:00,34.53,34.65,34.52,34.64,49700.0,27.8256,27.9223,27.8176,27.9143,49700.0
2014-04-08 12:00:00,34.64,34.65,34.55,34.59,39300.0,27.9143,27.9223,27.8417,27.874,39300.0
2014-04-08 12:30:00,34.59,34.59,34.53,34.55,62200.0,27.874,27.874,27.8256,27.8417,62200.0
2014-04-08 13:00:00,34.56,34.64,34.55,34.63,45000.0,27.8498,27.9143,27.8417,27.9062,45000.0
2014-04-08 13:30:00,34.62,34.7,34.61,34.67,70200.0,27.8981,27.9626,27.8901,27.9384,70200.0
2014-04-08 14:00:00,34.67,34.71,34.62,34.66,92500.0,27.9384,27.9707,27.8981,27.9304,92500.0
2014-04-08 14:30:00,34.65,34.66,34.5,34.52,237900.0,27.9223,27.9304,27.8014,27.8176,237900.0
2014-04-08 15:00:00,34.52,34.62,34.52,34.61,139300.0,27.8176,27.8981,27.8176,27.8901,139300.0
2014-04-08 15:30:00,34.6,34.6,34.55,34.58,174400.0,27.882,27.882,27.8417,27.8659,174400.0
2014-04-09 09:30:00,34.64,34.88,34.59,34.71,134100.0,27.9143,28.1077,27.874,27.9707,134100.0
2014-04-09 10:00:00,34.72,34.76,34.66,34.74,106800.0,27.9787,28.011,27.9304,27.9949,106800.0
2014-04-09 10:30:00,34.74,34.78,34.65,34.66,54000.0,27.9949,28.0271,27.9223,27.9304,54000.0
2014-04-09 11:00:00,34.66,34.68,34.6,34.6,69400.0,27.9304,27.9465,27.882,27.882,69400.0
2014-04-09 11:30:00,34.61,34.64,34.6,34.61,36600.0,27.8901,27.9143,27.882,27.8901,36600.0
2014-04-09 12:00:00,34.61,34.7,34.6,34.69,349400.0,27.8901,27.9626,27.882,27.9546,349400.0
2014-04-09 12:30:00,34.69,34.73,34.69,34.7,43200.0,27.9546,27.9868,27.9546,27.9626,43200.0
2014-04-09 13:00:00,34.7,34.79,34.7,34.77,46800.0,27.9626,28.0351,27.9626,28.019,46800.0
2014-04-09 13:30:00,34.77,34.79,34.7,34.71,49600.0,28.019,28.0351,27.9626,27.9707,49600.0
2014-04-09 14:00:00,34.71,34.81,34.71,34.78,73000.0,27.9707,28.0513,27.9707,28.0271,73000.0
2014-04-09 14:30:00,34.78,34.84,34.77,34.81,81000.0,28.0271,28.0754,28.019,28.0513,81000.0
2014-04-09 15:00:00,34.82,34.87,34.81,34.84,104000.0,28.0593,28.0996,28.0513,28.0754,104000.0
2014-04-09 15:30:00,34.84,34.89,34.79,34.83,331400.0,28.0754,28.1157,28.0351,28.0674,331400.0
2014-04-10 09:30:00,34.83,34.97,34.7,34.97,68600.0,28.0674,28.1802,27.9626,28.1802,68600.0
2014-04-10 10:00:00,34.97,35.19,34.94,35.16,201700.0,28.1802,28.3575,28.156,28.3333,201700.0
2014-04-10 10:30:00,35.16,35.16,34.91,34.91,115900.0,28.3333,28.3333,28.1318,28.1318,115900.0
2014-04-10 11:00:00,34.91,34.93,34.82,34.83,63500.0,28.1318,28.148,28.0593,28.0674,63500.0
2014-04-10 11:30:00,34.84,34.88,34.71,34.73,83800.0,28.0754,28.1077,27.9707,27.9868,83800.0
2014-04-10 12:00:00,34.72,34.76,34.7,34.7,122300.0,27.9787,28.011,27.9626,27.9626,122300.0
2014-04-10 12:30:00,34.71,34.74,34.63,34.71,114400.0,27.9707,27.9949,27.9062,27.9707,114400.0
2014-04-10 13:00:00,34.7,34.72,34.65,34.67,220200.0,27.9626,27.9787,27.9223,27.9384,220200.0
2014-04-10 13:30:00,34.67,34.81,34.65,34.79,184600.0,27.9384,28.0513,27.9223,28.0351,184600.0
2014-04-10 14:00:00,34.79,34.82,34.63,34.65,112200.0,28.0351,28.0593,27.9062,27.9223,112200.0
2014-04-10 14:30:00,34.65,34.65,34.54,34.59,220600.0,27.9223,27.9223,27.8337,27.874,220600.0
2014-04-10 15:00:00,34.58,34.59,34.45,34.5,337400.0,27.8659,27.874,27.7612,27.8014,337400.0
2014-04-10 15:30:00,34.5,34.57,34.48,34.48,384600.0,27.8014,27.8579,27.7853,27.7853,384600.0
2014-04-11 09:30:00,34.51,34.53,34.34,34.37,168500.0,27.8095,27.8256,27.6725,27.6967,168500.0
2014-04-11 10:00:00,34.37,34.42,34.14,34.15,776400.0,27.6967,27.737,27.5113,27.5194,776400.0
2014-04-11 10:30:00,34.15,34.35,34.11,34.3,136100.0,27.5194,27.6806,27.4872,27.6403,136100.0
2014-04-11 11:00:00,34.3,34.38,34.26,34.28,75400.0,27.6403,27.7047,27.608,27.6242,75400.0
2014-04-11 11:30:00,34.28,34.33,34.27,34.3,103100.0,27.6242,27.6645,27.6161,27.6403,103100.0
2014-04-11 12:00:00,34.3,34.35,34.14,34.14,102600.0,27.6403,27.6806,27.5113,27.5113,102600.0
2014-04-11 12:30:00,34.14,34.17,34.11,34.12,35200.0,27.5113,27.5355,27.4872,27.4952,35200.0
2014-04-11 13:00:00,34.12,34.13,34.05,34.08,43800.0,27.4952,27.5033,27.4388,27.463,43800.0
2014-04-11 13:30:00,34.08,34.17,34.05,34.13,52600.0,27.463,27.5355,27.4388,27.5033,52600.0
2014-04-11 14:00:00,34.14,34.18,34.08,34.12,49600.0,27.5113,27.5436,27.463,27.4952,49600.0
2014-04-11 14:30:00,34.12,34.13,34.04,34.09,76600.0,27.4952,27.5033,27.4308,27.4711,76600.0
2014-04-11 15:00:00,34.09,34.12,34.04,34.09,83000.0,27.4711,27.4952,27.4308,27.4711,83000.0
2014-04-11 15:30:00,34.09,34.16,34.05,34.07,426600.0,27.4711,27.5275,27.4388,27.4549,426600.0
2014-04-14 09:30:00,34.24,34.37,34.16,34.25,52800.0,27.5919,27.6967,27.5275,27.6,52800.0
2014-04-14 10:00:00,34.25,34.27,34.16,34.18,61000.0,27.6,27.6161,27.5275,27.5436,61000.0
2014-04-14 10:30:00,34.18,34.27,34.18,34.27,49300.0,27.5436,27.6161,27.5436,27.6161,49300.0
2014-04-14 11:00:00,34.27,34.3,34.21,34.29,65900.0,27.6161,27.6403,27.5678,27.6322,65900.0
2014-04-14 11:30:00,34.3,34.32,34.28,34.29,38300.0,27.6403,27.6564,27.6242,27.6322,38300.0
2014-04-14 12:00:00,34.28,34.34,34.28,34.34,28100.0,27.6242,27.6725,27.6242,27.6725,28100.0
2014-04-14 12:30:00,34.34,34.36,34.28,34.29,31200.0,27.6725,27.6886,27.6242,27.6322,31200.0
2014-04-14 13:00:00,34.29,34.29,34.23,34.24,34100.0,27.6322,27.6322,27.5839,27.5919,34100.0
2014-04-14 13:30:00,34.24,34.26,34.21,34.22,34900.0,27.5919,27.608,27.5678,27.5758,34900.0
2014-04-14 14:00:00,34.21,34.23,34.14,34.14,40700.0,27.5678,27.5839,27.5113,27.5113,40700.0
2014-04-14 14:30:00,34.15,34.2,34.12,34.17,47200.0,27.5194,27.5597,27.4952,27.5355,47200.0
2014-04-14 15:00:00,34.17,34.18,34.11,34.18,60900.0,27.5355,27.5436,27.4872,27.5436,60900.0
2014-04-14 15:30:00,34.19,34.35,34.19,34.33,161100.0,27.5516,27.6806,27.5516,27.6645,161100.0
2014-04-15 09:30:00,34.41,34.43,34.26,34.33,65500.0,27.7289,27.745,27.608,27.6645,65500.0
2014-04-15 10:00:00,34.33,34.38,34.15,34.15,89600.0,27.6645,27.7047,27.5194,27.5194,89600.0
2014-04-15 10:30:00,34.13,34.27,34.09,34.17,112300.0,27.5033,27.6161,27.4711,27.5355,112300.0
2014-04-15 11:00:00,34.17,34.17,34.08,34.15,58600.0,27.5355,27.5355,27.463,27.5194,58600.0
2014-04-15 11:30:00,34.17,34.2,34.08,34.12,43400.0,27.5355,27.5597,27.463,27.4952,43400.0
2014-04-15 12:00:00,34.11,34.12,34.04,34.08,32800.0,27.4872,27.4952,27.4308,27.463,32800.0
2014-04-15 12:30:00,34.07,34.12,34.05,34.06,34600.0,27.4549,27.4952,27.4388,27.4469,34600.0
2014-04-15 13:00:00,34.05,34.05,33.99,34.05,44400.0,27.4388,27.4388,27.3905,27.4388,44400.0
2014-04-15 13:30:00,34.06,34.18,34.05,34.17,38500.0,27.4469,27.5436,27.4388,27.5355,38500.0
2014-04-15 14:00:00,34.17,34.19,34.14,34.18,26400.0,27.5355,27.5516,27.5113,27.5436,26400.0
2014-04-15 14:30:00,34.18,34.27,34.18,34.24,41400.0,27.5436,27.6161,27.5436,27.5919,41400.0
2014-04-15 15:00:00,34.24,34.35,34.22,34.34,62800.0,27.5919,27.6806,27.5758,27.6725,62800.0
2014-04-15 15:30:00,34.34,34.4,34.33,34.39,169800.0,27.6725,27.7209,27.6645,27.7128,169800.0
2014-04-16 09:30:00,34.55,34.71,34.35,34.36,92600.0,27.8417,27.9707,27.6806,27.6886,92600.0
2014-04-16 10:00:00,34.36,34.4,34.3,34.35,66700.0,27.6886,27.7209,27.6403,27.6806,66700.0
2014-04-16 10:30:00,34.35,34.38,34.32,34.36,51000.0,27.6806,27.7047,27.6564,27.6886,51000.0
2014-04-16 11:00:00,34.35,34.51,34.34,34.51,34000.0,27.6806,27.8095,27.6725,27.8095,34000.0
2014-04-16 11:30:00,34.51,34.61,34.51,34.6,55300.0,27.8095,27.8901,27.8095,27.882,55300.0
2014-04-16 12:00:00,34.6,34.69,34.59,34.65,43500.0,27.882,27.9546,27.874,27.9223,43500.0
2014-04-16 12:30:00,34.65,34.71,34.62,34.69,57300.0,27.9223,27.9707,27.8981,27.9546,57300.0
2014-04-16 13:00:00,34.69,34.73,34.62,34.64,45600.0,27.9546,27.9868,27.8981,27.9143,45600.0
2014-04-16 13:30:00,34.63,34.65,34.61,34.65,37000.0,27.9062,27.9223,27.8901,27.9223,37000.0
2014-04-16 14:00:00,34.65,34.65,34.59,34.62,32600.0,27.9223,27.9223,27.874,27.8981,32600.0
2014-04-16 14:30:00,34.63,34.86,34.63,34.85,126500.0,27.9062,28.0916,27.9062,28.0835,126500.0
2014-04-16 15:00:00,34.85,34.85,34.77,34.8,69100.0,28.0835,28.0835,28.019,28.0432,69100.0
2014-04-16 15:30:00,34.8,34.88,34.76,34.85,207100.0,28.0432,28.1077,28.011,28.0835,207100.0
2014-04-17 09:30:00,34.6,34.76,34.38,34.4,235700.0,27.882,28.011,27.7047,27.7209,235700.0
2014-04-17 10:00:00,34.41,34.53,34.38,34.46,167400.0,27.7289,27.8256,27.7047,27.7692,167400.0
2014-04-17 10:30:00,34.47,34.57,34.33,34.52,149700.0,27.7773,27.8579,27.6645,27.8176,149700.0
2014-04-17 11:00:00,34.52,34.52,34.45,34.51,71800.0,27.8176,27.8176,27.7612,27.8095,71800.0
2014-04-17 11:30:00,34.51,34.56,34.49,34.5,57300.0,27.8095,27.8498,27.7934,27.8014,57300.0
2014-04-17 12:00:00,34.49,34.5,34.38,34.43,57700.0,27.7934,27.8014,27.7047,27.745,57700.0
2014-04-17 12:30:00,34.43,34.5,34.43,34.48,69900.0,27.745,27.8014,27.745,27.7853,69900.0
2014-04-17 13:00:00,34.48,34.51,34.45,34.45,44300.0,27.7853,27.8095,27.7612,27.7612,44300.0
2014-04-17 13:30:00,34.45,34.46,34.36,34.37,83800.0,27.7612,27.7692,27.6886,27.6967,83800.0
2014-04-17 14:00:00,34.37,34.5,34.35,34.49,63500.0,27.6967,27.8014,27.6806,27.7934,63500.0
2014-04-17 14:30:00,34.5,34.52,34.42,34.42,154800.0,27.8014,27.8176,27.737,27.737,154800.0
2014-04-17 15:00:00,34.41,34.48,34.4,34.47,84200.0,27.7289,27.7853,27.7209,27.7773,84200.0
2014-04-17 15:30:00,34.46,34.51,34.45,34.46,206800.0,27.7692,27.8095,27.7612,27.7692,206800.0
2014-04-21 09:30:00,34.46,34.55,34.29,34.4,91400.0,27.7692,27.8417,27.6322,27.7209,91400.0
2014-04-21 10:00:00,34.39,34.54,34.38,34.5,72000.0,27.7128,27.8337,27.7047,27.8014,72000.0
2014-04-21 10:30:00,34.51,34.51,34.43,34.46,49000.0,27.8095,27.8095,27.745,27.7692,49000.0
2014-04-21 11:00:00,34.47,34.53,34.44,34.52,33900.0,27.7773,27.8256,27.7531,27.8176,33900.0
2014-04-21 11:30:00,34.52,34.57,34.52,34.55,48000.0,27.8176,27.8579,27.8176,27.8417,48000.0
2014-04-21 12:00:00,34.55,34.57,34.54,34.56,49800.0,27.8417,27.8579,27.8337,27.8498,49800.0
2014-04-21 12:30:00,34.55,34.57,34.54,34.55,28500.0,27.8417,27.8579,27.8337,27.8417,28500.0
2014-04-21 13:00:00,34.56,34.64,34.54,34.6,120200.0,27.8498,27.9143,27.8337,27.882,120200.0
2014-04-21 13:30:00,34.6,34.61,34.47,34.48,42100.0,27.882,27.8901,27.7773,27.7853,42100.0
2014-04-21 14:00:00,34.48,34.49,34.46,34.48,42500.0,27.7853,27.7934,27.7692,27.7853,42500.0
2014-04-21 14:30:00,34.47,34.48,34.47,34.47,16600.0,27.7773,27.7853,27.7773,27.7773,16600.0
2014-04-21 15:00:00,34.47,34.49,34.45,34.46,49600.0,27.7773,27.7934,27.7612,27.7692,49600.0
2014-04-21 15:30:00,34.46,34.55,34.45,34.54,89200.0,27.7692,27.8417,27.7612,27.8337,89200.0
2014-04-22 09:30:00,34.66,34.8,34.59,34.73,129200.0,27.9304,28.0432,27.874,27.9868,129200.0
2014-04-22 10:00:00,34.73,34.75,34.62,34.63,91500.0,27.9868,28.0029,27.8981,27.9062,91500.0
2014-04-22 10:30:00,34.62,34.7,34.62,34.68,76500.0,27.8981,27.9626,27.8981,27.9465,76500.0
2014-04-22 11:00:00,34.68,34.71,34.67,34.7,46400.0,27.9465,27.9707,27.9384,27.9626,46400.0
2014-04-22 11:30:00,34.7,34.76,34.7,34.76,44300.0,27.9626,28.011,27.9626,28.011,44300.0
2014-04-22 12:00:00,34.76,34.77,34.73,34.76,35100.0,28.011,28.019,27.9868,28.011,35100.0
2014-04-22 12:30:00,34.75,34.8,34.75,34.76,25800.0,28.0029,28.0432,28.0029,28.011,25800.0
2014-04-22 13:00:00,34.76,34.77,34.74,34.77,23800.0,28.011,28.019,27.9949,28.019,23800.0
2014-04-22 13:30:00,34.76,34.79,34.75,34.77,21200.0,28.011,28.0351,28.0029,28.019,21200.0
2014-04-22 14:00:00,34.77,34.78,34.73,34.73,49200.0,28.019,28.0271,27.9868,27.9868,49200.0
2014-04-22 14:30:00,34.72,34.75,34.72,34.74,25900.0,27.9787,28.0029,27.9787,27.9949,25900.0
2014-04-22 15:00:00,34.74,34.74,34.66,34.66,49800.0,27.9949,27.9949,27.9304,27.9304,49800.0
2014-04-22 15:30:00,34.67,34.71,34.66,34.7,174200.0,27.9384,27.9707,27.9304,27.9626,174200.0
2014-04-23 09:30:00,34.74,34.89,34.71,34.75,86400.0,27.9949,28.1157,27.9707,28.0029,86400.0
2014-04-23 10:00:00,34.75,34.8,34.72,34.73,71300.0,28.0029,28.0432,27.9787,27.9868,71300.0
2014-04-23 10:30:00,34.74,34.81,34.73,34.77,32200.0,27.9949,28.0513,27.9868,28.019,32200.0
2014-04-23 11:00:00,34.78,34.92,34.77,34.92,116600.0,28.0271,28.1399,28.019,28.1399,116600.0
2014-04-23 11:30:00,34.92,34.99,34.92,34.95,67900.0,28.1399,28.1963,28.1399,28.1641,67900.0
2014-04-23 12:00:00,34.95,34.96,34.89,34.89,44400.0,28.1641,28.1721,28.1157,28.1157,44400.0
2014-04-23 12:30:00,34.89,34.91,34.86,34.87,28900.0,28.1157,28.1318,28.0916,28.0996,28900.0
2014-04-23 13:00:00,34.87,34.87,34.84,34.86,21000.0,28.0996,28.0996,28.0754,28.0916,21000.0
2014-04-23 13:30:00,34.85,34.85,34.79,34.83,27800.0,28.0835,28.0835,28.0351,28.0674,27800.0
2014-04-23 14:00:00,34.82,34.83,34.8,34.81,25700.0,28.0593,28.0674,28.0432,28.0513,25700.0
2014-04-23 14:30:00,34.82,34.84,34.79,34.84,25500.0,28.0593,28.0754,28.0351,28.0754,25500.0
2014-04-23 15:00:00,34.84,34.88,34.83,34.85,34300.0,28.0754,28.1077,28.0674,28.0835,34300.0
2014-04-23 15:30:00,34.85,34.87,34.8,34.86,119900.0,28.0835,28.0996,28.0432,28.0916,119900.0
2014-04-24 09:30:00,34.87,34.97,34.72,34.78,155300.0,28.0996,28.1802,27.9787,28.0271,155300.0
2014-04-24 10:00:00,34.79,35.23,34.78,35.18,293400.0,28.0351,28.3897,28.0271,28.3494,293400.0
2014-04-24 10:30:00,35.19,35.22,35.05,35.06,210600.0,28.3575,28.3817,28.2447,28.2527,210600.0
2014-04-24 11:00:00,35.05,35.06,34.84,34.91,75000.0,28.2447,28.2527,28.0754,28.1318,75000.0
2014-04-24 11:30:00,34.9,35.06,34.9,34.94,75300.0,28.1238,28.2527,28.1238,28.156,75300.0
2014-04-24 12:00:00,34.93,34.95,34.83,34.84,47800.0,28.148,28.1641,28.0674,28.0754,47800.0
2014-04-24 12:30:00,34.83,34.91,34.79,34.8,55200.0,28.0674,28.1318,28.0351,28.0432,55200.0
2014-04-24 13:00:00,34.82,34.96,34.82,34.89,38500.0,28.0593,28.1721,28.0593,28.1157,38500.0
2014-04-24 13:30:00,34.89,34.93,34.82,34.87,46400.0,28.1157,28.148,28.0593,28.0996,46400.0
2014-04-24 14:00:00,34.88,34.91,34.85,34.87,46600.0,28.1077,28.1318,28.0835,28.0996,46600.0
2014-04-24 14:30:00,34.86,34.89,34.78,34.81,102800.0,28.0916,28.1157,28.0271,28.0513,102800.0
2014-04-24 15:00:00,34.82,34.85,34.78,34.83,77800.0,28.0593,28.0835,28.0271,28.0674,77800.0
2014-04-24 15:30:00,34.83,34.83,34.74,34.75,353800.0,28.0674,28.0674,27.9949,28.0029,353800.0
2014-04-25 09:30:00,34.6,34.74,34.07,34.14,192100.0,27.882,27.9949,27.4549,27.5113,192100.0
2014-04-25 10:00:00,34.14,34.39,34.11,34.11,222900.0,27.5113,27.7128,27.4872,27.4872,222900.0
2014-04-25 10:30:00,34.11,34.21,34.05,34.07,100700.0,27.4872,27.5678,27.4388,27.4549,100700.0
2014-04-25 11:00:00,34.08,34.11,34.0,34.06,86200.0,27.463,27.4872,27.3985,27.4469,86200.0
2014-04-25 11:30:00,34.07,34.14,34.06,34.1,94300.0,27.4549,27.5113,27.4469,27.4791,94300.0
2014-04-25 12:00:00,34.1,34.11,34.01,34.1,54200.0,27.4791,27.4872,27.4066,27.4791,54200.0
2014-04-25 12:30:00,34.09,34.22,34.05,34.2,86800.0,27.4711,27.5758,27.4388,27.5597,86800.0
2014-04-25 13:00:00,34.2,34.31,34.19,34.31,65900.0,27.5597,27.6483,27.5516,27.6483,65900.0
2014-04-25 13:30:00,34.3,34.42,34.24,34.41,104000.0,27.6403,27.737,27.5919,27.7289,104000.0
2014-04-25 14:00:00,34.4,34.42,34.29,34.33,80600.0,27.7209,27.737,27.6322,27.6645,80600.0
2014-04-25 14:30:00,34.33,34.38,34.27,34.33,126300.0,27.6645,27.7047,27.6161,27.6645,126300.0
2014-04-25 15:00:00,34.33,34.44,34.33,34.44,79100.0,27.6645,27.7531,27.6645,27.7531,79100.0
2014-04-25 15:30:00,34.44,34.51,34.4,34.41,189400.0,27.7531,27.8095,27.7209,27.7289,189400.0
2014-04-28 09:30:00,34.54,34.76,34.5,34.7,71000.0,27.8337,28.011,27.8014,27.9626,71000.0
2014-04-28 10:00:00,34.69,34.8,34.68,34.76,100500.0,27.9546,28.0432,27.9465,28.011,100500.0
2014-04-28 10:30:00,34.75,34.8,34.6,34.64,96900.0,28.0029,28.0432,27.882,27.9143,96900.0
2014-04-28 11:00:00,34.66,34.72,34.56,34.56,50200.0,27.9304,27.9787,27.8498,27.8498,50200.0
2014-04-28 11:30:00,34.56,34.65,34.55,34.55,36600.0,27.8498,27.9223,27.8417,27.8417,36600.0
2014-04-28 12:00:00,34.55,34.63,34.55,34.63,54500.0,27.8417,27.9062,27.8417,27.9062,54500.0
2014-04-28 12:30:00,34.63,34.67,34.61,34.65,57400.0,27.9062,27.9384,27.8901,27.9223,57400.0
2014-04-28 13:00:00,34.65,34.66,34.55,34.6,84900.0,27.9223,27.9304,27.8417,27.882,84900.0
2014-04-28 13:30:00,34.6,34.6,34.43,34.47,180400.0,27.882,27.882,27.745,27.7773,180400.0
2014-04-28 14:00:00,34.48,34.5,34.43,34.49,110700.0,27.7853,27.8014,27.745,27.7934,110700.0
2014-04-28 14:30:00,34.49,34.6,34.49,34.57,83800.0,27.7934,27.882,27.7934,27.8579,83800.0
2014-04-28 15:00:00,34.57,34.73,34.56,34.72,156300.0,27.8579,27.9868,27.8498,27.9787,156300.0
2014-04-28 15:30:00,34.72,34.79,34.72,34.75,270100.0,27.9787,28.0351,27.9787,28.0029,270100.0
2014-04-29 09:30:00,34.9,35.28,34.85,35.28,143000.0,28.1238,28.43,28.0835,28.43,143000.0
2014-04-29 10:00:00,35.28,35.4,35.22,35.27,201400.0,28.43,28.5267,28.3817,28.4219,201400.0
2014-04-29 10:30:00,35.26,35.32,35.23,35.27,107800.0,28.4139,28.4622,28.3897,28.4219,107800.0
2014-04-29 11:00:00,35.27,35.32,35.24,35.26,60300.0,28.4219,28.4622,28.3978,28.4139,60300.0
2014-04-29 11:30:00,35.26,35.27,35.24,35.25,33200.0,28.4139,28.4219,28.3978,28.4058,33200.0
2014-04-29 12:00:00,35.25,35.28,35.18,35.25,76300.0,28.4058,28.43,28.3494,28.4058,76300.0
2014-04-29 12:30:00,35.26,35.26,35.1,35.13,100300.0,28.4139,28.4139,28.285,28.3091,100300.0
2014-04-29 13:00:00,35.14,35.16,35.01,35.01,51700.0,28.3172,28.3333,28.2124,28.2124,51700.0
2014-04-29 13:30:00,35.01,35.02,34.95,35.01,70800.0,28.2124,28.2205,28.1641,28.2124,70800.0
2014-04-29 14:00:00,35.01,35.01,34.95,34.95,30000.0,28.2124,28.2124,28.1641,28.1641,30000.0
2014-04-29 14:30:00,34.94,35.0,34.92,35.0,37100.0,28.156,28.2044,28.1399,28.2044,37100.0
2014-04-29 15:00:00,35.0,35.07,34.98,35.0,44600.0,28.2044,28.2608,28.1883,28.2044,44600.0
2014-04-29 15:30:00,34.99,35.0,34.94,34.95,166400.0,28.1963,28.2044,28.156,28.1641,166400.0
2014-04-30 09:30:00,34.97,35.07,34.89,35.02,52100.0,28.1802,28.2608,28.1157,28.2205,52100.0
2014-04-30 10:00:00,35.04,35.12,34.98,35.1,99200.0,28.2366,28.3011,28.1883,28.285,99200.0
2014-04-30 10:30:00,35.09,35.1,35.01,35.05,65000.0,28.2769,28.285,28.2124,28.2447,65000.0
2014-04-30 11:00:00,35.05,35.12,35.04,35.05,28900.0,28.2447,28.3011,28.2366,28.2447,28900.0
2014-04-30 11:30:00,35.06,35.1,35.05,35.09,26200.0,28.2527,28.285,28.2447,28.2769,26200.0
2014-04-30 12:00:00,35.1,35.11,35.06,35.07,36700.0,28.285,28.293,28.2527,28.2608,36700.0
2014-04-30 12:30:00,35.08,35.1,35.05,35.05,37100.0,28.2688,28.285,28.2447,28.2447,37100.0
2014-04-30 13:00:00,35.05,35.1,35.05,35.08,17700.0,28.2447,28.285,28.2447,28.2688,17700.0
2014-04-30 13:30:00,35.09,35.12,35.08,35.11,32800.0,28.2769,28.3011,28.2688,28.293,32800.0
2014-04-30 14:00:00,35.1,35.15,35.0,35.09,55400.0,28.285,28.3252,28.2044,28.2769,55400.0
2014-04-30 14:30:00,35.09,35.16,35.07,35.11,36000.0,28.2769,28.3333,28.2608,28.293,36000.0
2014-04-30 15:00:00,35.11,35.14,35.05,35.12,58500.0,28.293,28.3172,28.2447,28.3011,58500.0
2014-04-30 15:30:00,35.12,35.13,35.03,35.08,257000.0,28.3011,28.3091,28.2285,28.2688,257000.0
2014-05-01 09:30:00,35.12,35.25,34.85,34.87,96700.0,28.3011,28.4058,28.0835,28.0996,96700.0
2014-05-01 10:00:00,34.88,34.97,34.83,34.92,41300.0,28.1077,28.1802,28.0674,28.1399,41300.0
2014-05-01 10:30:00,34.92,34.93,34.84,34.87,89100.0,28.1399,28.148,28.0754,28.0996,89100.0
2014-05-01 11:00:00,34.88,34.95,34.88,34.92,41800.0,28.1077,28.1641,28.1077,28.1399,41800.0
2014-05-01 11:30:00,34.92,35.05,34.9,35.05,42500.0,28.1399,28.2447,28.1238,28.2447,42500.0
2014-05-01 12:00:00,35.05,35.13,35.05,35.12,37200.0,28.2447,28.3091,28.2447,28.3011,37200.0
2014-05-01 12:30:00,35.12,35.13,35.06,35.08,35100.0,28.3011,28.3091,28.2527,28.2688,35100.0
2014-05-01 13:00:00,35.09,35.1,35.08,35.08,17700.0,28.2769,28.285,28.2688,28.2688,17700.0
2014-05-01 13:30:00,35.08,35.11,34.97,34.99,49400.0,28.2688,28.293,28.1802,28.1963,49400.0
2014-05-01 14:00:00,34.99,35.1,34.99,35.1,23400.0,28.1963,28.285,28.1963,28.285,23400.0
2014-05-01 14:30:00,35.11,35.11,35.05,35.07,32500.0,28.293,28.293,28.2447,28.2608,32500.0
2014-05-01 15:00:00,35.07,35.12,35.05,35.05,62200.0,28.2608,28.3011,28.2447,28.2447,62200.0
2014-05-01 15:30:00,35.05,35.09,35.02,35.03,542200.0,28.2447,28.2769,28.2205,28.2285,542200.0
2014-05-02 09:30:00,34.99,35.09,34.92,34.92,88900.0,28.1963,28.2769,28.1399,28.1399,88900.0
2014-05-02 10:00:00,34.92,35.08,34.89,34.98,78300.0,28.1399,28.2688,28.1157,28.1883,78300.0
2014-05-02 10:30:00,34.99,35.02,34.87,34.99,125600.0,28.1963,28.2205,28.0996,28.1963,125600.0
2014-05-02 11:00:00,34.98,35.03,34.89,34.91,38900.0,28.1883,28.2285,28.1157,28.1318,38900.0
2014-05-02 11:30:00,34.92,35.0,34.87,34.93,80000.0,28.1399,28.2044,28.0996,28.148,80000.0
2014-05-02 12:00:00,34.93,34.97,34.93,34.95,32900.0,28.148,28.1802,28.148,28.1641,32900.0
2014-05-02 12:30:00,34.95,34.96,34.87,34.87,41800.0,28.1641,28.1721,28.0996,28.0996,41800.0
2014-05-02 13:00:00,34.87,34.87,34.82,34.83,40900.0,28.0996,28.0996,28.0593,28.0674,40900.0
2014-05-02 13:30:00,34.82,34.92,34.81,34.9,55600.0,28.0593,28.1399,28.0513,28.1238,55600.0
2014-05-02 14:00:00,34.9,34.9,34.82,34.87,42500.0,28.1238,28.1238,28.0593,28.0996,42500.0
2014-05-02 14:30:00,34.87,34.97,34.87,34.93,55700.0,28.0996,28.1802,28.0996,28.148,55700.0
2014-05-02 15:00:00,34.94,34.97,34.92,34.92,63600.0,28.156,28.1802,28.1399,28.1399,63600.0
2014-05-02 15:30:00,34.92,34.95,34.89,34.93,169500.0,28.1399,28.1641,28.1157,28.148,169500.0
2014-05-05 09:30:00,34.78,34.87,34.54,34.55,164500.0,28.0271,28.0996,27.8337,27.8417,164500.0
2014-05-05 10:00:00,34.56,34.62,34.54,34.56,141300.0,27.8498,27.8981,27.8337,27.8498,141300.0
2014-05-05 10:30:00,34.56,34.79,34.56,34.79,61600.0,27.8498,28.0351,27.8498,28.0351,61600.0
2014-05-05 11:00:00,34.79,34.84,34.76,34.78,34800.0,28.0351,28.0754,28.011,28.0271,34800.0
2014-05-05 11:30:00,34.78,34.84,34.77,34.8,27500.0,28.0271,28.0754,28.019,28.0432,27500.0
2014-05-05 12:00:00,34.8,34.8,34.76,34.76,26900.0,28.0432,28.0432,28.011,28.011,26900.0
2014-05-05 12:30:00,34.76,34.82,34.76,34.79,33400.0,28.011,28.0593,28.011,28.0351,33400.0
2014-05-05 13:00:00,34.78,34.84,34.78,34.84,11000.0,28.0271,28.0754,28.0271,28.0754,11000.0
2014-05-05 13:30:00,34.84,34.84,34.8,34.81,44800.0,28.0754,28.0754,28.0432,28.0513,44800.0
2014-05-05 14:00:00,34.81,34.93,34.81,34.92,65200.0,28.0513,28.148,28.0513,28.1399,65200.0
2014-05-05 14:30:00,34.92,34.96,34.91,34.95,33100.0,28.1399,28.1721,28.1318,28.1641,33100.0
2014-05-05 15:00:00,34.95,35.0,34.94,35.0,61500.0,28.1641,28.2044,28.156,28.2044,61500.0
2014-05-05 15:30:00,35.0,35.0,34.94,34.97,172200.0,28.2044,28.2044,28.156,28.1802,172200.0
2014-05-06 09:30:00,34.92,34.94,34.78,34.94,93600.0,28.1399,28.156,28.0271,28.156,93600.0
2014-05-06 10:00:00,34.94,35.04,34.86,35.04,180700.0,28.156,28.2366,28.0916,28.2366,180700.0
2014-05-06 10:30:00,35.05,35.12,35.04,35.04,61700.0,28.2447,28.3011,28.2366,28.2366,61700.0
2014-05-06 11:00:00,35.03,35.11,35.02,35.07,34300.0,28.2285,28.293,28.2205,28.2608,34300.0
2014-05-06 11:30:00,35.07,35.1,34.99,35.0,44500.0,28.2608,28.285,28.1963,28.2044,44500.0
2014-05-06 12:00:00,34.99,35.0,34.93,34.98,42400.0,28.1963,28.2044,28.148,28.1883,42400.0
2014-05-06 12:30:00,34.99,35.02,34.97,35.02,26400.0,28.1963,28.2205,28.1802,28.2205,26400.0
2014-05-06 13:00:00,35.03,35.04,34.96,34.97,47400.0,28.2285,28.2366,28.1721,28.1802,47400.0
2014-05-06 13:30:00,34.97,35.0,34.92,34.96,55600.0,28.1802,28.2044,28.1399,28.1721,55600.0
2014-05-06 14:00:00,34.96,34.97,34.91,34.94,70000.0,28.1721,28.1802,28.1318,28.156,70000.0
2014-05-06 14:30:00,34.93,35.05,34.91,35.04,85300.0,28.148,28.2447,28.1318,28.2366,85300.0
2014-05-06 15:00:00,35.03,35.03,34.96,34.96,95800.0,28.2285,28.2285,28.1721,28.1721,95800.0
2014-05-06 15:30:00,34.96,35.01,34.92,34.94,160800.0,28.1721,28.2124,28.1399,28.156,160800.0
2014-05-07 09:30:00,34.94,35.15,34.94,35.12,74400.0,28.156,28.3252,28.156,28.3011,74400.0
2014-05-07 10:00:00,35.12,35.15,34.93,35.03,96000.0,28.3011,28.3252,28.148,28.2285,96000.0
2014-05-07 10:30:00,35.03,35.1,34.96,35.03,48800.0,28.2285,28.285,28.1721,28.2285,48800.0
2014-05-07 11:00:00,35.03,35.1,35.02,35.05,30900.0,28.2285,28.285,28.2205,28.2447,30900.0
2014-05-07 11:30:00,35.06,35.14,35.03,35.12,53200.0,28.2527,28.3172,28.2285,28.3011,53200.0
2014-05-07 12:00:00,35.11,35.18,35.11,35.14,33800.0,28.293,28.3494,28.293,28.3172,33800.0
2014-05-07 12:30:00,35.14,35.16,35.1,35.11,19200.0,28.3172,28.3333,28.285,28.293,19200.0
2014-05-07 13:00:00,35.11,35.16,35.08,35.15,28700.0,28.293,28.3333,28.2688,28.3252,28700.0
2014-05-07 13:30:00,35.15,35.16,35.09,35.09,21500.0,28.3252,28.3333,28.2769,28.2769,21500.0
2014-05-07 14:00:00,35.09,35.2,35.08,35.18,28200.0,28.2769,28.3655,28.2688,28.3494,28200.0
2014-05-07 14:30:00,35.18,35.18,35.08,35.09,33100.0,28.3494,28.3494,28.2688,28.2769,33100.0
2014-05-07 15:00:00,35.09,35.09,35.02,35.02,50500.0,28.2769,28.2769,28.2205,28.2205,50500.0
2014-05-07 15:30:00,35.02,35.17,35.02,35.16,173800.0,28.2205,28.3414,28.2205,28.3333,173800.0
2014-05-08 09:30:00,35.11,35.34,35.02,35.32,81700.0,28.293,28.4784,28.2205,28.4622,81700.0
2014-05-08 10:00:00,35.33,35.4,35.21,35.21,47300.0,28.4703,28.5267,28.3736,28.3736,47300.0
2014-05-08 10:30:00,35.21,35.27,35.19,35.21,35400.0,28.3736,28.4219,28.3575,28.3736,35400.0
2014-05-08 11:00:00,35.2,35.28,35.2,35.24,35800.0,28.3655,28.43,28.3655,28.3978,35800.0
2014-05-08 11:30:00,35.25,35.31,35.25,35.3,43000.0,28.4058,28.4542,28.4058,28.4461,43000.0
2014-05-08 12:00:00,35.31,35.35,35.3,35.35,19100.0,28.4542,28.4864,28.4461,28.4864,19100.0
2014-05-08 12:30:00,35.34,35.35,35.26,35.28,29200.0,28.4784,28.4864,28.4139,28.43,29200.0
2014-05-08 13:00:00,35.28,35.3,35.22,35.29,39300.0,28.43,28.4461,28.3817,28.4381,39300.0
2014-05-08 13:30:00,35.28,35.29,35.2,35.25,54700.0,28.43,28.4381,28.3655,28.4058,54700.0
2014-05-08 14:00:00,35.26,35.27,35.1,35.14,42500.0,28.4139,28.4219,28.285,28.3172,42500.0
2014-05-08 14:30:00,35.14,35.16,35.04,35.04,35200.0,28.3172,28.3333,28.2366,28.2366,35200.0
2014-05-08 15:00:00,35.04,35.12,34.99,35.11,61800.0,28.2366,28.3011,28.1963,28.293,61800.0
2014-05-08 15:30:00,35.1,35.15,35.05,35.07,207900.0,28.285,28.3252,28.2447,28.2608,207900.0
2014-05-09 09:30:00,35.12,35.17,34.96,34.96,63300.0,28.3011,28.3414,28.1721,28.1721,63300.0
2014-05-09 10:00:00,34.94,35.01,34.91,34.96,62500.0,28.156,28.2124,28.1318,28.1721,62500.0
2014-05-09 10:30:00,34.95,35.04,34.94,35.04,82400.0,28.1641,28.2366,28.156,28.2366,82400.0
2014-05-09 11:00:00,35.04,35.04,34.94,34.98,31500.0,28.2366,28.2366,28.156,28.1883,31500.0
2014-05-09 11:30:00,34.99,35.0,34.92,34.92,26700.0,28.1963,28.2044,28.1399,28.1399,26700.0
2014-05-09 12:00:00,34.92,34.95,34.91,34.92,28200.0,28.1399,28.1641,28.1318,28.1399,28200.0
2014-05-09 12:30:00,34.92,35.01,34.91,35.0,36200.0,28.1399,28.2124,28.1318,28.2044,36200.0
2014-05-09 13:00:00,35.01,35.04,34.97,34.97,17700.0,28.2124,28.2366,28.1802,28.1802,17700.0
2014-05-09 13:30:00,34.97,34.98,34.89,34.89,30600.0,28.1802,28.1883,28.1157,28.1157,30600.0
2014-05-09 14:00:00,34.9,34.92,34.85,34.88,16900.0,28.1238,28.1399,28.0835,28.1077,16900.0
2014-05-09 14:30:00,34.89,34.97,34.89,34.97,29100.0,28.1157,28.1802,28.1157,28.1802,29100.0
2014-05-09 15:00:00,34.97,34.99,34.95,34.98,35100.0,28.1802,28.1963,28.1641,28.1883,35100.0
2014-05-09 15:30:00,34.99,35.04,34.98,35.03,131200.0,28.1963,28.2366,28.1883,28.2285,131200.0
2014-05-12 09:30:00,35.21,35.26,35.0,35.19,61500.0,28.3736,28.4139,28.2044,28.3575,61500.0
2014-05-12 10:00:00,35.2,35.3,35.09,35.14,71000.0,28.3655,28.4461,28.2769,28.3172,71000.0
2014-05-12 10:30:00,35.15,35.2,35.07,35.16,104900.0,28.3252,28.3655,28.2608,28.3333,104900.0
2014-05-12 11:00:00,35.16,35.16,35.1,35.11,22400.0,28.3333,28.3333,28.285,28.293,22400.0
2014-05-12 11:30:00,35.12,35.12,35.01,35.01,27700.0,28.3011,28.3011,28.2124,28.2124,27700.0
2014-05-12 12:00:00,35.02,35.13,35.02,35.11,54800.0,28.2205,28.3091,28.2205,28.293,54800.0
2014-05-12 12:30:00,35.11,35.12,35.08,35.11,28700.0,28.293,28.3011,28.2688,28.293,28700.0
2014-05-12 13:00:00,35.11,35.16,35.1,35.13,49900.0,28.293,28.3333,28.285,28.3091,49900.0
2014-05-12 13:30:00,35.14,35.15,35.09,35.09,41600.0,28.3172,28.3252,28.2769,28.2769,41600.0
2014-05-12 14:00:00,35.1,35.15,35.08,35.08,64700.0,28.285,28.3252,28.2688,28.2688,64700.0
2014-05-12 14:30:00,35.08,35.15,35.08,35.15,41700.0,28.2688,28.3252,28.2688,28.3252,41700.0
2014-05-12 15:00:00,35.15,35.17,35.13,35.16,61300.0,28.3252,28.3414,28.3091,28.3333,61300.0
2014-05-12 15:30:00,35.15,35.22,35.15,35.21,234400.0,28.3252,28.3817,28.3252,28.3736,234400.0
2014-05-13 09:30:00,35.27,35.27,35.17,35.2,54000.0,28.4219,28.4219,28.3414,28.3655,54000.0
2014-05-13 10:00:00,35.21,35.21,35.1,35.14,58700.0,28.3736,28.3736,28.285,28.3172,58700.0
2014-05-13 10:30:00,35.14,35.18,35.13,35.17,29300.0,28.3172,28.3494,28.3091,28.3414,29300.0
2014-05-13 11:00:00,35.17,35.33,35.17,35.33,53500.0,28.3414,28.4703,28.3414,28.4703,53500.0
2014-05-13 11:30:00,35.32,35.4,35.31,35.36,139500.0,28.4622,28.5267,28.4542,28.4945,139500.0
2014-05-13 12:00:00,35.37,35.38,35.35,35.36,52500.0,28.5025,28.5106,28.4864,28.4945,52500.0
2014-05-13 12:30:00,35.35,35.35,35.3,35.32,25200.0,28.4864,28.4864,28.4461,28.4622,25200.0
2014-05-13 13:00:00,35.31,35.33,35.3,35.31,42000.0,28.4542,28.4703,28.4461,28.4542,42000.0
2014-05-13 13:30:00,35.31,35.31,35.24,35.25,49400.0,28.4542,28.4542,28.3978,28.4058,49400.0
2014-05-13 14:00:00,35.26,35.26,35.19,35.2,45300.0,28.4139,28.4139,28.3575,28.3655,45300.0
2014-05-13 14:30:00,35.19,35.21,35.17,35.19,70500.0,28.3575,28.3736,28.3414,28.3575,70500.0
2014-05-13 15:00:00,35.2,35.23,35.19,35.21,95100.0,28.3655,28.3897,28.3575,28.3736,95100.0
2014-05-13 15:30:00,35.21,35.27,35.21,35.21,445400.0,28.3736,28.4219,28.3736,28.3736,445400.0
2014-05-14 09:30:00,35.26,35.3,35.11,35.12,55900.0,28.4139,28.4461,28.293,28.3011,55900.0
2014-05-14 10:00:00,35.11,35.22,35.09,35.21,122900.0,28.293,28.3817,28.2769,28.3736,122900.0
2014-05-14 10:30:00,35.22,35.25,35.18,35.23,80700.0,28.3817,28.4058,28.3494,28.3897,80700.0
2014-05-14 11:00:00,35.22,35.23,35.19,35.22,30700.0,28.3817,28.3897,28.3575,28.3817,30700.0
2014-05-14 11:30:00,35.22,35.24,35.2,35.22,20800.0,28.3817,28.3978,28.3655,28.3817,20800.0
2014-05-14 12:00:00,35.23,35.24,35.22,35.24,8400.0,28.3897,28.3978,28.3817,28.3978,8400.0
2014-05-14 12:30:00,35.23,35.25,35.18,35.19,39900.0,28.3897,28.4058,28.3494,28.3575,39900.0
2014-05-14 13:00:00,35.19,35.21,35.18,35.21,19400.0,28.3575,28.3736,28.3494,28.3736,19400.0
2014-05-14 13:30:00,35.2,35.21,35.16,35.19,57600.0,28.3655,28.3736,28.3333,28.3575,57600.0
2014-05-14 14:00:00,35.2,35.2,35.17,35.18,29900.0,28.3655,28.3655,28.3414,28.3494,29900.0
2014-05-14 14:30:00,35.18,35.18,35.1,35.1,80100.0,28.3494,28.3494,28.285,28.285,80100.0
2014-05-14 15:00:00,35.1,35.11,35.04,35.06,131100.0,28.285,28.293,28.2366,28.2527,131100.0
2014-05-14 15:30:00,35.05,35.06,34.97,35.0,178000.0,28.2447,28.2527,28.1802,28.2044,178000.0
2014-05-15 09:30:00,34.95,35.0,34.84,34.88,73900.0,28.1641,28.2044,28.0754,28.1077,73900.0
2014-05-15 10:00:00,34.88,34.9,34.79,34.83,80200.0,28.1077,28.1238,28.0351,28.0674,80200.0
2014-05-15 10:30:00,34.84,34.86,34.79,34.8,71100.0,28.0754,28.0916,28.0351,28.0432,71100.0
2014-05-15 11:00:00,34.8,34.82,34.66,34.7,73300.0,28.0432,28.0593,27.9304,27.9626,73300.0
2014-05-15 11:30:00,34.7,34.78,34.66,34.66,79800.0,27.9626,28.0271,27.9304,27.9304,79800.0
2014-05-15 12:00:00,34.66,34.66,34.6,34.64,116100.0,27.9304,27.9304,27.882,27.9143,116100.0
2014-05-15 12:30:00,34.63,34.7,34.63,34.7,70300.0,27.9062,27.9626,27.9062,27.9626,70300.0
2014-05-15 13:00:00,34.7,34.71,34.65,34.67,61600.0,27.9626,27.9707,27.9223,27.9384,61600.0
2014-05-15 13:30:00,34.67,34.74,34.64,34.7,69600.0,27.9384,27.9949,27.9143,27.9626,69600.0
2014-05-15 14:00:00,34.7,34.7,34.61,34.61,127900.0,27.9626,27.9626,27.8901,27.8901,127900.0
2014-05-15 14:30:00,34.61,34.7,34.61,34.62,87600.0,27.8901,27.9626,27.8901,27.8981,87600.0
2014-05-15 15:00:00,34.63,34.64,34.58,34.59,242100.0,27.9062,27.9143,27.8659,27.874,242100.0
2014-05-15 15:30:00,34.59,34.63,34.57,34.6,457500.0,27.874,27.9062,27.8579,27.882,457500.0
2014-05-16 09:30:00,34.61,34.75,34.55,34.7,182000.0,27.8901,28.0029,27.8417,27.9626,182000.0
2014-05-16 10:00:00,34.7,34.71,34.55,34.58,95000.0,27.9626,27.9707,27.8417,27.8659,95000.0
2014-05-16 10:30:00,34.58,34.71,34.57,34.65,48800.0,27.8659,27.9707,27.8579,27.9223,48800.0
2014-05-16 11:00:00,34.65,34.73,34.6,34.7,49500.0,27.9223,27.9868,27.882,27.9626,49500.0
2014-05-16 11:30:00,34.71,34.77,34.66,34.7,47900.0,27.9707,28.019,27.9304,27.9626,47900.0
2014-05-16 12:00:00,34.7,34.71,34.68,34.69,47000.0,27.9626,27.9707,27.9465,27.9546,47000.0
2014-05-16 12:30:00,34.69,34.74,34.69,34.72,70200.0,27.9546,27.9949,27.9546,27.9787,70200.0
2014-05-16 13:00:00,34.72,34.74,34.7,34.73,34800.0,27.9787,27.9949,27.9626,27.9868,34800.0
2014-05-16 13:30:00,34.72,34.77,34.72,34.75,49200.0,27.9787,28.019,27.9787,28.0029,49200.0
2014-05-16 14:00:00,34.75,34.75,34.71,34.72,25400.0,28.0029,28.0029,27.9707,27.9787,25400.0
2014-05-16 14:30:00,34.72,34.73,34.67,34.72,147100.0,27.9787,27.9868,27.9384,27.9787,147100.0
2014-05-16 15:00:00,34.73,34.78,34.71,34.72,65700.0,27.9868,28.0271,27.9707,27.9787,65700.0
2014-05-16 15:30:00,34.73,34.8,34.71,34.79,237400.0,27.9868,28.0432,27.9707,28.0351,237400.0
2014-05-19 09:30:00,34.75,34.84,34.63,34.83,91700.0,28.0029,28.0754,27.9062,28.0674,91700.0
2014-05-19 10:00:00,34.84,34.92,34.79,34.83,83700.0,28.0754,28.1399,28.0351,28.0674,83700.0
2014-05-19 10:30:00,34.83,34.85,34.74,34.74,69700.0,28.0674,28.0835,27.9949,27.9949,69700.0
2014-05-19 11:00:00,34.74,34.85,34.73,34.76,29500.0,27.9949,28.0835,27.9868,28.011,29500.0
2014-05-19 11:30:00,34.76,34.79,34.7,34.7,33000.0,28.011,28.0351,27.9626,27.9626,33000.0
2014-05-19 12:00:00,34.7,34.77,34.69,34.74,66200.0,27.9626,28.019,27.9546,27.9949,66200.0
2014-05-19 12:30:00,34.74,34.74,34.69,34.7,36500.0,27.9949,27.9949,27.9546,27.9626,36500.0
2014-05-19 13:00:00,34.7,34.72,34.67,34.7,28200.0,27.9626,27.9787,27.9384,27.9626,28200.0
2014-05-19 13:30:00,34.7,34.76,34.7,34.76,27000.0,27.9626,28.011,27.9626,28.011,27000.0
2014-05-19 14:00:00,34.78,34.83,34.77,34.8,32300.0,28.0271,28.0674,28.019,28.0432,32300.0
2014-05-19 14:30:00,34.81,34.83,34.78,34.8,58500.0,28.0513,28.0674,28.0271,28.0432,58500.0
2014-05-19 15:00:00,34.8,34.84,34.79,34.84,76300.0,28.0432,28.0754,28.0351,28.0754,76300.0
2014-05-19 15:30:00,34.84,34.89,34.83,34.86,247800.0,28.0754,28.1157,28.0674,28.0916,247800.0
2014-05-20 09:30:00,34.89,35.05,34.8,34.99,108400.0,28.1157,28.2447,28.0432,28.1963,108400.0
2014-05-20 10:00:00,34.99,35.0,34.87,34.87,73100.0,28.1963,28.2044,28.0996,28.0996,73100.0
2014-05-20 10:30:00,34.87,34.89,34.82,34.86,105900.0,28.0996,28.1157,28.0593,28.0916,105900.0
2014-05-20 11:00:00,34.87,34.87,34.76,34.76,61300.0,28.0996,28.0996,28.011,28.011,61300.0
2014-05-20 11:30:00,34.76,34.76,34.68,34.68,19000.0,28.011,28.011,27.9465,27.9465,19000.0
2014-05-20 12:00:00,34.68,34.68,34.53,34.53,50000.0,27.9465,27.9465,27.8256,27.8256,50000.0
2014-05-20 12:30:00,34.54,34.56,34.49,34.51,29500.0,27.8337,27.8498,27.7934,27.8095,29500.0
2014-05-20 13:00:00,34.51,34.54,34.47,34.49,34300.0,27.8095,27.8337,27.7773,27.7934,34300.0
2014-05-20 13:30:00,34.49,34.5,34.43,34.43,53100.0,27.7934,27.8014,27.745,27.745,53100.0
2014-05-20 14:00:00,34.44,34.47,34.44,34.47,45400.0,27.7531,27.7773,27.7531,27.7773,45400.0
2014-05-20 14:30:00,34.47,34.54,34.45,34.52,74100.0,27.7773,27.8337,27.7612,27.8176,74100.0
2014-05-20 15:00:00,34.52,34.58,34.51,34.56,75200.0,27.8176,27.8659,27.8095,27.8498,75200.0
2014-05-20 15:30:00,34.57,34.63,34.56,34.6,246200.0,27.8579,27.9062,27.8498,27.882,246200.0
2014-05-21 09:30:00,34.61,34.75,34.57,34.69,102700.0,27.8901,28.0029,27.8579,27.9546,102700.0
2014-05-21 10:00:00,34.69,34.75,34.6,34.61,50800.0,27.9546,28.0029,27.882,27.8901,50800.0
2014-05-21 10:30:00,34.6,34.69,34.6,34.65,47100.0,27.882,27.9546,27.882,27.9223,47100.0
2014-05-21 11:00:00,34.65,34.67,34.61,34.61,53900.0,27.9223,27.9384,27.8901,27.8901,53900.0
2014-05-21 11:30:00,34.62,34.62,34.49,34.49,50300.0,27.8981,27.8981,27.7934,27.7934,50300.0
2014-05-21 12:00:00,34.49,34.5,34.46,34.47,24200.0,27.7934,27.8014,27.7692,27.7773,24200.0
2014-05-21 12:30:00,34.47,34.57,34.46,34.57,31900.0,27.7773,27.8579,27.7692,27.8579,31900.0
2014-05-21 13:00:00,34.58,34.66,34.58,34.66,29800.0,27.8659,27.9304,27.8659,27.9304,29800.0
2014-05-21 13:30:00,34.66,34.67,34.58,34.58,32200.0,27.9304,27.9384,27.8659,27.8659,32200.0
2014-05-21 14:00:00,34.59,34.63,34.55,34.58,69100.0,27.874,27.9062,27.8417,27.8659,69100.0
2014-05-21 14:30:00,34.59,34.63,34.59,34.62,40700.0,27.874,27.9062,27.874,27.8981,40700.0
2014-05-21 15:00:00,34.62,34.7,34.62,34.7,57400.0,27.8981,27.9626,27.8981,27.9626,57400.0
2014-05-21 15:30:00,34.7,34.79,34.69,34.78,238400.0,27.9626,28.0351,27.9546,28.0271,238400.0
2014-05-22 09:30:00,34.72,34.8,34.53,34.72,97900.0,27.9787,28.0432,27.8256,27.9787,97900.0
2014-05-22 10:00:00,34.72,34.79,34.66,34.78,102600.0,27.9787,28.0351,27.9304,28.0271,102600.0
2014-05-22 10:30:00,34.79,34.86,34.79,34.82,110600.0,28.0351,28.0916,28.0351,28.0593,110600.0
2014-05-22 11:00:00,34.83,34.87,34.74,34.85,56500.0,28.0674,28.0996,27.9949,28.0835,56500.0
2014-05-22 11:30:00,34.85,34.96,34.85,34.95,75100.0,28.0835,28.1721,28.0835,28.1641,75100.0
2014-05-22 12:00:00,34.94,34.99,34.94,34.98,65200.0,28.156,28.1963,28.156,28.1883,65200.0
2014-05-22 12:30:00,34.99,35.0,34.95,34.99,57900.0,28.1963,28.2044,28.1641,28.1963,57900.0
2014-05-22 13:00:00,34.99,35.01,34.98,35.01,42200.0,28.1963,28.2124,28.1883,28.2124,42200.0
2014-05-22 13:30:00,35.02,35.03,34.93,34.93,50500.0,28.2205,28.2285,28.148,28.148,50500.0
2014-05-22 14:00:00,34.94,34.94,34.84,34.85,31100.0,28.156,28.156,28.0754,28.0835,31100.0
2014-05-22 14:30:00,34.84,34.84,34.78,34.8,41500.0,28.0754,28.0754,28.0271,28.0432,41500.0
2014-05-22 15:00:00,34.8,34.81,34.75,34.77,49400.0,28.0432,28.0513,28.0029,28.019,49400.0
2014-05-22 15:30:00,34.77,34.86,34.77,34.86,208100.0,28.019,28.0916,28.019,28.0916,208100.0
2014-05-23 09:30:00,34.89,34.99,34.84,34.9,42400.0,28.1157,28.1963,28.0754,28.1238,42400.0
2014-05-23 10:00:00,34.91,34.91,34.85,34.9,79800.0,28.1318,28.1318,28.0835,28.1238,79800.0
2014-05-23 10:30:00,34.91,34.94,34.79,34.8,32100.0,28.1318,28.156,28.0351,28.0432,32100.0
2014-05-23 11:00:00,34.8,34.92,34.74,34.87,76900.0,28.0432,28.1399,27.9949,28.0996,76900.0
2014-05-23 11:30:00,34.87,34.97,34.84,34.91,46400.0,28.0996,28.1802,28.0754,28.1318,46400.0
2014-05-23 12:00:00,34.91,34.94,34.87,34.87,24000.0,28.1318,28.156,28.0996,28.0996,24000.0
2014-05-23 12:30:00,34.87,34.88,34.84,34.85,21500.0,28.0996,28.1077,28.0754,28.0835,21500.0
2014-05-23 13:00:00,34.85,34.87,34.85,34.86,25300.0,28.0835,28.0996,28.0835,28.0916,25300.0
2014-05-23 13:30:00,34.86,34.89,34.85,34.87,12800.0,28.0916,28.1157,28.0835,28.0996,12800.0
2014-05-23 14:00:00,34.87,34.87,34.85,34.87,10000.0,28.0996,28.0996,28.0835,28.0996,10000.0
2014-05-23 14:30:00,34.87,34.87,34.84,34.86,23600.0,28.0996,28.0996,28.0754,28.0916,23600.0
2014-05-23 15:00:00,34.86,34.88,34.85,34.88,25900.0,28.0916,28.1077,28.0835,28.1077,25900.0
2014-05-23 15:30:00,34.88,34.94,34.87,34.91,87100.0,28.1077,28.156,28.0996,28.1318,87100.0
2014-05-27 09:30:00,34.96,34.99,34.87,34.92,69600.0,28.1721,28.1963,28.0996,28.1399,69600.0
2014-05-27 10:00:00,34.93,35.07,34.92,35.0,60400.0,28.148,28.2608,28.1399,28.2044,60400.0
2014-05-27 10:30:00,35.0,35.05,34.99,35.02,27800.0,28.2044,28.2447,28.1963,28.2205,27800.0
2014-05-27 11:00:00,35.02,35.09,35.01,35.08,39500.0,28.2205,28.2769,28.2124,28.2688,39500.0
2014-05-27 11:30:00,35.08,35.12,35.07,35.08,30000.0,28.2688,28.3011,28.2608,28.2688,30000.0
2014-05-27 12:00:00,35.08,35.09,35.03,35.04,57000.0,28.2688,28.2769,28.2285,28.2366,57000.0
2014-05-27 12:30:00,35.03,35.04,35.01,35.04,28300.0,28.2285,28.2366,28.2124,28.2366,28300.0
2014-05-27 13:00:00,35.04,35.07,35.04,35.05,55800.0,28.2366,28.2608,28.2366,28.2447,55800.0
2014-05-27 13:30:00,35.04,35.06,35.02,35.05,21500.0,28.2366,28.2527,28.2205,28.2447,21500.0
2014-05-27 14:00:00,35.06,35.06,35.02,35.05,25900.0,28.2527,28.2527,28.2205,28.2447,25900.0
2014-05-27 14:30:00,35.05,35.05,35.01,35.04,35300.0,28.2447,28.2447,28.2124,28.2366,35300.0
2014-05-27 15:00:00,35.04,35.11,35.04,35.11,38000.0,28.2366,28.293,28.2366,28.293,38000.0
2014-05-27 15:30:00,35.11,35.14,35.07,35.1,191600.0,28.293,28.3172,28.2608,28.285,191600.0
2014-05-28 09:30:00,35.13,35.17,34.99,35.06,120500.0,28.3091,28.3414,28.1963,28.2527,120500.0
2014-05-28 10:00:00,35.05,35.14,34.99,35.05,88000.0,28.2447,28.3172,28.1963,28.2447,88000.0
2014-05-28 10:30:00,35.06,35.15,35.02,35.11,92000.0,28.2527,28.3252,28.2205,28.293,92000.0
2014-05-28 11:00:00,35.13,35.25,35.13,35.18,44300.0,28.3091,28.4058,28.3091,28.3494,44300.0
2014-05-28 11:30:00,35.17,35.27,35.17,35.26,36700.0,28.3414,28.4219,28.3414,28.4139,36700.0
2014-05-28 12:00:00,35.27,35.28,35.2,35.23,31200.0,28.4219,28.43,28.3655,28.3897,31200.0
2014-05-28 12:30:00,35.22,35.23,35.16,35.18,39200.0,28.3817,28.3897,28.3333,28.3494,39200.0
2014-05-28 13:00:00,35.17,35.24,35.15,35.23,33000.0,28.3414,28.3978,28.3252,28.3897,33000.0
2014-05-28 13:30:00,35.22,35.23,35.15,35.19,36800.0,28.3817,28.3897,28.3252,28.3575,36800.0
2014-05-28 14:00:00,35.18,35.26,35.17,35.24,109000.0,28.3494,28.4139,28.3414,28.3978,109000.0
2014-05-28 14:30:00,35.23,35.23,35.18,35.18,28700.0,28.3897,28.3897,28.3494,28.3494,28700.0
2014-05-28 15:00:00,35.19,35.25,35.18,35.23,53600.0,28.3575,28.4058,28.3494,28.3897,53600.0
2014-05-28 15:30:00,35.23,35.23,35.17,35.18,200800.0,28.3897,28.3897,28.3414,28.3494,200800.0
2014-05-29 09:30:00,35.27,35.34,35.19,35.28,59000.0,28.4219,28.4784,28.3575,28.43,59000.0
2014-05-29 10:00:00,35.27,35.28,35.15,35.24,118900.0,28.4219,28.43,28.3252,28.3978,118900.0
2014-05-29 10:30:00,35.24,35.27,35.2,35.27,28700.0,28.3978,28.4219,28.3655,28.4219,28700.0
2014-05-29 11:00:00,35.27,35.29,35.22,35.24,56000.0,28.4219,28.4381,28.3817,28.3978,56000.0
2014-05-29 11:30:00,35.24,35.26,35.2,35.23,26600.0,28.3978,28.4139,28.3655,28.3897,26600.0
2014-05-29 12:00:00,35.23,35.25,35.22,35.22,13800.0,28.3897,28.4058,28.3817,28.3817,13800.0
2014-05-29 12:30:00,35.21,35.22,35.17,35.2,23800.0,28.3736,28.3817,28.3414,28.3655,23800.0
2014-05-29 13:00:00,35.19,35.21,35.19,35.2,8300.0,28.3575,28.3736,28.3575,28.3655,8300.0
2014-05-29 13:30:00,35.2,35.21,35.19,35.21,20600.0,28.3655,28.3736,28.3575,28.3736,20600.0
2014-05-29 14:00:00,35.21,35.25,35.19,35.21,29500.0,28.3736,28.4058,28.3575,28.3736,29500.0
2014-05-29 14:30:00,35.22,35.25,35.21,35.23,33200.0,28.3817,28.4058,28.3736,28.3897,33200.0
2014-05-29 15:00:00,35.24,35.31,35.24,35.31,35900.0,28.3978,28.4542,28.3978,28.4542,35900.0
2014-05-29 15:30:00,35.31,35.39,35.29,35.38,209700.0,28.4542,28.5186,28.4381,28.5106,209700.0
2014-05-30 09:30:00,35.31,35.38,35.24,35.36,32400.0,28.4542,28.5106,28.3978,28.4945,32400.0
2014-05-30 10:00:00,35.35,35.39,35.3,35.35,67600.0,28.4864,28.5186,28.4461,28.4864,67600.0
2014-05-30 10:30:00,35.34,35.39,35.31,35.35,94900.0,28.4784,28.5186,28.4542,28.4864,94900.0
2014-05-30 11:00:00,35.36,35.37,35.29,35.35,31900.0,28.4945,28.5025,28.4381,28.4864,31900.0
2014-05-30 11:30:00,35.35,35.37,35.31,35.31,24200.0,28.4864,28.5025,28.4542,28.4542,24200.0
2014-05-30 12:00:00,35.31,35.34,35.3,35.3,31400.0,28.4542,28.4784,28.4461,28.4461,31400.0
2014-05-30 12:30:00,35.3,35.32,35.29,35.31,20000.0,28.4461,28.4622,28.4381,28.4542,20000.0
2014-05-30 13:00:00,35.3,35.32,35.29,35.3,34100.0,28.4461,28.4622,28.4381,28.4461,34100.0
2014-05-30 13:30:00,35.3,35.3,35.27,35.29,14500.0,28.4461,28.4461,28.4219,28.4381,14500.0
2014-05-30 14:00:00,35.29,35.39,35.29,35.38,25700.0,28.4381,28.5186,28.4381,28.5106,25700.0
2014-05-30 14:30:00,35.38,35.4,35.33,35.33,50800.0,28.5106,28.5267,28.4703,28.4703,50800.0
2014-05-30 15:00:00,35.33,35.33,35.31,35.33,40400.0,28.4703,28.4703,28.4542,28.4703,40400.0
2014-05-30 15:30:00,35.33,35.42,35.33,35.41,177700.0,28.4703,28.5428,28.4703,28.5348,177700.0
2014-06-02 09:30:00,35.44,35.44,35.38,35.4,43400.0,28.5589,28.5589,28.5106,28.5267,43400.0
2014-06-02 10:00:00,35.39,35.39,35.28,35.34,79800.0,28.5186,28.5186,28.43,28.4784,79800.0
2014-06-02 10:30:00,35.34,35.36,35.32,35.34,58300.0,28.4784,28.4945,28.4622,28.4784,58300.0
2014-06-02 11:00:00,35.34,35.5,35.34,35.48,24400.0,28.4784,28.6073,28.4784,28.5912,24400.0
2014-06-02 11:30:00,35.48,35.49,35.43,35.44,19600.0,28.5912,28.5992,28.5509,28.5589,19600.0
2014-06-02 12:00:00,35.45,35.46,35.42,35.46,14900.0,28.567,28.5751,28.5428,28.5751,14900.0
2014-06-02 12:30:00,35.46,35.46,35.41,35.41,12800.0,28.5751,28.5751,28.5348,28.5348,12800.0
2014-06-02 13:00:00,35.41,35.43,35.37,35.42,18200.0,28.5348,28.5509,28.5025,28.5428,18200.0
2014-06-02 13:30:00,35.42,35.46,35.41,35.45,19700.0,28.5428,28.5751,28.5348,28.567,19700.0
2014-06-02 14:00:00,35.46,35.48,35.45,35.48,22300.0,28.5751,28.5912,28.567,28.5912,22300.0
2014-06-02 14:30:00,35.48,35.48,35.45,35.46,21200.0,28.5912,28.5912,28.567,28.5751,21200.0
2014-06-02 15:00:00,35.45,35.46,35.37,35.39,32400.0,28.567,28.5751,28.5025,28.5186,32400.0
2014-06-02 15:30:00,35.39,35.47,35.39,35.46,172100.0,28.5186,28.5831,28.5186,28.5751,172100.0
2014-06-03 09:30:00,35.45,35.5,35.35,35.43,84200.0,28.567,28.6073,28.4864,28.5509,84200.0
2014-06-03 10:00:00,35.43,35.48,35.43,35.45,44500.0,28.5509,28.5912,28.5509,28.567,44500.0
2014-06-03 10:30:00,35.45,35.48,35.4,35.44,54400.0,28.567,28.5912,28.5267,28.5589,54400.0
2014-06-03 11:00:00,35.44,35.48,35.41,35.48,36100.0,28.5589,28.5912,28.5348,28.5912,36100.0
2014-06-03 11:30:00,35.47,35.48,35.39,35.41,30000.0,28.5831,28.5912,28.5186,28.5348,30000.0
2014-06-03 12:00:00,35.41,35.5,35.41,35.48,27200.0,28.5348,28.6073,28.5348,28.5912,27200.0
2014-06-03 12:30:00,35.48,35.5,35.47,35.5,35200.0,28.5912,28.6073,28.5831,28.6073,35200.0
2014-06-03 13:00:00,35.5,35.5,35.47,35.49,27000.0,28.6073,28.6073,28.5831,28.5992,27000.0
2014-06-03 13:30:00,35.49,35.49,35.47,35.48,25700.0,28.5992,28.5992,28.5831,28.5912,25700.0
2014-06-03 14:00:00,35.48,35.5,35.47,35.5,35200.0,28.5912,28.6073,28.5831,28.6073,35200.0
2014-06-03 14:30:00,35.5,35.5,35.49,35.49,21000.0,28.6073,28.6073,28.5992,28.5992,21000.0
2014-06-03 15:00:00,35.5,35.51,35.47,35.51,167200.0,28.6073,28.6153,28.5831,28.6153,167200.0
2014-06-03 15:30:00,35.51,35.52,35.46,35.47,317200.0,28.6153,28.6234,28.5751,28.5831,317200.0
2014-06-04 09:30:00,35.41,35.62,35.4,35.54,52600.0,28.5348,28.704,28.5267,28.6395,52600.0
2014-06-04 10:00:00,35.54,35.55,35.45,35.46,41300.0,28.6395,28.6476,28.567,28.5751,41300.0
2014-06-04 10:30:00,35.46,35.54,35.46,35.52,38100.0,28.5751,28.6395,28.5751,28.6234,38100.0
2014-06-04 11:00:00,35.52,35.53,35.49,35.52,40900.0,28.6234,28.6315,28.5992,28.6234,40900.0
2014-06-04 11:30:00,35.51,35.51,35.42,35.45,32000.0,28.6153,28.6153,28.5428,28.567,32000.0
2014-06-04 12:00:00,35.46,35.48,35.43,35.46,33700.0,28.5751,28.5912,28.5509,28.5751,33700.0
2014-06-04 12:30:00,35.46,35.47,35.45,35.47,15000.0,28.5751,28.5831,28.567,28.5831,15000.0
2014-06-04 13:00:00,35.47,35.47,35.42,35.42,19900.0,28.5831,28.5831,28.5428,28.5428,19900.0
2014-06-04 13:30:00,35.43,35.48,35.41,35.44,35600.0,28.5509,28.5912,28.5348,28.5589,35600.0
2014-06-04 14:00:00,35.44,35.45,35.37,35.37,31300.0,28.5589,28.567,28.5025,28.5025,31300.0
2014-06-04 14:30:00,35.37,35.41,35.37,35.39,27900.0,28.5025,28.5348,28.5025,28.5186,27900.0
2014-06-04 15:00:00,35.39,35.43,35.39,35.4,42700.0,28.5186,28.5509,28.5186,28.5267,42700.0
2014-06-04 15:30:00,35.4,35.43,35.4,35.41,134200.0,28.5267,28.5509,28.5267,28.5348,134200.0
2014-06-05 09:30:00,35.44,35.46,35.37,35.46,43200.0,28.5589,28.5751,28.5025,28.5751,43200.0
2014-06-05 10:00:00,35.46,35.49,35.42,35.48,49200.0,28.5751,28.5992,28.5428,28.5912,49200.0
2014-06-05 10:30:00,35.48,35.54,35.46,35.52,41200.0,28.5912,28.6395,28.5751,28.6234,41200.0
2014-06-05 11:00:00,35.52,35.58,35.52,35.57,18900.0,28.6234,28.6718,28.6234,28.6637,18900.0
2014-06-05 11:30:00,35.57,35.63,35.57,35.62,29000.0,28.6637,28.712,28.6637,28.704,29000.0
2014-06-05 12:00:00,35.63,35.72,35.55,35.71,184800.0,28.712,28.7846,28.6476,28.7765,184800.0
2014-06-05 12:30:00,35.72,35.72,35.67,35.7,25600.0,28.7846,28.7846,28.7443,28.7685,25600.0
2014-06-05 13:00:00,35.7,35.73,35.66,35.68,63300.0,28.7685,28.7926,28.7362,28.7523,63300.0
2014-06-05 13:30:00,35.69,35.69,35.64,35.68,40500.0,28.7604,28.7604,28.7201,28.7523,40500.0
2014-06-05 14:00:00,35.68,35.72,35.66,35.72,33300.0,28.7523,28.7846,28.7362,28.7846,33300.0
2014-06-05 14:30:00,35.72,35.73,35.63,35.63,112500.0,28.7846,28.7926,28.712,28.712,112500.0
2014-06-05 15:00:00,35.63,35.66,35.59,35.66,257000.0,28.712,28.7362,28.6798,28.7362,257000.0
2014-06-05 15:30:00,35.66,35.74,35.64,35.71,165700.0,28.7362,28.8007,28.7201,28.7765,165700.0
2014-06-06 09:30:00,35.81,35.97,35.68,35.97,92600.0,28.8571,28.986,28.7523,28.986,92600.0
2014-06-06 10:00:00,35.97,35.97,35.75,35.86,167000.0,28.986,28.986,28.8087,28.8974,167000.0
2014-06-06 10:30:00,35.86,35.97,35.84,35.96,57000.0,28.8974,28.986,28.8813,28.978,57000.0
2014-06-06 11:00:00,35.96,35.98,35.89,35.91,79000.0,28.978,28.9941,28.9216,28.9377,79000.0
2014-06-06 11:30:00,35.91,35.96,35.91,35.93,71100.0,28.9377,28.978,28.9377,28.9538,71100.0
2014-06-06 12:00:00,35.93,35.95,35.92,35.92,78000.0,28.9538,28.9699,28.9457,28.9457,78000.0
2014-06-06 12:30:00,35.91,35.93,35.87,35.89,52900.0,28.9377,28.9538,28.9054,28.9216,52900.0
2014-06-06 13:00:00,35.89,35.9,35.86,35.89,47900.0,28.9216,28.9296,28.8974,28.9216,47900.0
2014-06-06 13:30:00,35.89,35.92,35.87,35.91,55800.0,28.9216,28.9457,28.9054,28.9377,55800.0
2014-06-06 14:00:00,35.91,35.92,35.87,35.9,49200.0,28.9377,28.9457,28.9054,28.9296,49200.0
2014-06-06 14:30:00,35.9,35.97,35.89,35.97,59300.0,28.9296,28.986,28.9216,28.986,59300.0
2014-06-06 15:00:00,35.97,36.0,35.96,35.98,63800.0,28.986,29.0102,28.978,28.9941,63800.0
2014-06-06 15:30:00,35.98,36.01,35.97,36.01,297200.0,28.9941,29.0183,28.986,29.0183,297200.0
2014-06-09 09:30:00,35.98,36.2,35.98,36.17,86300.0,28.9941,29.1714,28.9941,29.1472,86300.0
2014-06-09 10:00:00,36.17,36.24,36.17,36.23,46500.0,29.1472,29.2036,29.1472,29.1956,46500.0
2014-06-09 10:30:00,36.23,36.32,36.22,36.25,70900.0,29.1956,29.2681,29.1875,29.2117,70900.0
2014-06-09 11:00:00,36.25,36.35,36.25,36.34,52200.0,29.2117,29.2923,29.2117,29.2842,52200.0
2014-06-09 11:30:00,36.34,36.39,36.3,36.34,41200.0,29.2842,29.3245,29.252,29.2842,41200.0
2014-06-09 12:00:00,36.34,36.34,36.25,36.27,47100.0,29.2842,29.2842,29.2117,29.2278,47100.0
2014-06-09 12:30:00,36.27,36.27,36.23,36.24,22900.0,29.2278,29.2278,29.1956,29.2036,22900.0
2014-06-09 13:00:00,36.24,36.25,36.21,36.22,21200.0,29.2036,29.2117,29.1794,29.1875,21200.0
2014-06-09 13:30:00,36.22,36.23,36.21,36.22,57800.0,29.1875,29.1956,29.1794,29.1875,57800.0
2014-06-09 14:00:00,36.23,36.26,36.21,36.26,61300.0,29.1956,29.2197,29.1794,29.2197,61300.0
2014-06-09 14:30:00,36.26,36.38,36.25,36.35,81500.0,29.2197,29.3164,29.2117,29.2923,81500.0
2014-06-09 15:00:00,36.35,36.37,36.29,36.35,62000.0,29.2923,29.3084,29.2439,29.2923,62000.0
2014-06-09 15:30:00,36.34,36.38,36.31,36.34,186100.0,29.2842,29.3164,29.26,29.2842,186100.0
2014-06-10 09:30:00,36.48,36.91,36.43,36.84,409100.0,29.397,29.7435,29.3567,29.6871,409100.0
2014-06-10 10:00:00,36.84,36.85,36.72,36.73,182500.0,29.6871,29.6952,29.5904,29.5985,182500.0
2014-06-10 10:30:00,36.72,36.8,36.67,36.68,238700.0,29.5904,29.6549,29.5501,29.5582,238700.0
2014-06-10 11:00:00,36.68,36.68,36.59,36.59,83100.0,29.5582,29.5582,29.4857,29.4857,83100.0
2014-06-10 11:30:00,36.6,36.6,36.49,36.5,97300.0,29.4937,29.4937,29.4051,29.4131,97300.0
2014-06-10 12:00:00,36.49,36.51,36.47,36.51,35500.0,29.4051,29.4212,29.389,29.4212,35500.0
2014-06-10 12:30:00,36.51,36.52,36.47,36.49,40300.0,29.4212,29.4292,29.389,29.4051,40300.0
2014-06-10 13:00:00,36.49,36.51,36.46,36.51,115100.0,29.4051,29.4212,29.3809,29.4212,115100.0
2014-06-10 13:30:00,36.52,36.59,36.49,36.58,38000.0,29.4292,29.4857,29.4051,29.4776,38000.0
2014-06-10 14:00:00,36.58,36.66,36.58,36.65,49400.0,29.4776,29.5421,29.4776,29.534,49400.0
2014-06-10 14:30:00,36.65,36.65,36.58,36.59,77800.0,29.534,29.534,29.4776,29.4857,77800.0
2014-06-10 15:00:00,36.59,36.63,36.59,36.6,91300.0,29.4857,29.5179,29.4857,29.4937,91300.0
2014-06-10 15:30:00,36.6,36.68,36.6,36.63,216600.0,29.4937,29.5582,29.4937,29.5179,216600.0
2014-06-11 09:30:00,36.53,36.72,36.51,36.71,139800.0,29.646,29.8002,29.6298,29.7921,139800.0
2014-06-11 10:00:00,36.72,36.8,36.67,36.72,185000.0,29.8002,29.8651,29.7596,29.8002,185000.0
2014-06-11 10:30:00,36.72,36.76,36.65,36.72,96300.0,29.8002,29.8327,29.7434,29.8002,96300.0
2014-06-11 11:00:00,36.73,36.74,36.66,36.66,88700.0,29.8083,29.8164,29.7515,29.7515,88700.0
2014-06-11 11:30:00,36.66,36.74,36.62,36.73,98900.0,29.7515,29.8164,29.7191,29.8083,98900.0
2014-06-11 12:00:00,36.74,36.81,36.71,36.77,82100.0,29.8164,29.8733,29.7921,29.8408,82100.0
2014-06-11 12:30:00,36.78,36.78,36.72,36.73,45000.0,29.8489,29.8489,29.8002,29.8083,45000.0
2014-06-11 13:00:00,36.72,36.73,36.68,36.72,48600.0,29.8002,29.8083,29.7678,29.8002,48600.0
2014-06-11 13:30:00,36.72,36.79,36.72,36.78,97100.0,29.8002,29.857,29.8002,29.8489,97100.0
2014-06-11 14:00:00,36.78,36.79,36.67,36.68,116500.0,29.8489,29.857,29.7596,29.7678,116500.0
2014-06-11 14:30:00,36.68,36.72,36.66,36.69,122500.0,29.7678,29.8002,29.7515,29.7759,122500.0
2014-06-11 15:00:00,36.69,36.69,36.6,36.63,158900.0,29.7759,29.7759,29.7028,29.7272,158900.0
2014-06-11 15:30:00,36.63,36.72,36.63,36.66,211200.0,29.7272,29.8002,29.7272,29.7515,211200.0
2014-06-12 09:30:00,36.63,36.72,36.62,36.69,132200.0,29.7272,29.8002,29.7191,29.7759,132200.0
2014-06-12 10:00:00,36.69,36.73,36.66,36.67,82200.0,29.7759,29.8083,29.7515,29.7596,82200.0
2014-06-12 10:30:00,36.66,36.7,36.62,36.63,92800.0,29.7515,29.784,29.7191,29.7272,92800.0
2014-06-12 11:00:00,36.63,36.65,36.6,36.63,63300.0,29.7272,29.7434,29.7028,29.7272,63300.0
2014-06-12 11:30:00,36.63,36.64,36.59,36.63,69200.0,29.7272,29.7353,29.6947,29.7272,69200.0
2014-06-12 12:00:00,36.63,36.69,36.63,36.66,50000.0,29.7272,29.7759,29.7272,29.7515,50000.0
2014-06-12 12:30:00,36.66,36.67,36.62,36.63,51000.0,29.7515,29.7596,29.7191,29.7272,51000.0
2014-06-12 13:00:00,36.63,36.63,36.59,36.62,52700.0,29.7272,29.7272,29.6947,29.7191,52700.0
2014-06-12 13:30:00,36.62,36.63,36.55,36.57,68400.0,29.7191,29.7272,29.6623,29.6785,68400.0
2014-06-12 14:00:00,36.57,36.64,36.57,36.63,113400.0,29.6785,29.7353,29.6785,29.7272,113400.0
2014-06-12 14:30:00,36.63,36.65,36.59,36.65,74200.0,29.7272,29.7434,29.6947,29.7434,74200.0
2014-06-12 15:00:00,36.65,36.67,36.59,36.6,90500.0,29.7434,29.7596,29.6947,29.7028,90500.0
2014-06-12 15:30:00,36.61,36.7,36.58,36.67,197000.0,29.7109,29.784,29.6866,29.7596,197000.0
2014-06-13 09:30:00,36.71,36.74,36.53,36.65,144700.0,29.7921,29.8164,29.646,29.7434,144700.0
2014-06-13 10:00:00,36.64,36.71,36.56,36.71,132800.0,29.7353,29.7921,29.6704,29.7921,132800.0
2014-06-13 10:30:00,36.71,36.8,36.69,36.72,42200.0,29.7921,29.8651,29.7759,29.8002,42200.0
2014-06-13 11:00:00,36.73,36.8,36.73,36.75,85100.0,29.8083,29.8651,29.8083,29.8246,85100.0
2014-06-13 11:30:00,36.75,36.78,36.69,36.71,66200.0,29.8246,29.8489,29.7759,29.7921,66200.0
2014-06-13 12:00:00,36.71,36.73,36.68,36.72,20300.0,29.7921,29.8083,29.7678,29.8002,20300.0
2014-06-13 12:30:00,36.72,36.72,36.65,36.66,28800.0,29.8002,29.8002,29.7434,29.7515,28800.0
2014-06-13 13:00:00,36.66,36.67,36.62,36.64,38200.0,29.7515,29.7596,29.7191,29.7353,38200.0
2014-06-13 13:30:00,36.64,36.7,36.63,36.66,35000.0,29.7353,29.784,29.7272,29.7515,35000.0
2014-06-13 14:00:00,36.66,36.72,36.66,36.7,40000.0,29.7515,29.8002,29.7515,29.784,40000.0
2014-06-13 14:30:00,36.7,36.71,36.65,36.71,32300.0,29.784,29.7921,29.7434,29.7921,32300.0
2014-06-13 15:00:00,36.71,36.73,36.66,36.67,52000.0,29.7921,29.8083,29.7515,29.7596,52000.0
2014-06-13 15:30:00,36.66,36.72,36.62,36.71,195000.0,29.7515,29.8002,29.7191,29.7921,195000.0
2014-06-16 09:30:00,36.7,36.78,36.6,36.6,121500.0,29.784,29.8489,29.7028,29.7028,121500.0
2014-06-16 10:00:00,36.59,36.72,36.59,36.71,76600.0,29.6947,29.8002,29.6947,29.7921,76600.0
2014-06-16 10:30:00,36.72,36.8,36.72,36.79,90900.0,29.8002,29.8651,29.8002,29.857,90900.0
2014-06-16 11:00:00,36.79,36.8,36.68,36.68,90700.0,29.857,29.8651,29.7678,29.7678,90700.0
2014-06-16 11:30:00,36.68,36.74,36.67,36.74,80800.0,29.7678,29.8164,29.7596,29.8164,80800.0
2014-06-16 12:00:00,36.72,36.77,36.71,36.72,45200.0,29.8002,29.8408,29.7921,29.8002,45200.0
2014-06-16 12:30:00,36.71,36.73,36.68,36.72,38000.0,29.7921,29.8083,29.7678,29.8002,38000.0
2014-06-16 13:00:00,36.72,36.8,36.69,36.78,107600.0,29.8002,29.8651,29.7759,29.8489,107600.0
2014-06-16 13:30:00,36.78,36.79,36.69,36.72,48300.0,29.8489,29.857,29.7759,29.8002,48300.0
2014-06-16 14:00:00,36.73,36.76,36.68,36.69,58300.0,29.8083,29.8327,29.7678,29.7759,58300.0
2014-06-16 14:30:00,36.69,36.72,36.66,36.68,48200.0,29.7759,29.8002,29.7515,29.7678,48200.0
2014-06-16 15:00:00,36.68,36.68,36.59,36.65,102700.0,29.7678,29.7678,29.6947,29.7434,102700.0
2014-06-16 15:30:00,36.65,36.7,36.62,36.66,295000.0,29.7434,29.784,29.7191,29.7515,295000.0
2014-06-17 09:30:00,36.7,36.93,36.65,36.89,130300.0,29.784,29.9706,29.7434,29.9382,130300.0
2014-06-17 10:00:00,36.89,37.0,36.88,36.95,66100.0,29.9382,30.0275,29.9301,29.9869,66100.0
2014-06-17 10:30:00,36.94,36.94,36.83,36.9,64300.0,29.9788,29.9788,29.8895,29.9463,64300.0
2014-06-17 11:00:00,36.9,36.92,36.85,36.9,61600.0,29.9463,29.9625,29.9057,29.9463,61600.0
2014-06-17 11:30:00,36.91,36.95,36.9,36.94,18500.0,29.9544,29.9869,29.9463,29.9788,18500.0
2014-06-17 12:00:00,36.93,36.98,36.93,36.94,33500.0,29.9706,30.0112,29.9706,29.9788,33500.0
2014-06-17 12:30:00,36.94,36.99,36.94,36.98,21300.0,29.9788,30.0193,29.9788,30.0112,21300.0
2014-06-17 13:00:00,36.99,37.04,36.98,37.02,99200.0,30.0193,30.0599,30.0112,30.0437,99200.0
2014-06-17 13:30:00,37.02,37.05,36.95,36.96,44600.0,30.0437,30.068,29.9869,29.995,44600.0
2014-06-17 14:00:00,36.95,36.99,36.9,36.98,43600.0,29.9869,30.0193,29.9463,30.0112,43600.0
2014-06-17 14:30:00,36.97,36.98,36.95,36.97,61000.0,30.0031,30.0112,29.9869,30.0031,61000.0
2014-06-17 15:00:00,36.97,36.97,36.9,36.92,82300.0,30.0031,30.0031,29.9463,29.9625,82300.0
2014-06-17 15:30:00,36.93,36.94,36.89,36.93,228200.0,29.9706,29.9788,29.9382,29.9706,228200.0
2014-06-18 09:30:00,36.96,37.25,36.88,37.13,206500.0,29.995,30.2303,29.9301,30.133,206500.0
2014-06-18 10:00:00,37.12,37.19,37.02,37.12,154400.0,30.1248,30.1816,30.0437,30.1248,154400.0
2014-06-18 10:30:00,37.12,37.14,37.02,37.02,101400.0,30.1248,30.1411,30.0437,30.0437,101400.0
2014-06-18 11:00:00,37.02,37.07,37.0,37.05,73300.0,30.0437,30.0843,30.0275,30.068,73300.0
2014-06-18 11:30:00,37.05,37.06,37.0,37.01,60700.0,30.068,30.0761,30.0275,30.0356,60700.0
2014-06-18 12:00:00,37.0,37.03,36.95,36.97,53500.0,30.0275,30.0518,29.9869,30.0031,53500.0
2014-06-18 12:30:00,36.97,37.04,36.96,37.03,62300.0,30.0031,30.0599,29.995,30.0518,62300.0
2014-06-18 13:00:00,37.02,37.02,36.96,37.0,74400.0,30.0437,30.0437,29.995,30.0275,74400.0
2014-06-18 13:30:00,37.0,37.0,36.94,36.98,68500.0,30.0275,30.0275,29.9788,30.0112,68500.0
2014-06-18 14:00:00,36.98,37.07,36.91,37.02,115800.0,30.0112,30.0843,29.9544,30.0437,115800.0
2014-06-18 14:30:00,37.02,37.07,37.0,37.06,70600.0,30.0437,30.0843,30.0275,30.0761,70600.0
2014-06-18 15:00:00,37.05,37.1,37.05,37.1,98900.0,30.068,30.1086,30.068,30.1086,98900.0
2014-06-18 15:30:00,37.09,37.17,37.09,37.15,293300.0,30.1005,30.1654,30.1005,30.1492,293300.0
2014-06-19 09:30:00,37.15,37.34,37.15,37.22,156100.0,30.1492,30.3034,30.1492,30.206,156100.0
2014-06-19 10:00:00,37.23,37.26,37.11,37.19,125700.0,30.2141,30.2385,30.1167,30.1816,125700.0
2014-06-19 10:30:00,37.19,37.25,37.15,37.24,59500.0,30.1816,30.2303,30.1492,30.2222,59500.0
2014-06-19 11:00:00,37.23,37.25,37.2,37.25,54900.0,30.2141,30.2303,30.1898,30.2303,54900.0
2014-06-19 11:30:00,37.24,37.25,37.21,37.25,27500.0,30.2222,30.2303,30.1979,30.2303,27500.0
2014-06-19 12:00:00,37.25,37.26,37.23,37.23,107300.0,30.2303,30.2385,30.2141,30.2141,107300.0
2014-06-19 12:30:00,37.23,37.24,37.17,37.2,65700.0,30.2141,30.2222,30.1654,30.1898,65700.0
2014-06-19 13:00:00,37.2,37.23,37.19,37.23,50200.0,30.1898,30.2141,30.1816,30.2141,50200.0
2014-06-19 13:30:00,37.23,37.26,37.22,37.26,98900.0,30.2141,30.2385,30.206,30.2385,98900.0
2014-06-19 14:00:00,37.26,37.28,37.24,37.27,62800.0,30.2385,30.2547,30.2222,30.2466,62800.0
2014-06-19 14:30:00,37.26,37.3,37.24,37.3,56600.0,30.2385,30.2709,30.2222,30.2709,56600.0
2014-06-19 15:00:00,37.3,37.33,37.27,37.29,87000.0,30.2709,30.2953,30.2466,30.2628,87000.0
2014-06-19 15:30:00,37.3,37.37,37.29,37.35,230100.0,30.2709,30.3277,30.2628,30.3115,230100.0
2014-06-20 09:30:00,37.51,37.64,37.47,37.47,443200.0,30.4413,30.5468,30.4089,30.4089,443200.0
2014-06-20 10:00:00,37.47,37.52,37.43,37.46,95200.0,30.4089,30.4495,30.3764,30.4008,95200.0
2014-06-20 10:30:00,37.46,37.47,37.37,37.42,99900.0,30.4008,30.4089,30.3277,30.3683,99900.0
2014-06-20 11:00:00,37.41,37.41,37.37,37.37,39600.0,30.3602,30.3602,30.3277,30.3277,39600.0
2014-06-20 11:30:00,37.37,37.43,37.37,37.39,29100.0,30.3277,30.3764,30.3277,30.344,29100.0
2014-06-20 12:00:00,37.39,37.39,37.36,37.36,29600.0,30.344,30.344,30.3196,30.3196,29600.0
2014-06-20 12:30:00,37.36,37.39,37.35,37.36,39800.0,30.3196,30.344,30.3115,30.3196,39800.0
2014-06-20 13:00:00,37.36,37.39,37.34,37.39,52600.0,30.3196,30.344,30.3034,30.344,52600.0
2014-06-20 13:30:00,37.38,37.44,37.38,37.43,24300.0,30.3358,30.3845,30.3358,30.3764,24300.0
2014-06-20 14:00:00,37.44,37.51,37.43,37.5,89800.0,30.3845,30.4413,30.3764,30.4332,89800.0
2014-06-20 14:30:00,37.51,37.55,37.5,37.53,143700.0,30.4413,30.4738,30.4332,30.4576,143700.0
2014-06-20 15:00:00,37.54,37.54,37.48,37.5,116100.0,30.4657,30.4657,30.417,30.4332,116100.0
2014-06-20 15:30:00,37.5,37.59,37.49,37.58,381300.0,30.4332,30.5063,30.4251,30.4982,381300.0
2014-06-23 09:30:00,37.51,37.59,37.45,37.49,101300.0,30.4413,30.5063,30.3926,30.4251,101300.0
2014-06-23 10:00:00,37.5,37.56,37.48,37.49,55700.0,30.4332,30.4819,30.417,30.4251,55700.0
2014-06-23 10:30:00,37.5,37.53,37.41,37.41,78600.0,30.4332,30.4576,30.3602,30.3602,78600.0
2014-06-23 11:00:00,37.41,37.43,37.3,37.3,97500.0,30.3602,30.3764,30.2709,30.2709,97500.0
2014-06-23 11:30:00,37.3,37.33,37.25,37.33,76000.0,30.2709,30.2953,30.2303,30.2953,76000.0
2014-06-23 12:00:00,37.32,37.34,37.29,37.31,57900.0,30.2871,30.3034,30.2628,30.279,57900.0
2014-06-23 12:30:00,37.31,37.33,37.29,37.3,40000.0,30.279,30.2953,30.2628,30.2709,40000.0
2014-06-23 13:00:00,37.3,37.3,37.23,37.26,70400.0,30.2709,30.2709,30.2141,30.2385,70400.0
2014-06-23 13:30:00,37.26,37.31,37.25,37.31,73100.0,30.2385,30.279,30.2303,30.279,73100.0
2014-06-23 14:00:00,37.31,37.33,37.3,37.33,68600.0,30.279,30.2953,30.2709,30.2953,68600.0
2014-06-23 14:30:00,37.33,37.36,37.32,37.34,89300.0,30.2953,30.3196,30.2871,30.3034,89300.0
2014-06-23 15:00:00,37.34,37.35,37.28,37.3,66300.0,30.3034,30.3115,30.2547,30.2709,66300.0
2014-06-23 15:30:00,37.3,37.42,37.29,37.42,367500.0,30.2709,30.3683,30.2628,30.3683,367500.0
2014-06-24 09:30:00,37.35,37.38,37.26,37.32,181500.0,30.3115,30.3358,30.2385,30.2871,181500.0
2014-06-24 10:00:00,37.33,37.38,37.33,37.36,130200.0,30.2953,30.3358,30.2953,30.3196,130200.0
2014-06-24 10:30:00,37.37,37.38,37.35,37.38,113300.0,30.3277,30.3358,30.3115,30.3358,113300.0
2014-06-24 11:00:00,37.38,37.42,37.37,37.41,91300.0,30.3358,30.3683,30.3277,30.3602,91300.0
2014-06-24 11:30:00,37.41,37.42,37.35,37.35,60900.0,30.3602,30.3683,30.3115,30.3115,60900.0
2014-06-24 12:00:00,37.35,37.36,37.33,37.34,58900.0,30.3115,30.3196,30.2953,30.3034,58900.0
2014-06-24 12:30:00,37.34,37.37,37.31,37.35,89900.0,30.3034,30.3277,30.279,30.3115,89900.0
2014-06-24 13:00:00,37.36,37.36,37.27,37.31,80400.0,30.3196,30.3196,30.2466,30.279,80400.0
2014-06-24 13:30:00,37.3,37.32,37.3,37.3,79100.0,30.2709,30.2871,30.2709,30.2709,79100.0
2014-06-24 14:00:00,37.3,37.38,37.3,37.34,95500.0,30.2709,30.3358,30.2709,30.3034,95500.0
2014-06-24 14:30:00,37.34,37.38,37.34,37.34,101900.0,30.3034,30.3358,30.3034,30.3034,101900.0
2014-06-24 15:00:00,37.34,37.36,37.32,37.34,227600.0,30.3034,30.3196,30.2871,30.3034,227600.0
2014-06-24 15:30:00,37.34,37.38,37.33,37.36,504300.0,30.3034,30.3358,30.2953,30.3196,504300.0
2014-06-25 09:30:00,37.26,37.53,37.26,37.5,106200.0,30.2385,30.4576,30.2385,30.4332,106200.0
2014-06-25 10:00:00,37.5,37.58,37.49,37.52,76900.0,30.4332,30.4982,30.4251,30.4495,76900.0
2014-06-25 10:30:00,37.51,37.57,37.49,37.56,40500.0,30.4413,30.49,30.4251,30.4819,40500.0
2014-06-25 11:00:00,37.56,37.56,37.48,37.5,73000.0,30.4819,30.4819,30.417,30.4332,73000.0
2014-06-25 11:30:00,37.49,37.54,37.49,37.51,46000.0,30.4251,30.4657,30.4251,30.4413,46000.0
2014-06-25 12:00:00,37.51,37.54,37.45,37.51,72300.0,30.4413,30.4657,30.3926,30.4413,72300.0
2014-06-25 12:30:00,37.51,37.56,37.5,37.53,70200.0,30.4413,30.4819,30.4332,30.4576,70200.0
2014-06-25 13:00:00,37.53,37.59,37.52,37.56,62200.0,30.4576,30.5063,30.4495,30.4819,62200.0
2014-06-25 13:30:00,37.56,37.62,37.53,37.6,64100.0,30.4819,30.5306,30.4576,30.5144,64100.0
2014-06-25 14:00:00,37.6,37.62,37.56,37.6,60700.0,30.5144,30.5306,30.4819,30.5144,60700.0
2014-06-25 14:30:00,37.61,37.62,37.55,37.55,57800.0,30.5225,30.5306,30.4738,30.4738,57800.0
2014-06-25 15:00:00,37.55,37.59,37.53,37.57,56500.0,30.4738,30.5063,30.4576,30.49,56500.0
2014-06-25 15:30:00,37.57,37.67,37.57,37.67,255600.0,30.49,30.5712,30.49,30.5712,255600.0
2014-06-26 09:30:00,37.68,37.68,37.53,37.55,96000.0,30.5793,30.5793,30.4576,30.4738,96000.0
2014-06-26 10:00:00,37.54,37.61,37.48,37.6,56500.0,30.4657,30.5225,30.417,30.5144,56500.0
2014-06-26 10:30:00,37.6,37.68,37.58,37.65,69000.0,30.5144,30.5793,30.4982,30.555,69000.0
2014-06-26 11:00:00,37.65,37.68,37.64,37.65,53700.0,30.555,30.5793,30.5468,30.555,53700.0
2014-06-26 11:30:00,37.65,37.67,37.57,37.58,41700.0,30.555,30.5712,30.49,30.4982,41700.0
2014-06-26 12:00:00,37.58,37.61,37.56,37.58,40000.0,30.4982,30.5225,30.4819,30.4982,40000.0
2014-06-26 12:30:00,37.59,37.62,37.58,37.59,22700.0,30.5063,30.5306,30.4982,30.5063,22700.0
2014-06-26 13:00:00,37.6,37.66,37.59,37.65,26700.0,30.5144,30.5631,30.5063,30.555,26700.0
2014-06-26 13:30:00,37.65,37.7,37.64,37.65,42300.0,30.555,30.5955,30.5468,30.555,42300.0
2014-06-26 14:00:00,37.66,37.71,37.65,37.7,48400.0,30.5631,30.6037,30.555,30.5955,48400.0
2014-06-26 14:30:00,37.7,37.71,37.67,37.68,37700.0,30.5955,30.6037,30.5712,30.5793,37700.0
2014-06-26 15:00:00,37.68,37.7,37.63,37.63,62300.0,30.5793,30.5955,30.5387,30.5387,62300.0
2014-06-26 15:30:00,37.63,37.73,37.63,37.73,262900.0,30.5387,30.6199,30.5387,30.6199,262900.0
2014-06-27 09:30:00,37.35,37.58,37.35,37.58,194400.0,30.5182,30.7061,30.5182,30.7061,194400.0
2014-06-27 10:00:00,37.58,37.69,37.5,37.67,109400.0,30.7061,30.796,30.6407,30.7796,109400.0
2014-06-27 10:30:00,37.69,37.81,37.66,37.74,125300.0,30.796,30.894,30.7715,30.8368,125300.0
2014-06-27 11:00:00,37.74,37.77,37.62,37.65,54500.0,30.8368,30.8614,30.7388,30.7633,54500.0
2014-06-27 11:30:00,37.65,37.78,37.64,37.73,128600.0,30.7633,30.8695,30.7551,30.8287,128600.0
2014-06-27 12:00:00,37.72,37.75,37.7,37.72,36800.0,30.8205,30.845,30.8042,30.8205,36800.0
2014-06-27 12:30:00,37.72,37.75,37.7,37.73,82400.0,30.8205,30.845,30.8042,30.8287,82400.0
2014-06-27 13:00:00,37.73,37.73,37.62,37.73,72000.0,30.8287,30.8287,30.7388,30.8287,72000.0
2014-06-27 13:30:00,37.73,37.74,37.68,37.71,65400.0,30.8287,30.8368,30.7878,30.8123,65400.0
2014-06-27 14:00:00,37.71,37.78,37.7,37.76,101200.0,30.8123,30.8695,30.8042,30.8532,101200.0
2014-06-27 14:30:00,37.75,37.82,37.75,37.8,120000.0,30.845,30.9022,30.845,30.8859,120000.0
2014-06-27 15:00:00,37.81,37.87,37.78,37.87,104500.0,30.894,30.9431,30.8695,30.9431,104500.0
2014-06-27 15:30:00,37.87,38.13,37.85,38.12,597000.0,30.9431,31.1555,30.9267,31.1473,597000.0
2014-06-30 09:30:00,37.99,38.02,37.73,37.84,335600.0,31.0411,31.0656,30.8287,30.9186,335600.0
2014-06-30 10:00:00,37.85,37.91,37.84,37.9,168200.0,30.9267,30.9757,30.9186,30.9676,168200.0
2014-06-30 10:30:00,37.91,37.94,37.86,37.9,230600.0,30.9757,31.0003,30.9349,30.9676,230600.0
2014-06-30 11:00:00,37.9,37.94,37.89,37.92,96600.0,30.9676,31.0003,30.9594,30.9839,96600.0
2014-06-30 11:30:00,37.93,37.93,37.89,37.91,123000.0,30.9921,30.9921,30.9594,30.9757,123000.0
2014-06-30 12:00:00,37.91,37.91,37.89,37.91,159200.0,30.9757,30.9757,30.9594,30.9757,159200.0
2014-06-30 12:30:00,37.91,37.93,37.88,37.88,74900.0,30.9757,30.9921,30.9512,30.9512,74900.0
2014-06-30 13:00:00,37.89,37.92,37.88,37.9,80600.0,30.9594,30.9839,30.9512,30.9676,80600.0
2014-06-30 13:30:00,37.9,37.91,37.86,37.87,73800.0,30.9676,30.9757,30.9349,30.9431,73800.0
2014-06-30 14:00:00,37.87,37.93,37.87,37.9,132300.0,30.9431,30.9921,30.9431,30.9676,132300.0
2014-06-30 14:30:00,37.91,37.94,37.88,37.9,107100.0,30.9757,31.0003,30.9512,30.9676,107100.0
2014-06-30 15:00:00,37.9,37.93,37.88,37.92,105400.0,30.9676,30.9921,30.9512,30.9839,105400.0
2014-06-30 15:30:00,37.91,37.96,37.88,37.95,800300.0,30.9757,31.0166,30.9512,31.0084,800300.0
2014-07-01 09:30:00,38.0,38.11,37.89,38.02,100300.0,31.0493,31.1392,30.9594,31.0656,100300.0
2014-07-01 10:00:00,38.01,38.16,38.0,38.1,166400.0,31.0575,31.18,31.0493,31.131,166400.0
2014-07-01 10:30:00,38.09,38.23,38.08,38.19,208400.0,31.1228,31.2372,31.1147,31.2045,208400.0
2014-07-01 11:00:00,38.18,38.24,38.17,38.21,88400.0,31.1964,31.2454,31.1882,31.2209,88400.0
2014-07-01 11:30:00,38.21,38.28,38.19,38.2,105800.0,31.2209,31.2781,31.2045,31.2127,105800.0
2014-07-01 12:00:00,38.2,38.31,38.2,38.27,112100.0,31.2127,31.3026,31.2127,31.2699,112100.0
2014-07-01 12:30:00,38.27,38.28,38.24,38.28,66200.0,31.2699,31.2781,31.2454,31.2781,66200.0
2014-07-01 13:00:00,38.28,38.39,38.27,38.38,137500.0,31.2781,31.368,31.2699,31.3598,137500.0
2014-07-01 13:30:00,38.39,38.39,38.27,38.29,67100.0,31.368,31.368,31.2699,31.2862,67100.0
2014-07-01 14:00:00,38.29,38.31,38.2,38.21,131200.0,31.2862,31.3026,31.2127,31.2209,131200.0
2014-07-01 14:30:00,38.22,38.23,38.17,38.19,91400.0,31.229,31.2372,31.1882,31.2045,91400.0
2014-07-01 15:00:00,38.19,38.22,38.17,38.17,438700.0,31.2045,31.229,31.1882,31.1882,438700.0
2014-07-01 15:30:00,38.18,38.21,38.11,38.13,230700.0,31.1964,31.2209,31.1392,31.1555,230700.0
2014-07-02 09:30:00,38.15,38.21,38.02,38.02,233800.0,31.1719,31.2209,31.0656,31.0656,233800.0
2014-07-02 10:00:00,38.02,38.03,37.92,37.95,128900.0,31.0656,31.0738,30.9839,31.0084,128900.0
2014-07-02 10:30:00,37.95,37.98,37.84,37.84,143500.0,31.0084,31.0329,30.9186,30.9186,143500.0
2014-07-02 11:00:00,37.84,37.87,37.8,37.83,73700.0,30.9186,30.9431,30.8859,30.9104,73700.0
2014-07-02 11:30:00,37.83,37.85,37.79,37.83,52500.0,30.9104,30.9267,30.8777,30.9104,52500.0
2014-07-02 12:00:00,37.83,37.86,37.82,37.85,48500.0,30.9104,30.9349,30.9022,30.9267,48500.0
2014-07-02 12:30:00,37.85,37.87,37.8,37.85,40000.0,30.9267,30.9431,30.8859,30.9267,40000.0
2014-07-02 13:00:00,37.84,37.91,37.83,37.91,62300.0,30.9186,30.9757,30.9104,30.9757,62300.0
2014-07-02 13:30:00,37.91,37.91,37.82,37.83,96800.0,30.9757,30.9757,30.9022,30.9104,96800.0
2014-07-02 14:00:00,37.83,37.83,37.79,37.8,108300.0,30.9104,30.9104,30.8777,30.8859,108300.0
2014-07-02 14:30:00,37.8,37.82,37.77,37.77,75100.0,30.8859,30.9022,30.8614,30.8614,75100.0
2014-07-02 15:00:00,37.78,37.82,37.75,37.8,137600.0,30.8695,30.9022,30.845,30.8859,137600.0
2014-07-02 15:30:00,37.79,37.82,37.77,37.81,256300.0,30.8777,30.9022,30.8614,30.894,256300.0
2014-07-03 09:30:00,37.89,37.98,37.84,37.88,101000.0,30.9594,31.0329,30.9186,30.9512,101000.0
2014-07-03 10:00:00,37.87,37.95,37.86,37.9,117500.0,30.9431,31.0084,30.9349,30.9676,117500.0
2014-07-03 10:30:00,37.9,37.92,37.86,37.89,41000.0,30.9676,30.9839,30.9349,30.9594,41000.0
2014-07-03 11:00:00,37.89,37.95,37.88,37.95,34800.0,30.9594,31.0084,30.9512,31.0084,34800.0
2014-07-03 11:30:00,37.94,37.97,37.94,37.95,68900.0,31.0003,31.0248,31.0003,31.0084,68900.0
2014-07-03 12:00:00,37.96,37.96,37.93,37.95,26900.0,31.0166,31.0166,30.9921,31.0084,26900.0
2014-07-03 12:30:00,37.95,37.95,37.91,37.92,178500.0,31.0084,31.0084,30.9757,30.9839,178500.0
2014-07-07 09:30:00,37.91,37.96,37.73,37.86,116000.0,30.9757,31.0166,30.8287,30.9349,116000.0
2014-07-07 10:00:00,37.86,38.01,37.84,38.01,198500.0,30.9349,31.0575,30.9186,31.0575,198500.0
2014-07-07 10:30:00,38.01,38.04,37.98,37.99,254600.0,31.0575,31.082,31.0329,31.0411,254600.0
2014-07-07 11:00:00,37.99,37.99,37.87,37.87,73300.0,31.0411,31.0411,30.9431,30.9431,73300.0
2014-07-07 11:30:00,37.87,37.89,37.83,37.86,97500.0,30.9431,30.9594,30.9104,30.9349,97500.0
2014-07-07 12:00:00,37.86,37.92,37.81,37.81,39400.0,30.9349,30.9839,30.894,30.894,39400.0
2014-07-07 12:30:00,37.81,37.83,37.79,37.82,29500.0,30.894,30.9104,30.8777,30.9022,29500.0
2014-07-07 13:00:00,37.83,37.88,37.83,37.87,26200.0,30.9104,30.9512,30.9104,30.9431,26200.0
2014-07-07 13:30:00,37.87,37.96,37.87,37.92,108800.0,30.9431,31.0166,30.9431,30.9839,108800.0
2014-07-07 14:00:00,37.92,37.94,37.88,37.91,44100.0,30.9839,31.0003,30.9512,30.9757,44100.0
2014-07-07 14:30:00,37.91,37.91,37.84,37.86,54800.0,30.9757,30.9757,30.9186,30.9349,54800.0
2014-07-07 15:00:00,37.86,37.94,37.86,37.9,184600.0,30.9349,31.0003,30.9349,30.9676,184600.0
2014-07-07 15:30:00,37.9,37.96,37.89,37.94,326800.0,30.9676,31.0166,30.9594,31.0003,326800.0
2014-07-08 09:30:00,37.93,37.94,37.82,37.9,76600.0,30.9921,31.0003,30.9022,30.9676,76600.0
2014-07-08 10:00:00,37.9,37.92,37.82,37.89,60500.0,30.9676,30.9839,30.9022,30.9594,60500.0
2014-07-08 10:30:00,37.88,37.9,37.81,37.84,66700.0,30.9512,30.9676,30.894,30.9186,66700.0
2014-07-08 11:00:00,37.84,37.85,37.76,37.76,39700.0,30.9186,30.9267,30.8532,30.8532,39700.0
2014-07-08 11:30:00,37.75,37.84,37.75,37.84,109900.0,30.845,30.9186,30.845,30.9186,109900.0
2014-07-08 12:00:00,37.84,37.84,37.78,37.8,44400.0,30.9186,30.9186,30.8695,30.8859,44400.0
2014-07-08 12:30:00,37.81,37.83,37.78,37.79,32100.0,30.894,30.9104,30.8695,30.8777,32100.0
2014-07-08 13:00:00,37.79,37.83,37.76,37.81,36800.0,30.8777,30.9104,30.8532,30.894,36800.0
2014-07-08 13:30:00,37.81,37.84,37.77,37.84,101900.0,30.894,30.9186,30.8614,30.9186,101900.0
2014-07-08 14:00:00,37.84,37.84,37.78,37.78,31500.0,30.9186,30.9186,30.8695,30.8695,31500.0
2014-07-08 14:30:00,37.79,37.84,37.76,37.82,42700.0,30.8777,30.9186,30.8532,30.9022,42700.0
2014-07-08 15:00:00,37.83,37.84,37.77,37.81,80400.0,30.9104,30.9186,30.8614,30.894,80400.0
2014-07-08 15:30:00,37.81,37.81,37.73,37.76,281200.0,30.894,30.894,30.8287,30.8532,281200.0
2014-07-09 09:30:00,37.86,37.88,37.54,37.57,194200.0,30.9349,30.9512,30.6734,30.6979,194200.0
2014-07-09 10:00:00,37.57,37.57,37.44,37.45,247900.0,30.6979,30.6979,30.5917,30.5999,247900.0
2014-07-09 10:30:00,37.45,37.49,37.38,37.47,320800.0,30.5999,30.6326,30.5427,30.6162,320800.0
2014-07-09 11:00:00,37.47,37.5,37.42,37.44,211100.0,30.6162,30.6407,30.5754,30.5917,211100.0
2014-07-09 11:30:00,37.45,37.46,37.33,37.37,146300.0,30.5999,30.6081,30.5018,30.5345,146300.0
2014-07-09 12:00:00,37.37,37.39,37.31,37.34,145600.0,30.5345,30.5509,30.4855,30.51,145600.0
2014-07-09 12:30:00,37.35,37.36,37.29,37.34,88500.0,30.5182,30.5264,30.4692,30.51,88500.0
2014-07-09 13:00:00,37.34,37.39,37.33,37.39,73800.0,30.51,30.5509,30.5018,30.5509,73800.0
2014-07-09 13:30:00,37.39,37.4,37.33,37.38,302200.0,30.5509,30.559,30.5018,30.5427,302200.0
2014-07-09 14:00:00,37.38,37.47,37.3,37.44,126600.0,30.5427,30.6162,30.4773,30.5917,126600.0
2014-07-09 14:30:00,37.43,37.44,37.36,37.37,173900.0,30.5835,30.5917,30.5264,30.5345,173900.0
2014-07-09 15:00:00,37.37,37.45,37.36,37.39,325800.0,30.5345,30.5999,30.5264,30.5509,325800.0
2014-07-09 15:30:00,37.4,37.4,37.29,37.32,644800.0,30.559,30.559,30.4692,30.4937,644800.0
2014-07-10 09:30:00,37.07,37.21,37.02,37.06,166700.0,30.2894,30.4038,30.2485,30.2812,166700.0
2014-07-10 10:00:00,37.06,37.12,37.03,37.08,85000.0,30.2812,30.3303,30.2567,30.2976,85000.0
2014-07-10 10:30:00,37.08,37.19,37.03,37.14,71200.0,30.2976,30.3874,30.2567,30.3466,71200.0
2014-07-10 11:00:00,37.14,37.17,37.12,37.12,62300.0,30.3466,30.3711,30.3303,30.3303,62300.0
2014-07-10 11:30:00,37.12,37.13,37.03,37.05,116500.0,30.3303,30.3384,30.2567,30.2731,116500.0
2014-07-10 12:00:00,37.05,37.15,37.04,37.14,113200.0,30.2731,30.3548,30.2649,30.3466,113200.0
2014-07-10 12:30:00,37.14,37.16,37.09,37.11,53000.0,30.3466,30.3629,30.3057,30.3221,53000.0
2014-07-10 13:00:00,37.12,37.15,37.1,37.14,67400.0,30.3303,30.3548,30.3139,30.3466,67400.0
2014-07-10 13:30:00,37.15,37.16,37.1,37.13,63300.0,30.3548,30.3629,30.3139,30.3384,63300.0
2014-07-10 14:00:00,37.13,37.15,37.11,37.11,53400.0,30.3384,30.3548,30.3221,30.3221,53400.0
2014-07-10 14:30:00,37.11,37.12,37.05,37.05,131000.0,30.3221,30.3303,30.2731,30.2731,131000.0
2014-07-10 15:00:00,37.05,37.1,37.04,37.07,124600.0,30.2731,30.3139,30.2649,30.2894,124600.0
2014-07-10 15:30:00,37.07,37.11,37.03,37.09,305300.0,30.2894,30.3221,30.2567,30.3057,305300.0
2014-07-11 09:30:00,37.09,37.09,36.92,36.94,114800.0,30.3057,30.3057,30.1668,30.1832,114800.0
2014-07-11 10:00:00,36.93,36.95,36.89,36.92,165200.0,30.175,30.1913,30.1423,30.1668,165200.0
2014-07-11 10:30:00,36.92,36.93,36.8,36.83,108100.0,30.1668,30.175,30.0688,30.0933,108100.0
2014-07-11 11:00:00,36.84,36.92,36.81,36.86,107100.0,30.1015,30.1668,30.077,30.1178,107100.0
2014-07-11 11:30:00,36.86,36.91,36.86,36.9,111200.0,30.1178,30.1587,30.1178,30.1505,111200.0
2014-07-11 12:00:00,36.9,36.91,36.88,36.89,108800.0,30.1505,30.1587,30.1342,30.1423,108800.0
2014-07-11 12:30:00,36.88,36.9,36.86,36.89,40600.0,30.1342,30.1505,30.1178,30.1423,40600.0
2014-07-11 13:00:00,36.89,36.9,36.86,36.86,39500.0,30.1423,30.1505,30.1178,30.1178,39500.0
2014-07-11 13:30:00,36.87,36.88,36.86,36.87,47400.0,30.126,30.1342,30.1178,30.126,47400.0
2014-07-11 14:00:00,36.87,36.97,36.86,36.95,105500.0,30.126,30.2077,30.1178,30.1913,105500.0
2014-07-11 14:30:00,36.95,37.02,36.93,36.98,137000.0,30.1913,30.2485,30.175,30.2159,137000.0
2014-07-11 15:00:00,36.98,37.0,36.98,37.0,97800.0,30.2159,30.2322,30.2159,30.2322,97800.0
2014-07-11 15:30:00,37.0,37.01,36.98,37.0,217600.0,30.2322,30.2404,30.2159,30.2322,217600.0
2014-07-14 09:30:00,37.22,37.22,37.04,37.05,110600.0,30.412,30.412,30.2649,30.2731,110600.0
2014-07-14 10:00:00,37.05,37.12,37.02,37.1,81300.0,30.2731,30.3303,30.2485,30.3139,81300.0
2014-07-14 10:30:00,37.1,37.11,37.04,37.08,44600.0,30.3139,30.3221,30.2649,30.2976,44600.0
2014-07-14 11:00:00,37.08,37.12,37.07,37.12,44200.0,30.2976,30.3303,30.2894,30.3303,44200.0
2014-07-14 11:30:00,37.12,37.14,37.06,37.07,63800.0,30.3303,30.3466,30.2812,30.2894,63800.0
2014-07-14 12:00:00,37.08,37.09,37.0,37.03,59800.0,30.2976,30.3057,30.2322,30.2567,59800.0
2014-07-14 12:30:00,37.03,37.07,37.01,37.04,34200.0,30.2567,30.2894,30.2404,30.2649,34200.0
2014-07-14 13:00:00,37.03,37.06,37.02,37.04,31500.0,30.2567,30.2812,30.2485,30.2649,31500.0
2014-07-14 13:30:00,37.04,37.04,36.95,36.98,95000.0,30.2649,30.2649,30.1913,30.2159,95000.0
2014-07-14 14:00:00,36.98,37.01,36.97,36.99,67100.0,30.2159,30.2404,30.2077,30.224,67100.0
2014-07-14 14:30:00,36.98,37.01,36.96,37.01,44700.0,30.2159,30.2404,30.1995,30.2404,44700.0
2014-07-14 15:00:00,37.01,37.04,36.99,37.02,95500.0,30.2404,30.2649,30.224,30.2485,95500.0
2014-07-14 15:30:00,37.02,37.03,36.99,37.01,373900.0,30.2485,30.2567,30.224,30.2404,373900.0
2014-07-15 09:30:00,36.98,37.13,36.97,37.08,123400.0,30.2159,30.3384,30.2077,30.2976,123400.0
2014-07-15 10:00:00,37.08,37.12,36.99,37.1,207200.0,30.2976,30.3303,30.224,30.3139,207200.0
2014-07-15 10:30:00,37.09,37.13,36.97,37.03,91900.0,30.3057,30.3384,30.2077,30.2567,91900.0
2014-07-15 11:00:00,37.02,37.09,37.0,37.06,101800.0,30.2485,30.3057,30.2322,30.2812,101800.0
2014-07-15 11:30:00,37.06,37.08,37.01,37.02,49000.0,30.2812,30.2976,30.2404,30.2485,49000.0
2014-07-15 12:00:00,37.02,37.03,36.98,36.99,49900.0,30.2485,30.2567,30.2159,30.224,49900.0
2014-07-15 12:30:00,36.99,37.01,36.98,36.99,30000.0,30.224,30.2404,30.2159,30.224,30000.0
2014-07-15 13:00:00,36.99,37.01,36.97,37.0,50400.0,30.224,30.2404,30.2077,30.2322,50400.0
2014-07-15 13:30:00,37.0,37.02,36.95,36.96,78900.0,30.2322,30.2485,30.1913,30.1995,78900.0
2014-07-15 14:00:00,36.96,37.0,36.95,36.99,95100.0,30.1995,30.2322,30.1913,30.224,95100.0
2014-07-15 14:30:00,36.98,37.01,36.97,37.01,73500.0,30.2159,30.2404,30.2077,30.2404,73500.0
2014-07-15 15:00:00,37.01,37.03,37.0,37.02,156700.0,30.2404,30.2567,30.2322,30.2485,156700.0
2014-07-15 15:30:00,37.01,37.03,37.0,37.02,329400.0,30.2404,30.2567,30.2322,30.2485,329400.0
2014-07-16 09:30:00,37.07,37.22,37.07,37.14,126800.0,30.2894,30.412,30.2894,30.3466,126800.0
2014-07-16 10:00:00,37.14,37.2,37.08,37.1,112400.0,30.3466,30.3956,30.2976,30.3139,112400.0
2014-07-16 10:30:00,37.1,37.16,37.1,37.14,44400.0,30.3139,30.3629,30.3139,30.3466,44400.0
2014-07-16 11:00:00,37.14,37.16,37.08,37.11,99100.0,30.3466,30.3629,30.2976,30.3221,99100.0
2014-07-16 11:30:00,37.11,37.12,37.07,37.12,43100.0,30.3221,30.3303,30.2894,30.3303,43100.0
2014-07-16 12:00:00,37.11,37.16,37.1,37.16,47700.0,30.3221,30.3629,30.3139,30.3629,47700.0
2014-07-16 12:30:00,37.16,37.22,37.16,37.21,41800.0,30.3629,30.412,30.3629,30.4038,41800.0
2014-07-16 13:00:00,37.21,37.22,37.14,37.17,69400.0,30.4038,30.412,30.3466,30.3711,69400.0
2014-07-16 13:30:00,37.16,37.22,37.14,37.22,49200.0,30.3629,30.412,30.3466,30.412,49200.0
2014-07-16 14:00:00,37.22,37.31,37.22,37.26,51200.0,30.412,30.4855,30.412,30.4446,51200.0
2014-07-16 14:30:00,37.27,37.27,37.16,37.16,95800.0,30.4528,30.4528,30.3629,30.3629,95800.0
2014-07-16 15:00:00,37.16,37.23,37.14,37.23,76200.0,30.3629,30.4201,30.3466,30.4201,76200.0
2014-07-16 15:30:00,37.23,37.28,37.22,37.27,170500.0,30.4201,30.461,30.412,30.4528,170500.0
2014-07-17 09:30:00,37.11,37.2,37.03,37.08,49500.0,30.3221,30.3956,30.2567,30.2976,49500.0
2014-07-17 10:00:00,37.09,37.18,37.09,37.15,44800.0,30.3057,30.3793,30.3057,30.3548,44800.0
2014-07-17 10:30:00,37.15,37.22,37.13,37.13,27600.0,30.3548,30.412,30.3384,30.3384,27600.0
2014-07-17 11:00:00,37.12,37.13,36.98,36.98,53800.0,30.3303,30.3384,30.2159,30.2159,53800.0
2014-07-17 11:30:00,36.97,37.06,36.95,37.02,26900.0,30.2077,30.2812,30.1913,30.2485,26900.0
2014-07-17 12:00:00,37.01,37.03,36.96,37.03,28000.0,30.2404,30.2567,30.1995,30.2567,28000.0
2014-07-17 12:30:00,37.04,37.07,37.0,37.04,11000.0,30.2649,30.2894,30.2322,30.2649,11000.0
2014-07-17 13:00:00,37.05,37.14,37.05,37.08,20900.0,30.2731,30.3466,30.2731,30.2976,20900.0
2014-07-17 13:30:00,37.09,37.12,37.04,37.07,27900.0,30.3057,30.3303,30.2649,30.2894,27900.0
2014-07-17 14:00:00,37.07,37.1,37.04,37.05,29900.0,30.2894,30.3139,30.2649,30.2731,29900.0
2014-07-17 14:30:00,37.06,37.08,37.04,37.04,42900.0,30.2812,30.2976,30.2649,30.2649,42900.0
2014-07-17 15:00:00,37.04,37.05,36.88,36.88,76800.0,30.2649,30.2731,30.1342,30.1342,76800.0
2014-07-17 15:30:00,36.88,36.91,36.82,36.83,154500.0,30.1342,30.1587,30.0851,30.0933,154500.0
2014-07-18 09:30:00,36.91,36.91,36.77,36.78,141400.0,30.1587,30.1587,30.0443,30.0524,141400.0
2014-07-18 10:00:00,36.79,36.99,36.79,36.99,43000.0,30.0606,30.224,30.0606,30.224,43000.0
2014-07-18 10:30:00,36.99,37.06,36.92,37.05,55900.0,30.224,30.2812,30.1668,30.2731,55900.0
2014-07-18 11:00:00,37.05,37.05,37.0,37.01,20100.0,30.2731,30.2731,30.2322,30.2404,20100.0
2014-07-18 11:30:00,37.01,37.06,37.0,37.0,51100.0,30.2404,30.2812,30.2322,30.2322,51100.0
2014-07-18 12:00:00,36.99,37.04,36.97,37.03,40000.0,30.224,30.2649,30.2077,30.2567,40000.0
2014-07-18 12:30:00,37.03,37.09,37.02,37.09,9600.0,30.2567,30.3057,30.2485,30.3057,9600.0
2014-07-18 13:00:00,37.09,37.1,37.06,37.06,21400.0,30.3057,30.3139,30.2812,30.2812,21400.0
2014-07-18 13:30:00,37.06,37.08,37.03,37.07,11500.0,30.2812,30.2976,30.2567,30.2894,11500.0
2014-07-18 14:00:00,37.07,37.12,37.03,37.11,17300.0,30.2894,30.3303,30.2567,30.3221,17300.0
2014-07-18 14:30:00,37.11,37.12,37.07,37.08,20300.0,30.3221,30.3303,30.2894,30.2976,20300.0
2014-07-18 15:00:00,37.08,37.1,37.06,37.06,50000.0,30.2976,30.3139,30.2812,30.2812,50000.0
2014-07-18 15:30:00,37.07,37.09,37.02,37.04,106300.0,30.2894,30.3057,30.2485,30.2649,106300.0
2014-07-21 09:30:00,36.94,37.03,36.91,37.01,37400.0,30.1832,30.2567,30.1587,30.2404,37400.0
2014-07-21 10:00:00,37.01,37.04,36.95,36.99,49000.0,30.2404,30.2649,30.1913,30.224,49000.0
2014-07-21 10:30:00,36.99,36.99,36.87,36.91,51800.0,30.224,30.224,30.126,30.1587,51800.0
2014-07-21 11:00:00,36.9,36.97,36.86,36.97,29000.0,30.1505,30.2077,30.1178,30.2077,29000.0
2014-07-21 11:30:00,36.96,37.06,36.96,37.06,37500.0,30.1995,30.2812,30.1995,30.2812,37500.0
2014-07-21 12:00:00,37.06,37.09,37.02,37.05,34500.0,30.2812,30.3057,30.2485,30.2731,34500.0
2014-07-21 12:30:00,37.05,37.09,37.05,37.07,28500.0,30.2731,30.3057,30.2731,30.2894,28500.0
2014-07-21 13:00:00,37.06,37.23,37.06,37.23,39300.0,30.2812,30.4201,30.2812,30.4201,39300.0
2014-07-21 13:30:00,37.23,37.26,37.21,37.23,35800.0,30.4201,30.4446,30.4038,30.4201,35800.0
2014-07-21 14:00:00,37.23,37.25,37.19,37.22,30600.0,30.4201,30.4365,30.3874,30.412,30600.0
2014-07-21 14:30:00,37.21,37.26,37.19,37.23,53900.0,30.4038,30.4446,30.3874,30.4201,53900.0
2014-07-21 15:00:00,37.22,37.3,37.22,37.27,145100.0,30.412,30.4773,30.412,30.4528,145100.0
2014-07-21 15:30:00,37.28,37.28,37.19,37.21,203000.0,30.461,30.461,30.3874,30.4038,203000.0
2014-07-22 09:30:00,37.3,37.37,37.23,37.25,72900.0,30.4773,30.5345,30.4201,30.4365,72900.0
2014-07-22 10:00:00,37.25,37.3,37.17,37.17,50100.0,30.4365,30.4773,30.3711,30.3711,50100.0
2014-07-22 10:30:00,37.18,37.24,37.15,37.2,34400.0,30.3793,30.4283,30.3548,30.3956,34400.0
2014-07-22 11:00:00,37.21,37.26,37.17,37.19,40700.0,30.4038,30.4446,30.3711,30.3874,40700.0
2014-07-22 11:30:00,37.19,37.22,37.16,37.16,35300.0,30.3874,30.412,30.3629,30.3629,35300.0
2014-07-22 12:00:00,37.15,37.18,37.15,37.15,23900.0,30.3548,30.3793,30.3548,30.3548,23900.0
2014-07-22 12:30:00,37.16,37.16,37.11,37.12,46400.0,30.3629,30.3629,30.3221,30.3303,46400.0
2014-07-22 13:00:00,37.12,37.16,37.1,37.14,24800.0,30.3303,30.3629,30.3139,30.3466,24800.0
2014-07-22 13:30:00,37.14,37.18,37.13,37.18,32100.0,30.3466,30.3793,30.3384,30.3793,32100.0
2014-07-22 14:00:00,37.17,37.21,37.15,37.2,29000.0,30.3711,30.4038,30.3548,30.3956,29000.0
2014-07-22 14:30:00,37.2,37.2,37.14,37.19,77300.0,30.3956,30.3956,30.3466,30.3874,77300.0
2014-07-22 15:00:00,37.2,37.22,37.18,37.21,74400.0,30.3956,30.412,30.3793,30.4038,74400.0
2014-07-22 15:30:00,37.2,37.22,37.17,37.18,156500.0,30.3956,30.412,30.3711,30.3793,156500.0
2014-07-23 09:30:00,37.17,37.27,37.08,37.08,51100.0,30.3711,30.4528,30.2976,30.2976,51100.0
2014-07-23 10:00:00,37.08,37.2,37.05,37.19,26000.0,30.2976,30.3956,30.2731,30.3874,26000.0
2014-07-23 10:30:00,37.19,37.22,37.14,37.15,78400.0,30.3874,30.412,30.3466,30.3548,78400.0
2014-07-23 11:00:00,37.15,37.22,37.14,37.21,35800.0,30.3548,30.412,30.3466,30.4038,35800.0
2014-07-23 11:30:00,37.21,37.25,37.19,37.24,29300.0,30.4038,30.4365,30.3874,30.4283,29300.0
2014-07-23 12:00:00,37.23,37.31,37.23,37.25,45500.0,30.4201,30.4855,30.4201,30.4365,45500.0
2014-07-23 12:30:00,37.25,37.26,37.2,37.23,17100.0,30.4365,30.4446,30.3956,30.4201,17100.0
2014-07-23 13:00:00,37.23,37.23,37.18,37.19,15800.0,30.4201,30.4201,30.3793,30.3874,15800.0
2014-07-23 13:30:00,37.18,37.21,37.18,37.19,20300.0,30.3793,30.4038,30.3793,30.3874,20300.0
2014-07-23 14:00:00,37.19,37.2,37.14,37.16,20400.0,30.3874,30.3956,30.3466,30.3629,20400.0
2014-07-23 14:30:00,37.16,37.16,37.12,37.12,31600.0,30.3629,30.3629,30.3303,30.3303,31600.0
2014-07-23 15:00:00,37.13,37.13,37.11,37.12,45700.0,30.3384,30.3384,30.3221,30.3303,45700.0
2014-07-23 15:30:00,37.12,37.12,37.02,37.05,160200.0,30.3303,30.3303,30.2485,30.2731,160200.0
2014-07-24 09:30:00,37.1,37.17,36.99,37.0,42800.0,30.3139,30.3711,30.224,30.2322,42800.0
2014-07-24 10:00:00,37.0,37.02,36.96,37.01,26200.0,30.2322,30.2485,30.1995,30.2404,26200.0
2014-07-24 10:30:00,37.02,37.08,36.98,37.0,47800.0,30.2485,30.2976,30.2159,30.2322,47800.0
2014-07-24 11:00:00,36.99,37.1,36.99,37.09,29300.0,30.224,30.3139,30.224,30.3057,29300.0
2014-07-24 11:30:00,37.09,37.09,37.0,37.0,41800.0,30.3057,30.3057,30.2322,30.2322,41800.0
2014-07-24 12:00:00,37.01,37.03,36.98,37.0,41500.0,30.2404,30.2567,30.2159,30.2322,41500.0
2014-07-24 12:30:00,37.0,37.01,36.98,37.0,33600.0,30.2322,30.2404,30.2159,30.2322,33600.0
2014-07-24 13:00:00,37.01,37.01,36.95,36.99,54800.0,30.2404,30.2404,30.1913,30.224,54800.0
2014-07-24 13:30:00,37.0,37.02,36.97,37.02,67800.0,30.2322,30.2485,30.2077,30.2485,67800.0
2014-07-24 14:00:00,37.02,37.18,37.0,37.16,124100.0,30.2485,30.3793,30.2322,30.3629,124100.0
2014-07-24 14:30:00,37.17,37.21,37.14,37.17,103300.0,30.3711,30.4038,30.3466,30.3711,103300.0
2014-07-24 15:00:00,37.17,37.17,37.02,37.09,148100.0,30.3711,30.3711,30.2485,30.3057,148100.0
2014-07-24 15:30:00,37.1,37.12,37.05,37.05,211500.0,30.3139,30.3303,30.2731,30.2731,211500.0
2014-07-25 09:30:00,37.24,38.0,37.24,37.88,175600.0,30.4283,31.0493,30.4283,30.9512,175600.0
2014-07-25 10:00:00,37.89,37.93,37.64,37.72,128700.0,30.9594,30.9921,30.7551,30.8205,128700.0
2014-07-25 10:30:00,37.72,37.76,37.54,37.55,90900.0,30.8205,30.8532,30.6734,30.6816,90900.0
2014-07-25 11:00:00,37.57,37.65,37.48,37.53,170100.0,30.6979,30.7633,30.6244,30.6653,170100.0
2014-07-25 11:30:00,37.53,37.6,37.5,37.59,135600.0,30.6653,30.7225,30.6407,30.7143,135600.0
2014-07-25 12:00:00,37.6,37.72,37.58,37.72,53100.0,30.7225,30.8205,30.7061,30.8205,53100.0
2014-07-25 12:30:00,37.72,37.72,37.58,37.62,63800.0,30.8205,30.8205,30.7061,30.7388,63800.0
2014-07-25 13:00:00,37.61,37.62,37.42,37.43,164000.0,30.7306,30.7388,30.5754,30.5835,164000.0
2014-07-25 13:30:00,37.43,37.61,37.38,37.54,83300.0,30.5835,30.7306,30.5427,30.6734,83300.0
2014-07-25 14:00:00,37.54,37.66,37.51,37.61,90900.0,30.6734,30.7715,30.6489,30.7306,90900.0
2014-07-25 14:30:00,37.61,37.63,37.5,37.53,75100.0,30.7306,30.747,30.6407,30.6653,75100.0
2014-07-25 15:00:00,37.53,37.58,37.44,37.45,96100.0,30.6653,30.7061,30.5917,30.5999,96100.0
2014-07-25 15:30:00,37.44,37.45,37.36,37.38,419400.0,30.5917,30.5999,30.5264,30.5427,419400.0
2014-07-28 09:30:00,36.97,37.32,36.82,36.85,207700.0,30.2077,30.4937,30.0851,30.1096,207700.0
2014-07-28 10:00:00,36.86,36.92,36.79,36.92,148000.0,30.1178,30.1668,30.0606,30.1668,148000.0
2014-07-28 10:30:00,36.92,36.93,36.8,36.8,101000.0,30.1668,30.175,30.0688,30.0688,101000.0
2014-07-28 11:00:00,36.8,36.97,36.8,36.89,139000.0,30.0688,30.2077,30.0688,30.1423,139000.0
2014-07-28 11:30:00,36.89,36.91,36.81,36.82,118300.0,30.1423,30.1587,30.077,30.0851,118300.0
2014-07-28 12:00:00,36.82,36.82,36.72,36.79,88600.0,30.0851,30.0851,30.0034,30.0606,88600.0
2014-07-28 12:30:00,36.79,36.87,36.76,36.87,73300.0,30.0606,30.126,30.0361,30.126,73300.0
2014-07-28 13:00:00,36.87,36.99,36.86,36.96,65500.0,30.126,30.224,30.1178,30.1995,65500.0
2014-07-28 13:30:00,36.97,37.2,36.96,37.2,193700.0,30.2077,30.3956,30.1995,30.3956,193700.0
2014-07-28 14:00:00,37.19,37.28,37.19,37.21,110000.0,30.3874,30.461,30.3874,30.4038,110000.0
2014-07-28 14:30:00,37.21,37.23,37.18,37.21,85700.0,30.4038,30.4201,30.3793,30.4038,85700.0
2014-07-28 15:00:00,37.21,37.32,37.21,37.3,196400.0,30.4038,30.4937,30.4038,30.4773,196400.0
2014-07-28 15:30:00,37.3,37.32,37.27,37.29,281500.0,30.4773,30.4937,30.4528,30.4692,281500.0
2014-07-29 09:30:00,37.31,37.64,37.16,37.61,137200.0,30.4855,30.7551,30.3629,30.7306,137200.0
2014-07-29 10:00:00,37.61,37.84,37.57,37.75,216500.0,30.7306,30.9186,30.6979,30.845,216500.0
2014-07-29 10:30:00,37.75,37.82,37.72,37.77,264100.0,30.845,30.9022,30.8205,30.8614,264100.0
2014-07-29 11:00:00,37.77,37.77,37.69,37.74,309600.0,30.8614,30.8614,30.796,30.8368,309600.0
2014-07-29 11:30:00,37.73,37.78,37.71,37.75,202900.0,30.8287,30.8695,30.8123,30.845,202900.0
2014-07-29 12:00:00,37.76,37.79,37.74,37.77,113400.0,30.8532,30.8777,30.8368,30.8614,113400.0
2014-07-29 12:30:00,37.77,37.79,37.72,37.76,106600.0,30.8614,30.8777,30.8205,30.8532,106600.0
2014-07-29 13:00:00,37.76,37.83,37.72,37.8,104100.0,30.8532,30.9104,30.8205,30.8859,104100.0
2014-07-29 13:30:00,37.79,37.81,37.75,37.81,186500.0,30.8777,30.894,30.845,30.894,186500.0
2014-07-29 14:00:00,37.81,37.81,37.77,37.78,150200.0,30.894,30.894,30.8614,30.8695,150200.0
2014-07-29 14:30:00,37.79,37.8,37.66,37.7,304900.0,30.8777,30.8859,30.7715,30.8042,304900.0
2014-07-29 15:00:00,37.7,37.71,37.6,37.61,234000.0,30.8042,30.8123,30.7225,30.7306,234000.0
2014-07-29 15:30:00,37.6,37.73,37.59,37.72,835000.0,30.7225,30.8287,30.7143,30.8205,835000.0
2014-07-30 09:30:00,37.76,37.76,37.55,37.68,193200.0,30.8532,30.8532,30.6816,30.7878,193200.0
2014-07-30 10:00:00,37.68,37.72,37.64,37.7,302800.0,30.7878,30.8205,30.7551,30.8042,302800.0
2014-07-30 10:30:00,37.7,37.71,37.6,37.65,224400.0,30.8042,30.8123,30.7225,30.7633,224400.0
2014-07-30 11:00:00,37.65,37.69,37.63,37.68,163900.0,30.7633,30.796,30.747,30.7878,163900.0
2014-07-30 11:30:00,37.67,37.68,37.65,37.66,95600.0,30.7796,30.7878,30.7633,30.7715,95600.0
2014-07-30 12:00:00,37.66,37.71,37.65,37.7,99200.0,30.7715,30.8123,30.7633,30.8042,99200.0
2014-07-30 12:30:00,37.7,37.76,37.69,37.75,65800.0,30.8042,30.8532,30.796,30.845,65800.0
2014-07-30 13:00:00,37.74,37.79,37.74,37.77,74600.0,30.8368,30.8777,30.8368,30.8614,74600.0
2014-07-30 13:30:00,37.76,37.82,37.75,37.8,98900.0,30.8532,30.9022,30.845,30.8859,98900.0
2014-07-30 14:00:00,37.79,37.94,37.73,37.91,124000.0,30.8777,31.0003,30.8287,30.9757,124000.0
2014-07-30 14:30:00,37.91,37.91,37.85,37.89,154800.0,30.9757,30.9757,30.9267,30.9594,154800.0
2014-07-30 15:00:00,37.89,37.91,37.87,37.89,220000.0,30.9594,30.9757,30.9431,30.9594,220000.0
2014-07-30 15:30:00,37.9,37.97,37.89,37.96,540600.0,30.9676,31.0248,30.9594,31.0166,540600.0
2014-07-31 09:30:00,37.9,38.05,37.77,38.01,209100.0,30.9676,31.0901,30.8614,31.0575,209100.0
2014-07-31 10:00:00,38.01,38.06,37.92,37.96,257800.0,31.0575,31.0983,30.9839,31.0166,257800.0
2014-07-31 10:30:00,37.95,37.95,37.82,37.93,234900.0,31.0084,31.0084,30.9022,30.9921,234900.0
2014-07-31 11:00:00,37.92,37.93,37.87,37.91,102500.0,30.9839,30.9921,30.9431,30.9757,102500.0
2014-07-31 11:30:00,37.9,37.97,37.88,37.89,98000.0,30.9676,31.0248,30.9512,30.9594,98000.0
2014-07-31 12:00:00,37.9,37.92,37.86,37.87,112000.0,30.9676,30.9839,30.9349,30.9431,112000.0
2014-07-31 12:30:00,37.86,37.86,37.78,37.78,343700.0,30.9349,30.9349,30.8695,30.8695,343700.0
2014-07-31 13:00:00,37.77,37.78,37.72,37.77,55800.0,30.8614,30.8695,30.8205,30.8614,55800.0
2014-07-31 13:30:00,37.76,37.87,37.76,37.86,65800.0,30.8532,30.9431,30.8532,30.9349,65800.0
2014-07-31 14:00:00,37.86,37.89,37.82,37.82,64600.0,30.9349,30.9594,30.9022,30.9022,64600.0
2014-07-31 14:30:00,37.82,37.83,37.78,37.79,185500.0,30.9022,30.9104,30.8695,30.8777,185500.0
2014-07-31 15:00:00,37.79,37.84,37.72,37.82,277700.0,30.8777,30.9186,30.8205,30.9022,277700.0
2014-07-31 15:30:00,37.81,37.96,37.81,37.92,816200.0,30.894,31.0166,30.894,30.9839,816200.0
2014-08-01 09:30:00,37.71,37.96,37.61,37.9,282900.0,30.8123,31.0166,30.7306,30.9676,282900.0
2014-08-01 10:00:00,37.9,37.97,37.87,37.96,336100.0,30.9676,31.0248,30.9431,31.0166,336100.0
2014-08-01 10:30:00,37.95,37.97,37.74,37.75,268200.0,31.0084,31.0248,30.8368,30.845,268200.0
2014-08-01 11:00:00,37.75,37.81,37.69,37.76,274100.0,30.845,30.894,30.796,30.8532,274100.0
2014-08-01 11:30:00,37.76,37.77,37.67,37.68,156000.0,30.8532,30.8614,30.7796,30.7878,156000.0
2014-08-01 12:00:00,37.68,37.76,37.65,37.74,360100.0,30.7878,30.8532,30.7633,30.8368,360100.0
2014-08-01 12:30:00,37.74,37.76,37.63,37.66,74000.0,30.8368,30.8532,30.747,30.7715,74000.0
2014-08-01 13:00:00,37.66,37.77,37.59,37.76,144000.0,30.7715,30.8614,30.7143,30.8532,144000.0
2014-08-01 13:30:00,37.76,37.77,37.7,37.75,163500.0,30.8532,30.8614,30.8042,30.845,163500.0
2014-08-01 14:00:00,37.76,37.78,37.7,37.72,72900.0,30.8532,30.8695,30.8042,30.8205,72900.0
2014-08-01 14:30:00,37.72,37.76,37.7,37.74,131100.0,30.8205,30.8532,30.8042,30.8368,131100.0
2014-08-01 15:00:00,37.74,37.79,37.72,37.74,148100.0,30.8368,30.8777,30.8205,30.8368,148100.0
2014-08-01 15:30:00,37.74,37.78,37.69,37.78,489200.0,30.8368,30.8695,30.796,30.8695,489200.0
2014-08-04 09:30:00,37.84,37.88,37.8,37.85,112300.0,30.9186,30.9512,30.8859,30.9267,112300.0
2014-08-04 10:00:00,37.84,37.85,37.69,37.7,53800.0,30.9186,30.9267,30.796,30.8042,53800.0
2014-08-04 10:30:00,37.69,37.72,37.59,37.61,37100.0,30.796,30.8205,30.7143,30.7306,37100.0
2014-08-04 11:00:00,37.62,37.7,37.59,37.69,30400.0,30.7388,30.8042,30.7143,30.796,30400.0
2014-08-04 11:30:00,37.68,37.68,37.55,37.57,39200.0,30.7878,30.7878,30.6816,30.6979,39200.0
2014-08-04 12:00:00,37.56,37.59,37.51,37.59,57500.0,30.6898,30.7143,30.6489,30.7143,57500.0
2014-08-04 12:30:00,37.59,37.6,37.54,37.57,31800.0,30.7143,30.7225,30.6734,30.6979,31800.0
2014-08-04 13:00:00,37.56,37.67,37.56,37.64,32600.0,30.6898,30.7796,30.6898,30.7551,32600.0
2014-08-04 13:30:00,37.63,37.71,37.63,37.67,25600.0,30.747,30.8123,30.747,30.7796,25600.0
2014-08-04 14:00:00,37.67,37.69,37.66,37.67,17900.0,30.7796,30.796,30.7715,30.7796,17900.0
2014-08-04 14:30:00,37.68,37.81,37.68,37.77,33600.0,30.7878,30.894,30.7878,30.8614,33600.0
2014-08-04 15:00:00,37.77,37.87,37.76,37.84,120100.0,30.8614,30.9431,30.8532,30.9186,120100.0
2014-08-04 15:30:00,37.85,37.91,37.84,37.91,301700.0,30.9267,30.9757,30.9186,30.9757,301700.0
2014-08-05 09:30:00,37.88,38.12,37.75,37.99,125900.0,30.9512,31.1473,30.845,31.0411,125900.0
2014-08-05 10:00:00,37.99,38.04,37.94,37.99,126200.0,31.0411,31.082,31.0003,31.0411,126200.0
2014-08-05 10:30:00,37.98,38.06,37.97,38.02,80300.0,31.0329,31.0983,31.0248,31.0656,80300.0
2014-08-05 11:00:00,38.03,38.11,38.0,38.06,172000.0,31.0738,31.1392,31.0493,31.0983,172000.0
2014-08-05 11:30:00,38.07,38.09,38.03,38.04,34200.0,31.1065,31.1228,31.0738,31.082,34200.0
2014-08-05 12:00:00,38.04,38.09,37.99,38.02,95200.0,31.082,31.1228,31.0411,31.0656,95200.0
2014-08-05 12:30:00,38.02,38.05,37.98,38.02,55600.0,31.0656,31.0901,31.0329,31.0656,55600.0
2014-08-05 13:00:00,38.02,38.05,38.01,38.02,32300.0,31.0656,31.0901,31.0575,31.0656,32300.0
2014-08-05 13:30:00,38.01,38.01,37.79,37.89,117300.0,31.0575,31.0575,30.8777,30.9594,117300.0
2014-08-05 14:00:00,37.88,38.0,37.84,37.97,117400.0,30.9512,31.0493,30.9186,31.0248,117400.0
2014-08-05 14:30:00,37.98,38.01,37.92,37.92,54500.0,31.0329,31.0575,30.9839,30.9839,54500.0
2014-08-05 15:00:00,37.92,37.94,37.86,37.88,84600.0,30.9839,31.0003,30.9349,30.9512,84600.0
2014-08-05 15:30:00,37.89,37.98,37.89,37.94,221300.0,30.9594,31.0329,30.9594,31.0003,221300.0
2014-08-06 09:30:00,37.81,37.96,37.76,37.87,130400.0,30.894,31.0166,30.8532,30.9431,130400.0
2014-08-06 10:00:00,37.87,38.13,37.87,38.13,120100.0,30.9431,31.1555,30.9431,31.1555,120100.0
2014-08-06 10:30:00,38.13,38.15,38.08,38.14,104200.0,31.1555,31.1719,31.1147,31.1637,104200.0
2014-08-06 11:00:00,38.13,38.16,38.02,38.02,88800.0,31.1555,31.18,31.0656,31.0656,88800.0
2014-08-06 11:30:00,38.02,38.26,38.01,38.25,941200.0,31.0656,31.2617,31.0575,31.2536,941200.0
2014-08-06 12:00:00,38.25,38.25,38.11,38.19,77600.0,31.2536,31.2536,31.1392,31.2045,77600.0
2014-08-06 12:30:00,38.19,38.21,38.09,38.11,46400.0,31.2045,31.2209,31.1228,31.1392,46400.0
2014-08-06 13:00:00,38.1,38.14,38.08,38.12,91400.0,31.131,31.1637,31.1147,31.1473,91400.0
2014-08-06 13:30:00,38.11,38.16,38.05,38.06,67200.0,31.1392,31.18,31.0901,31.0983,67200.0
2014-08-06 14:00:00,38.05,38.16,38.05,38.16,67300.0,31.0901,31.18,31.0901,31.18,67300.0
2014-08-06 14:30:00,38.16,38.21,38.11,38.16,100900.0,31.18,31.2209,31.1392,31.18,100900.0
2014-08-06 15:00:00,38.16,38.19,38.1,38.14,153700.0,31.18,31.2045,31.131,31.1637,153700.0
2014-08-06 15:30:00,38.14,38.14,38.07,38.08,229500.0,31.1637,31.1637,31.1065,31.1147,229500.0
2014-08-07 09:30:00,38.27,38.4,38.18,38.3,92600.0,31.2699,31.3761,31.1964,31.2944,92600.0
2014-08-07 10:00:00,38.3,38.34,38.22,38.24,96400.0,31.2944,31.3271,31.229,31.2454,96400.0
2014-08-07 10:30:00,38.23,38.29,38.12,38.19,58200.0,31.2372,31.2862,31.1473,31.2045,58200.0
2014-08-07 11:00:00,38.19,38.23,38.14,38.22,75000.0,31.2045,31.2372,31.1637,31.229,75000.0
2014-08-07 11:30:00,38.22,38.26,38.16,38.19,134600.0,31.229,31.2617,31.18,31.2045,134600.0
2014-08-07 12:00:00,38.19,38.25,38.17,38.21,102200.0,31.2045,31.2536,31.1882,31.2209,102200.0
2014-08-07 12:30:00,38.22,38.23,38.08,38.13,137700.0,31.229,31.2372,31.1147,31.1555,137700.0
2014-08-07 13:00:00,38.14,38.24,38.14,38.22,49700.0,31.1637,31.2454,31.1637,31.229,49700.0
2014-08-07 13:30:00,38.22,38.24,38.17,38.21,44900.0,31.229,31.2454,31.1882,31.2209,44900.0
2014-08-07 14:00:00,38.2,38.27,38.18,38.23,108000.0,31.2127,31.2699,31.1964,31.2372,108000.0
2014-08-07 14:30:00,38.22,38.22,38.13,38.13,67500.0,31.229,31.229,31.1555,31.1555,67500.0
2014-08-07 15:00:00,38.13,38.26,38.13,38.26,254500.0,31.1555,31.2617,31.1555,31.2617,254500.0
2014-08-07 15:30:00,38.26,38.3,38.24,38.27,253400.0,31.2617,31.2944,31.2454,31.2699,253400.0
2014-08-08 09:30:00,38.33,38.5,38.3,38.4,83800.0,31.3189,31.4578,31.2944,31.3761,83800.0
2014-08-08 10:00:00,38.38,38.41,38.26,38.3,147200.0,31.3598,31.3843,31.2617,31.2944,147200.0
2014-08-08 10:30:00,38.3,38.43,38.28,38.4,59800.0,31.2944,31.4006,31.2781,31.3761,59800.0
2014-08-08 11:00:00,38.4,38.51,38.37,38.47,31700.0,31.3761,31.466,31.3516,31.4333,31700.0
2014-08-08 11:30:00,38.48,38.52,38.46,38.5,40600.0,31.4415,31.4742,31.4251,31.4578,40600.0
2014-08-08 12:00:00,38.49,38.5,38.41,38.42,46000.0,31.4497,31.4578,31.3843,31.3925,46000.0
2014-08-08 12:30:00,38.43,38.45,38.38,38.43,59300.0,31.4006,31.417,31.3598,31.4006,59300.0
2014-08-08 13:00:00,38.43,38.58,38.37,38.56,149700.0,31.4006,31.5232,31.3516,31.5069,149700.0
2014-08-08 13:30:00,38.57,38.63,38.55,38.63,53400.0,31.515,31.5641,31.4987,31.5641,53400.0
2014-08-08 14:00:00,38.62,38.63,38.59,38.61,125900.0,31.5559,31.5641,31.5314,31.5477,125900.0
2014-08-08 14:30:00,38.61,38.7,38.6,38.66,66800.0,31.5477,31.6212,31.5395,31.5886,66800.0
2014-08-08 15:00:00,38.66,38.72,38.65,38.69,58200.0,31.5886,31.6376,31.5804,31.6131,58200.0
2014-08-08 15:30:00,38.69,38.76,38.68,38.7,271300.0,31.6131,31.6703,31.6049,31.6212,271300.0
2014-08-11 09:30:00,38.76,38.88,38.72,38.78,84700.0,31.6703,31.7683,31.6376,31.6866,84700.0
2014-08-11 10:00:00,38.78,38.79,38.61,38.61,99200.0,31.6866,31.6948,31.5477,31.5477,99200.0
2014-08-11 10:30:00,38.62,38.69,38.58,38.59,68900.0,31.5559,31.6131,31.5232,31.5314,68900.0
2014-08-11 11:00:00,38.59,38.63,38.56,38.58,71400.0,31.5314,31.5641,31.5069,31.5232,71400.0
2014-08-11 11:30:00,38.58,38.62,38.57,38.58,60000.0,31.5232,31.5559,31.515,31.5232,60000.0
2014-08-11 12:00:00,38.58,38.58,38.52,38.57,53500.0,31.5232,31.5232,31.4742,31.515,53500.0
2014-08-11 12:30:00,38.56,38.57,38.5,38.5,51100.0,31.5069,31.515,31.4578,31.4578,51100.0
2014-08-11 13:00:00,38.51,38.54,38.48,38.52,60600.0,31.466,31.4905,31.4415,31.4742,60600.0
2014-08-11 13:30:00,38.52,38.54,38.48,38.5,84800.0,31.4742,31.4905,31.4415,31.4578,84800.0
2014-08-11 14:00:00,38.5,38.51,38.46,38.47,85100.0,31.4578,31.466,31.4251,31.4333,85100.0
2014-08-11 14:30:00,38.47,38.48,38.4,38.4,100100.0,31.4333,31.4415,31.3761,31.3761,100100.0
2014-08-11 15:00:00,38.41,38.47,38.4,38.44,123700.0,31.3843,31.4333,31.3761,31.4088,123700.0
2014-08-11 15:30:00,38.44,38.49,38.41,38.46,289000.0,31.4088,31.4497,31.3843,31.4251,289000.0
2014-08-12 09:30:00,38.51,38.65,38.5,38.65,73600.0,31.466,31.5804,31.4578,31.5804,73600.0
2014-08-12 10:00:00,38.65,38.69,38.57,38.66,54600.0,31.5804,31.6131,31.515,31.5886,54600.0
2014-08-12 10:30:00,38.67,38.67,38.55,38.59,27000.0,31.5967,31.5967,31.4987,31.5314,27000.0
2014-08-12 11:00:00,38.58,38.61,38.55,38.6,128200.0,31.5232,31.5477,31.4987,31.5395,128200.0
2014-08-12 11:30:00,38.6,38.61,38.51,38.51,43900.0,31.5395,31.5477,31.466,31.466,43900.0
2014-08-12 12:00:00,38.51,38.57,38.5,38.54,25900.0,31.466,31.515,31.4578,31.4905,25900.0
2014-08-12 12:30:00,38.54,38.58,38.52,38.53,23100.0,31.4905,31.5232,31.4742,31.4823,23100.0
2014-08-12 13:00:00,38.54,38.59,38.5,38.55,112400.0,31.4905,31.5314,31.4578,31.4987,112400.0
2014-08-12 13:30:00,38.56,38.57,38.51,38.52,76300.0,31.5069,31.515,31.466,31.4742,76300.0
2014-08-12 14:00:00,38.53,38.54,38.48,38.51,54900.0,31.4823,31.4905,31.4415,31.466,54900.0
2014-08-12 14:30:00,38.51,38.53,38.48,38.5,42600.0,31.466,31.4823,31.4415,31.4578,42600.0
2014-08-12 15:00:00,38.51,38.59,38.49,38.58,80300.0,31.466,31.5314,31.4497,31.5232,80300.0
2014-08-12 15:30:00,38.58,38.67,38.57,38.66,185100.0,31.5232,31.5967,31.515,31.5886,185100.0
2014-08-13 09:30:00,38.81,38.86,38.7,38.78,82300.0,31.7111,31.752,31.6212,31.6866,82300.0
2014-08-13 10:00:00,38.79,38.83,38.76,38.8,53200.0,31.6948,31.7275,31.6703,31.703,53200.0
2014-08-13 10:30:00,38.81,38.9,38.79,38.9,61700.0,31.7111,31.7847,31.6948,31.7847,61700.0
2014-08-13 11:00:00,38.9,39.01,38.9,38.99,153200.0,31.7847,31.8745,31.7847,31.8582,153200.0
2014-08-13 11:30:00,38.99,39.0,38.82,38.84,184600.0,31.8582,31.8664,31.7193,31.7356,184600.0
2014-08-13 12:00:00,38.84,38.89,38.78,38.89,56600.0,31.7356,31.7765,31.6866,31.7765,56600.0
2014-08-13 12:30:00,38.89,38.91,38.86,38.9,37400.0,31.7765,31.7928,31.752,31.7847,37400.0
2014-08-13 13:00:00,38.91,38.92,38.87,38.92,52900.0,31.7928,31.801,31.7602,31.801,52900.0
2014-08-13 13:30:00,38.91,38.93,38.89,38.91,61000.0,31.7928,31.8092,31.7765,31.7928,61000.0
2014-08-13 14:00:00,38.9,38.93,38.89,38.91,53100.0,31.7847,31.8092,31.7765,31.7928,53100.0
2014-08-13 14:30:00,38.92,38.92,38.84,38.86,81900.0,31.801,31.801,31.7356,31.752,81900.0
2014-08-13 15:00:00,38.87,38.9,38.86,38.89,46700.0,31.7602,31.7847,31.752,31.7765,46700.0
2014-08-13 15:30:00,38.89,38.89,38.83,38.85,216100.0,31.7765,31.7765,31.7275,31.7438,216100.0
2014-08-14 09:30:00,38.92,38.98,38.85,38.95,68600.0,31.801,31.85,31.7438,31.8255,68600.0
2014-08-14 10:00:00,38.95,38.99,38.89,38.95,93800.0,31.8255,31.8582,31.7765,31.8255,93800.0
2014-08-14 10:30:00,38.95,39.01,38.93,38.96,143000.0,31.8255,31.8745,31.8092,31.8337,143000.0
2014-08-14 11:00:00,38.95,39.01,38.95,38.97,48300.0,31.8255,31.8745,31.8255,31.8419,48300.0
2014-08-14 11:30:00,38.98,38.99,38.96,38.98,33100.0,31.85,31.8582,31.8337,31.85,33100.0
2014-08-14 12:00:00,38.98,39.01,38.97,39.01,35800.0,31.85,31.8745,31.8419,31.8745,35800.0
2014-08-14 12:30:00,39.01,39.04,39.01,39.03,12500.0,31.8745,31.8991,31.8745,31.8909,12500.0
2014-08-14 13:00:00,39.04,39.05,39.0,39.02,18600.0,31.8991,31.9072,31.8664,31.8827,18600.0
2014-08-14 13:30:00,39.01,39.02,38.98,38.98,129700.0,31.8745,31.8827,31.85,31.85,129700.0
2014-08-14 14:00:00,38.99,39.0,38.95,38.96,67400.0,31.8582,31.8664,31.8255,31.8337,67400.0
2014-08-14 14:30:00,38.96,38.98,38.95,38.97,58000.0,31.8337,31.85,31.8255,31.8419,58000.0
2014-08-14 15:00:00,38.97,39.01,38.96,39.0,110100.0,31.8419,31.8745,31.8337,31.8664,110100.0
2014-08-14 15:30:00,39.0,39.01,38.97,38.97,338700.0,31.8664,31.8745,31.8419,31.8419,338700.0
2014-08-15 09:30:00,39.08,39.1,38.96,39.01,130300.0,31.9317,31.9481,31.8337,31.8745,130300.0
2014-08-15 10:00:00,39.02,39.04,38.99,39.02,51900.0,31.8827,31.8991,31.8582,31.8827,51900.0
2014-08-15 10:30:00,39.02,39.04,38.77,38.83,197800.0,31.8827,31.8991,31.6784,31.7275,197800.0
2014-08-15 11:00:00,38.83,38.97,38.81,38.86,121900.0,31.7275,31.8419,31.7111,31.752,121900.0
2014-08-15 11:30:00,38.86,38.87,38.65,38.71,58500.0,31.752,31.7602,31.5804,31.6294,58500.0
2014-08-15 12:00:00,38.71,38.8,38.67,38.8,74500.0,31.6294,31.703,31.5967,31.703,74500.0
2014-08-15 12:30:00,38.8,38.91,38.78,38.89,117500.0,31.703,31.7928,31.6866,31.7765,117500.0
2014-08-15 13:00:00,38.89,39.0,38.85,38.91,180500.0,31.7765,31.8664,31.7438,31.7928,180500.0
2014-08-15 13:30:00,38.91,38.94,38.87,38.9,81900.0,31.7928,31.8173,31.7602,31.7847,81900.0
2014-08-15 14:00:00,38.89,39.04,38.89,39.03,53400.0,31.7765,31.8991,31.7765,31.8909,53400.0
2014-08-15 14:30:00,39.03,39.04,38.99,39.0,34400.0,31.8909,31.8991,31.8582,31.8664,34400.0
2014-08-15 15:00:00,39.0,39.03,38.97,39.03,62200.0,31.8664,31.8909,31.8419,31.8909,62200.0
2014-08-15 15:30:00,39.03,39.1,39.01,39.08,245400.0,31.8909,31.9481,31.8745,31.9317,245400.0
2014-08-18 09:30:00,39.25,39.32,39.0,39.09,121400.0,32.0706,32.1278,31.8664,31.9399,121400.0
2014-08-18 10:00:00,39.08,39.1,39.04,39.09,62200.0,31.9317,31.9481,31.8991,31.9399,62200.0
2014-08-18 10:30:00,39.1,39.12,39.07,39.08,77700.0,31.9481,31.9644,31.9236,31.9317,77700.0
2014-08-18 11:00:00,39.07,39.09,39.03,39.08,98800.0,31.9236,31.9399,31.8909,31.9317,98800.0
2014-08-18 11:30:00,39.07,39.08,38.99,39.0,179500.0,31.9236,31.9317,31.8582,31.8664,179500.0
2014-08-18 12:00:00,39.0,39.04,38.96,38.97,166300.0,31.8664,31.8991,31.8337,31.8419,166300.0
2014-08-18 12:30:00,38.97,39.0,38.93,39.0,116600.0,31.8419,31.8664,31.8092,31.8664,116600.0
2014-08-18 13:00:00,39.0,39.01,38.97,38.98,138300.0,31.8664,31.8745,31.8419,31.85,138300.0
2014-08-18 13:30:00,38.98,39.02,38.97,39.0,188600.0,31.85,31.8827,31.8419,31.8664,188600.0
2014-08-18 14:00:00,39.0,39.03,38.96,38.98,77600.0,31.8664,31.8909,31.8337,31.85,77600.0
2014-08-18 14:30:00,38.98,39.07,38.97,39.03,88300.0,31.85,31.9236,31.8419,31.8909,88300.0
2014-08-18 15:00:00,39.02,39.07,39.0,39.07,102000.0,31.8827,31.9236,31.8664,31.9236,102000.0
2014-08-18 15:30:00,39.06,39.06,38.99,39.02,515000.0,31.9154,31.9154,31.8582,31.8827,515000.0
2014-08-19 09:30:00,39.13,39.27,39.02,39.21,542400.0,31.9726,32.087,31.8827,32.038,542400.0
2014-08-19 10:00:00,39.21,39.22,39.14,39.19,105300.0,32.038,32.0461,31.9808,32.0216,105300.0
2014-08-19 10:30:00,39.19,39.21,39.13,39.2,119400.0,32.0216,32.038,31.9726,32.0298,119400.0
2014-08-19 11:00:00,39.2,39.22,39.18,39.19,69500.0,32.0298,32.0461,32.0134,32.0216,69500.0
2014-08-19 11:30:00,39.2,39.21,39.18,39.2,55800.0,32.0298,32.038,32.0134,32.0298,55800.0
2014-08-19 12:00:00,39.21,39.21,39.18,39.21,72900.0,32.038,32.038,32.0134,32.038,72900.0
2014-08-19 12:30:00,39.2,39.23,39.19,39.23,82400.0,32.0298,32.0543,32.0216,32.0543,82400.0
2014-08-19 13:00:00,39.23,39.26,39.22,39.25,33800.0,32.0543,32.0788,32.0461,32.0706,33800.0
2014-08-19 13:30:00,39.25,39.26,39.21,39.22,78900.0,32.0706,32.0788,32.038,32.0461,78900.0
2014-08-19 14:00:00,39.22,39.29,39.19,39.29,311300.0,32.0461,32.1033,32.0216,32.1033,311300.0
2014-08-19 14:30:00,39.28,39.31,39.28,39.3,800000.0,32.0952,32.1197,32.0952,32.1115,800000.0
2014-08-19 15:00:00,39.3,39.31,39.28,39.29,51500.0,32.1115,32.1197,32.0952,32.1033,51500.0
2014-08-19 15:30:00,39.28,39.29,39.21,39.25,216100.0,32.0952,32.1033,32.038,32.0706,216100.0
2014-08-20 09:30:00,39.3,39.42,39.16,39.3,144100.0,32.1115,32.2096,31.9971,32.1115,144100.0
2014-08-20 10:00:00,39.3,39.31,39.26,39.3,88700.0,32.1115,32.1197,32.0788,32.1115,88700.0
2014-08-20 10:30:00,39.31,39.37,39.29,39.37,72700.0,32.1197,32.1687,32.1033,32.1687,72700.0
2014-08-20 11:00:00,39.37,39.38,39.3,39.38,40000.0,32.1687,32.1769,32.1115,32.1769,40000.0
2014-08-20 11:30:00,39.38,39.4,39.37,39.4,31400.0,32.1769,32.1932,32.1687,32.1932,31400.0
2014-08-20 12:00:00,39.4,39.46,39.38,39.46,39300.0,32.1932,32.2422,32.1769,32.2422,39300.0
2014-08-20 12:30:00,39.46,39.46,39.4,39.41,36400.0,32.2422,32.2422,32.1932,32.2014,36400.0
2014-08-20 13:00:00,39.41,39.45,39.38,39.45,33600.0,32.2014,32.2341,32.1769,32.2341,33600.0
2014-08-20 13:30:00,39.45,39.49,39.41,39.43,74100.0,32.2341,32.2667,32.2014,32.2177,74100.0
2014-08-20 14:00:00,39.44,39.44,39.33,39.38,86600.0,32.2259,32.2259,32.136,32.1769,86600.0
2014-08-20 14:30:00,39.38,39.44,39.38,39.43,50700.0,32.1769,32.2259,32.1769,32.2177,50700.0
2014-08-20 15:00:00,39.43,39.51,39.42,39.51,95500.0,32.2177,32.2831,32.2096,32.2831,95500.0
2014-08-20 15:30:00,39.51,39.54,39.46,39.51,511700.0,32.2831,32.3076,32.2422,32.2831,511700.0
2014-08-21 09:30:00,39.55,39.61,39.46,39.54,56500.0,32.3158,32.3648,32.2422,32.3076,56500.0
2014-08-21 10:00:00,39.56,39.59,39.49,39.55,40800.0,32.3239,32.3485,32.2667,32.3158,40800.0
2014-08-21 10:30:00,39.54,39.56,39.51,39.55,26700.0,32.3076,32.3239,32.2831,32.3158,26700.0
2014-08-21 11:00:00,39.56,39.61,39.53,39.59,29200.0,32.3239,32.3648,32.2994,32.3485,29200.0
2014-08-21 11:30:00,39.6,39.6,39.54,39.55,21200.0,32.3566,32.3566,32.3076,32.3158,21200.0
2014-08-21 12:00:00,39.55,39.57,39.47,39.48,22300.0,32.3158,32.3321,32.2504,32.2586,22300.0
2014-08-21 12:30:00,39.48,39.51,39.47,39.51,19800.0,32.2586,32.2831,32.2504,32.2831,19800.0
2014-08-21 13:00:00,39.51,39.59,39.5,39.59,15200.0,32.2831,32.3485,32.2749,32.3485,15200.0
2014-08-21 13:30:00,39.59,39.6,39.56,39.58,41800.0,32.3485,32.3566,32.3239,32.3403,41800.0
2014-08-21 14:00:00,39.59,39.59,39.45,39.48,97100.0,32.3485,32.3485,32.2341,32.2586,97100.0
2014-08-21 14:30:00,39.48,39.49,39.43,39.46,26300.0,32.2586,32.2667,32.2177,32.2422,26300.0
2014-08-21 15:00:00,39.47,39.53,39.46,39.51,105300.0,32.2504,32.2994,32.2422,32.2831,105300.0
2014-08-21 15:30:00,39.51,39.55,39.5,39.54,200400.0,32.2831,32.3158,32.2749,32.3076,200400.0
2014-08-22 09:30:00,39.58,39.62,39.36,39.43,243900.0,32.3403,32.373,32.1605,32.2177,243900.0
2014-08-22 10:00:00,39.46,39.5,39.33,39.35,79200.0,32.2422,32.2749,32.136,32.1524,79200.0
2014-08-22 10:30:00,39.36,39.36,39.21,39.22,47900.0,32.1605,32.1605,32.038,32.0461,47900.0
2014-08-22 11:00:00,39.22,39.26,39.19,39.25,34700.0,32.0461,32.0788,32.0216,32.0706,34700.0
2014-08-22 11:30:00,39.25,39.27,39.19,39.26,27000.0,32.0706,32.087,32.0216,32.0788,27000.0
2014-08-22 12:00:00,39.26,39.29,39.24,39.27,27000.0,32.0788,32.1033,32.0625,32.087,27000.0
2014-08-22 12:30:00,39.27,39.28,39.26,39.28,11900.0,32.087,32.0952,32.0788,32.0952,11900.0
2014-08-22 13:00:00,39.27,39.3,39.25,39.29,20100.0,32.087,32.1115,32.0706,32.1033,20100.0
2014-08-22 13:30:00,39.29,39.31,39.26,39.29,24200.0,32.1033,32.1197,32.0788,32.1033,24200.0
2014-08-22 14:00:00,39.29,39.31,39.27,39.28,121500.0,32.1033,32.1197,32.087,32.0952,121500.0
2014-08-22 14:30:00,39.27,39.27,39.22,39.23,41000.0,32.087,32.087,32.0461,32.0543,41000.0
2014-08-22 15:00:00,39.22,39.36,39.22,39.35,59800.0,32.0461,32.1605,32.0461,32.1524,59800.0
2014-08-22 15:30:00,39.34,39.35,39.29,39.34,221000.0,32.1442,32.1524,32.1033,32.1442,221000.0
2014-08-25 09:30:00,39.41,39.5,39.34,39.43,60100.0,32.2014,32.2749,32.1442,32.2177,60100.0
2014-08-25 10:00:00,39.43,39.45,39.36,39.38,36400.0,32.2177,32.2341,32.1605,32.1769,36400.0
2014-08-25 10:30:00,39.38,39.46,39.36,39.46,485100.0,32.1769,32.2422,32.1605,32.2422,485100.0
2014-08-25 11:00:00,39.46,39.56,39.46,39.55,31200.0,32.2422,32.3239,32.2422,32.3158,31200.0
2014-08-25 11:30:00,39.55,39.58,39.52,39.52,31500.0,32.3158,32.3403,32.2913,32.2913,31500.0
2014-08-25 12:00:00,39.52,39.52,39.42,39.42,30900.0,32.2913,32.2913,32.2096,32.2096,30900.0
2014-08-25 12:30:00,39.43,39.45,39.38,39.38,23500.0,32.2177,32.2341,32.1769,32.1769,23500.0
2014-08-25 13:00:00,39.39,39.39,39.32,39.33,34200.0,32.185,32.185,32.1278,32.136,34200.0
2014-08-25 13:30:00,39.33,39.34,39.31,39.32,21500.0,32.136,32.1442,32.1197,32.1278,21500.0
2014-08-25 14:00:00,39.31,39.32,39.24,39.25,66400.0,32.1197,32.1278,32.0625,32.0706,66400.0
2014-08-25 14:30:00,39.25,39.26,39.22,39.25,47500.0,32.0706,32.0788,32.0461,32.0706,47500.0
2014-08-25 15:00:00,39.26,39.28,39.24,39.25,47900.0,32.0788,32.0952,32.0625,32.0706,47900.0
2014-08-25 15:30:00,39.25,39.34,39.24,39.3,294700.0,32.0706,32.1442,32.0625,32.1115,294700.0
2014-08-26 09:30:00,39.36,39.45,39.31,39.39,64700.0,32.1605,32.2341,32.1197,32.185,64700.0
2014-08-26 10:00:00,39.39,39.4,39.28,39.28,63000.0,32.185,32.1932,32.0952,32.0952,63000.0
2014-08-26 10:30:00,39.28,39.34,39.27,39.32,34400.0,32.0952,32.1442,32.087,32.1278,34400.0
2014-08-26 11:00:00,39.33,39.34,39.28,39.33,35900.0,32.136,32.1442,32.0952,32.136,35900.0
2014-08-26 11:30:00,39.33,39.33,39.21,39.21,44100.0,32.136,32.136,32.038,32.038,44100.0
2014-08-26 12:00:00,39.2,39.22,39.18,39.2,32000.0,32.0298,32.0461,32.0134,32.0298,32000.0
2014-08-26 12:30:00,39.2,39.2,39.13,39.14,38900.0,32.0298,32.0298,31.9726,31.9808,38900.0
2014-08-26 13:00:00,39.14,39.37,39.13,39.34,285900.0,31.9808,32.1687,31.9726,32.1442,285900.0
2014-08-26 13:30:00,39.34,39.36,39.31,39.34,102700.0,32.1442,32.1605,32.1197,32.1442,102700.0
2014-08-26 14:00:00,39.34,39.36,39.31,39.34,74000.0,32.1442,32.1605,32.1197,32.1442,74000.0
2014-08-26 14:30:00,39.34,39.37,39.32,39.36,173400.0,32.1442,32.1687,32.1278,32.1605,173400.0
2014-08-26 15:00:00,39.36,39.36,39.34,39.34,55500.0,32.1605,32.1605,32.1442,32.1442,55500.0
2014-08-26 15:30:00,39.35,39.39,39.33,39.36,191600.0,32.1524,32.185,32.136,32.1605,191600.0
2014-08-27 09:30:00,39.42,39.66,39.35,39.54,77400.0,32.2096,32.4057,32.1524,32.3076,77400.0
2014-08-27 10:00:00,39.54,39.55,39.44,39.45,34800.0,32.3076,32.3158,32.2259,32.2341,34800.0
2014-08-27 10:30:00,39.46,39.5,39.45,39.45,32900.0,32.2422,32.2749,32.2341,32.2341,32900.0
2014-08-27 11:00:00,39.45,39.46,39.32,39.33,109500.0,32.2341,32.2422,32.1278,32.136,109500.0
2014-08-27 11:30:00,39.33,39.38,39.29,39.35,389700.0,32.136,32.1769,32.1033,32.1524,389700.0
2014-08-27 12:00:00,39.34,39.38,39.31,39.35,48800.0,32.1442,32.1769,32.1197,32.1524,48800.0
2014-08-27 12:30:00,39.36,39.37,39.34,39.35,27100.0,32.1605,32.1687,32.1442,32.1524,27100.0
2014-08-27 13:00:00,39.35,39.36,39.31,39.32,75000.0,32.1524,32.1605,32.1197,32.1278,75000.0
2014-08-27 13:30:00,39.32,39.35,39.3,39.33,96100.0,32.1278,32.1524,32.1115,32.136,96100.0
2014-08-27 14:00:00,39.33,39.37,39.31,39.32,88900.0,32.136,32.1687,32.1197,32.1278,88900.0
2014-08-27 14:30:00,39.32,39.35,39.31,39.32,141100.0,32.1278,32.1524,32.1197,32.1278,141100.0
2014-08-27 15:00:00,39.32,39.36,39.31,39.35,116300.0,32.1278,32.1605,32.1197,32.1524,116300.0
2014-08-27 15:30:00,39.36,39.41,39.35,39.41,321800.0,32.1605,32.2014,32.1524,32.2014,321800.0
2014-08-28 09:30:00,39.22,39.39,39.19,39.35,167700.0,32.0461,32.185,32.0216,32.1524,167700.0
2014-08-28 10:00:00,39.34,39.34,39.22,39.31,62400.0,32.1442,32.1442,32.0461,32.1197,62400.0
2014-08-28 10:30:00,39.3,39.31,39.23,39.23,26900.0,32.1115,32.1197,32.0543,32.0543,26900.0
2014-08-28 11:00:00,39.24,39.25,39.23,39.24,25700.0,32.0625,32.0706,32.0543,32.0625,25700.0
2014-08-28 11:30:00,39.25,39.29,39.25,39.27,70100.0,32.0706,32.1033,32.0706,32.087,70100.0
2014-08-28 12:00:00,39.27,39.32,39.26,39.29,40800.0,32.087,32.1278,32.0788,32.1033,40800.0
2014-08-28 12:30:00,39.3,39.35,39.3,39.32,45700.0,32.1115,32.1524,32.1115,32.1278,45700.0
2014-08-28 13:00:00,39.33,39.33,39.31,39.32,30900.0,32.136,32.136,32.1197,32.1278,30900.0
2014-08-28 13:30:00,39.32,39.36,39.31,39.34,42800.0,32.1278,32.1605,32.1197,32.1442,42800.0
2014-08-28 14:00:00,39.35,39.35,39.25,39.25,66800.0,32.1524,32.1524,32.0706,32.0706,66800.0
2014-08-28 14:30:00,39.26,39.26,39.17,39.17,81700.0,32.0788,32.0788,32.0053,32.0053,81700.0
2014-08-28 15:00:00,39.17,39.21,39.16,39.19,131700.0,32.0053,32.038,31.9971,32.0216,131700.0
2014-08-28 15:30:00,39.18,39.26,39.17,39.26,268400.0,32.0134,32.0788,32.0053,32.0788,268400.0
2014-08-29 09:30:00,39.43,39.53,39.28,39.28,64500.0,32.2177,32.2994,32.0952,32.0952,64500.0
2014-08-29 10:00:00,39.29,39.32,39.23,39.3,161300.0,32.1033,32.1278,32.0543,32.1115,161300.0
2014-08-29 10:30:00,39.3,39.31,39.23,39.26,39200.0,32.1115,32.1197,32.0543,32.0788,39200.0
2014-08-29 11:00:00,39.26,39.33,39.26,39.32,78000.0,32.0788,32.136,32.0788,32.1278,78000.0
2014-08-29 11:30:00,39.32,39.35,39.31,39.34,20600.0,32.1278,32.1524,32.1197,32.1442,20600.0
2014-08-29 12:00:00,39.35,39.35,39.27,39.27,28600.0,32.1524,32.1524,32.087,32.087,28600.0
2014-08-29 12:30:00,39.28,39.33,39.28,39.32,14700.0,32.0952,32.136,32.0952,32.1278,14700.0
2014-08-29 13:00:00,39.32,39.35,39.29,39.3,20800.0,32.1278,32.1524,32.1033,32.1115,20800.0
2014-08-29 13:30:00,39.3,39.3,39.23,39.24,30800.0,32.1115,32.1115,32.0543,32.0625,30800.0
2014-08-29 14:00:00,39.24,39.3,39.23,39.3,26100.0,32.0625,32.1115,32.0543,32.1115,26100.0
2014-08-29 14:30:00,39.3,39.3,39.27,39.29,24700.0,32.1115,32.1115,32.087,32.1033,24700.0
2014-08-29 15:00:00,39.29,39.3,39.25,39.3,36500.0,32.1033,32.1115,32.0706,32.1115,36500.0
2014-08-29 15:30:00,39.3,39.37,39.29,39.32,207100.0,32.1115,32.1687,32.1033,32.1278,207100.0
2014-09-02 09:30:00,39.22,39.27,39.05,39.2,162000.0,32.0461,32.087,31.9072,32.0298,162000.0
2014-09-02 10:00:00,39.22,39.27,39.15,39.23,107200.0,32.0461,32.087,31.9889,32.0543,107200.0
2014-09-02 10:30:00,39.23,39.27,39.18,39.25,79800.0,32.0543,32.087,32.0134,32.0706,79800.0
2014-09-02 11:00:00,39.25,39.25,39.07,39.08,36200.0,32.0706,32.0706,31.9236,31.9317,36200.0
2014-09-02 11:30:00,39.08,39.14,39.02,39.08,36500.0,31.9317,31.9808,31.8827,31.9317,36500.0
2014-09-02 12:00:00,39.08,39.2,39.08,39.18,24000.0,31.9317,32.0298,31.9317,32.0134,24000.0
2014-09-02 12:30:00,39.17,39.17,39.09,39.1,41200.0,32.0053,32.0053,31.9399,31.9481,41200.0
2014-09-02 13:00:00,39.1,39.11,39.03,39.05,36200.0,31.9481,31.9563,31.8909,31.9072,36200.0
2014-09-02 13:30:00,39.05,39.16,39.05,39.16,30700.0,31.9072,31.9971,31.9072,31.9971,30700.0
2014-09-02 14:00:00,39.16,39.2,39.14,39.2,39800.0,31.9971,32.0298,31.9808,32.0298,39800.0
2014-09-02 14:30:00,39.21,39.22,39.18,39.19,52200.0,32.038,32.0461,32.0134,32.0216,52200.0
2014-09-02 15:00:00,39.2,39.2,39.09,39.09,135700.0,32.0298,32.0298,31.9399,31.9399,135700.0
2014-09-02 15:30:00,39.1,39.19,39.09,39.16,313900.0,31.9481,32.0216,31.9399,31.9971,313900.0
2014-09-03 09:30:00,39.29,39.37,39.22,39.29,72300.0,32.1033,32.1687,32.0461,32.1033,72300.0
2014-09-03 10:00:00,39.3,39.31,39.17,39.22,85600.0,32.1115,32.1197,32.0053,32.0461,85600.0
2014-09-03 10:30:00,39.23,39.26,39.22,39.24,54100.0,32.0543,32.0788,32.0461,32.0625,54100.0
2014-09-03 11:00:00,39.24,39.25,39.18,39.18,71900.0,32.0625,32.0706,32.0134,32.0134,71900.0
2014-09-03 11:30:00,39.18,39.22,39.17,39.17,47800.0,32.0134,32.0461,32.0053,32.0053,47800.0
2014-09-03 12:00:00,39.17,39.2,39.13,39.2,153400.0,32.0053,32.0298,31.9726,32.0298,153400.0
2014-09-03 12:30:00,39.2,39.22,39.18,39.22,125700.0,32.0298,32.0461,32.0134,32.0461,125700.0
2014-09-03 13:00:00,39.22,39.23,39.12,39.12,87000.0,32.0461,32.0543,31.9644,31.9644,87000.0
2014-09-03 13:30:00,39.13,39.15,39.09,39.13,72500.0,31.9726,31.9889,31.9399,31.9726,72500.0
2014-09-03 14:00:00,39.14,39.17,39.13,39.15,88500.0,31.9808,32.0053,31.9726,31.9889,88500.0
2014-09-03 14:30:00,39.16,39.21,39.15,39.15,125100.0,31.9971,32.038,31.9889,31.9889,125100.0
2014-09-03 15:00:00,39.14,39.16,39.12,39.12,130700.0,31.9808,31.9971,31.9644,31.9644,130700.0
2014-09-03 15:30:00,39.13,39.16,39.11,39.14,501300.0,31.9726,31.9971,31.9563,31.9808,501300.0
2014-09-04 09:30:00,39.33,39.42,39.23,39.27,159500.0,32.136,32.2096,32.0543,32.087,159500.0
2014-09-04 10:00:00,39.27,39.33,39.23,39.3,90800.0,32.087,32.136,32.0543,32.1115,90800.0
2014-09-04 10:30:00,39.3,39.34,39.25,39.32,78900.0,32.1115,32.1442,32.0706,32.1278,78900.0
2014-09-04 11:00:00,39.32,39.33,39.25,39.26,73900.0,32.1278,32.136,32.0706,32.0788,73900.0
2014-09-04 11:30:00,39.26,39.3,39.25,39.26,75500.0,32.0788,32.1115,32.0706,32.0788,75500.0
2014-09-04 12:00:00,39.26,39.3,39.22,39.28,75000.0,32.0788,32.1115,32.0461,32.0952,75000.0
2014-09-04 12:30:00,39.28,39.3,39.19,39.2,90300.0,32.0952,32.1115,32.0216,32.0298,90300.0
2014-09-04 13:00:00,39.19,39.2,39.19,39.2,19100.0,32.0216,32.0298,32.0216,32.0298,19100.0
2014-09-04 13:30:00,39.2,39.2,39.18,39.2,27400.0,32.0298,32.0298,32.0134,32.0298,27400.0
2014-09-04 14:00:00,39.2,39.2,39.03,39.05,68800.0,32.0298,32.0298,31.8909,31.9072,68800.0
2014-09-04 14:30:00,39.06,39.08,39.0,39.01,69400.0,31.9154,31.9317,31.8664,31.8745,69400.0
2014-09-04 15:00:00,39.01,39.02,38.95,39.01,99900.0,31.8745,31.8827,31.8255,31.8745,99900.0
2014-09-04 15:30:00,39.01,39.13,38.99,39.11,239700.0,31.8745,31.9726,31.8582,31.9563,239700.0
2014-09-05 09:30:00,39.18,39.23,39.01,39.05,128700.0,32.0134,32.0543,31.8745,31.9072,128700.0
2014-09-05 10:00:00,39.05,39.06,38.98,39.02,127300.0,31.9072,31.9154,31.85,31.8827,127300.0
2014-09-05 10:30:00,39.02,39.05,38.98,39.02,208700.0,31.8827,31.9072,31.85,31.8827,208700.0
2014-09-05 11:00:00,39.02,39.14,39.02,39.08,110700.0,31.8827,31.9808,31.8827,31.9317,110700.0
2014-09-05 11:30:00,39.09,39.19,39.05,39.05,120200.0,31.9399,32.0216,31.9072,31.9072,120200.0
2014-09-05 12:00:00,39.06,39.18,39.06,39.12,64400.0,31.9154,32.0134,31.9154,31.9644,64400.0
2014-09-05 12:30:00,39.12,39.13,39.11,39.12,44700.0,31.9644,31.9726,31.9563,31.9644,44700.0
2014-09-05 13:00:00,39.12,39.14,39.11,39.14,39900.0,31.9644,31.9808,31.9563,31.9808,39900.0
2014-09-05 13:30:00,39.14,39.14,39.09,39.09,71700.0,31.9808,31.9808,31.9399,31.9399,71700.0
2014-09-05 14:00:00,39.09,39.18,39.09,39.12,81500.0,31.9399,32.0134,31.9399,31.9644,81500.0
2014-09-05 14:30:00,39.12,39.16,39.1,39.16,57800.0,31.9644,31.9971,31.9481,31.9971,57800.0
2014-09-05 15:00:00,39.16,39.19,39.13,39.17,94600.0,31.9971,32.0216,31.9726,32.0053,94600.0
2014-09-05 15:30:00,39.16,39.23,39.15,39.21,269600.0,31.9971,32.0543,31.9889,32.038,269600.0
2014-09-08 09:30:00,39.24,39.27,39.2,39.22,108600.0,32.0625,32.087,32.0298,32.0461,108600.0
2014-09-08 10:00:00,39.23,39.27,39.2,39.21,86400.0,32.0543,32.087,32.0298,32.038,86400.0
2014-09-08 10:30:00,39.21,39.21,39.12,39.15,84800.0,32.038,32.038,31.9644,31.9889,84800.0
2014-09-08 11:00:00,39.14,39.25,39.14,39.21,50400.0,31.9808,32.0706,31.9808,32.038,50400.0
2014-09-08 11:30:00,39.22,39.22,39.15,39.16,47600.0,32.0461,32.0461,31.9889,31.9971,47600.0
2014-09-08 12:00:00,39.17,39.19,39.15,39.18,38900.0,32.0053,32.0216,31.9889,32.0134,38900.0
2014-09-08 12:30:00,39.19,39.19,39.16,39.18,18500.0,32.0216,32.0216,31.9971,32.0134,18500.0
2014-09-08 13:00:00,39.18,39.19,39.13,39.15,38100.0,32.0134,32.0216,31.9726,31.9889,38100.0
2014-09-08 13:30:00,39.15,39.17,39.14,39.15,33700.0,31.9889,32.0053,31.9808,31.9889,33700.0
2014-09-08 14:00:00,39.14,39.18,39.12,39.15,34800.0,31.9808,32.0134,31.9644,31.9889,34800.0
2014-09-08 14:30:00,39.15,39.18,39.12,39.18,29900.0,31.9889,32.0134,31.9644,32.0134,29900.0
2014-09-08 15:00:00,39.18,39.2,39.17,39.18,85000.0,32.0134,32.0298,32.0053,32.0134,85000.0
2014-09-08 15:30:00,39.19,39.28,39.18,39.21,177800.0,32.0216,32.0952,32.0134,32.038,177800.0
2014-09-09 09:30:00,39.34,39.34,39.2,39.27,135700.0,32.1442,32.1442,32.0298,32.087,135700.0
2014-09-09 10:00:00,39.27,39.35,39.25,39.31,144600.0,32.087,32.1524,32.0706,32.1197,144600.0
2014-09-09 10:30:00,39.31,39.31,39.2,39.22,128100.0,32.1197,32.1197,32.0298,32.0461,128100.0
2014-09-09 11:00:00,39.21,39.23,39.16,39.19,91100.0,32.038,32.0543,31.9971,32.0216,91100.0
2014-09-09 11:30:00,39.2,39.23,39.19,39.22,23000.0,32.0298,32.0543,32.0216,32.0461,23000.0
2014-09-09 12:00:00,39.22,39.23,39.18,39.23,21400.0,32.0461,32.0543,32.0134,32.0543,21400.0
2014-09-09 12:30:00,39.23,39.23,39.17,39.2,18000.0,32.0543,32.0543,32.0053,32.0298,18000.0
2014-09-09 13:00:00,39.2,39.23,39.19,39.22,37400.0,32.0298,32.0543,32.0216,32.0461,37400.0
2014-09-09 13:30:00,39.21,39.26,39.21,39.24,56100.0,32.038,32.0788,32.038,32.0625,56100.0
2014-09-09 14:00:00,39.25,39.26,39.18,39.2,39700.0,32.0706,32.0788,32.0134,32.0298,39700.0
2014-09-09 14:30:00,39.2,39.29,39.19,39.28,67900.0,32.0298,32.1033,32.0216,32.0952,67900.0
2014-09-09 15:00:00,39.29,39.3,39.16,39.21,88100.0,32.1033,32.1115,31.9971,32.038,88100.0
2014-09-09 15:30:00,39.21,39.23,39.16,39.21,180000.0,32.038,32.0543,31.9971,32.038,180000.0
2014-09-10 09:30:00,39.26,39.27,39.11,39.12,79200.0,32.0788,32.087,31.9563,31.9644,79200.0
2014-09-10 10:00:00,39.13,39.2,39.1,39.19,50100.0,31.9726,32.0298,31.9481,32.0216,50100.0
2014-09-10 10:30:00,39.19,39.22,39.13,39.2,55500.0,32.0216,32.0461,31.9726,32.0298,55500.0
2014-09-10 11:00:00,39.2,39.24,39.18,39.18,49300.0,32.0298,32.0625,32.0134,32.0134,49300.0
2014-09-10 11:30:00,39.19,39.21,39.18,39.18,31700.0,32.0216,32.038,32.0134,32.0134,31700.0
2014-09-10 12:00:00,39.19,39.19,39.16,39.18,33700.0,32.0216,32.0216,31.9971,32.0134,33700.0
2014-09-10 12:30:00,39.17,39.21,39.14,39.14,24600.0,32.0053,32.038,31.9808,31.9808,24600.0
2014-09-10 13:00:00,39.15,39.25,39.14,39.22,24800.0,31.9889,32.0706,31.9808,32.0461,24800.0
2014-09-10 13:30:00,39.22,39.23,39.2,39.21,32300.0,32.0461,32.0543,32.0298,32.038,32300.0
2014-09-10 14:00:00,39.21,39.23,39.18,39.18,31300.0,32.038,32.0543,32.0134,32.0134,31300.0
2014-09-10 14:30:00,39.18,39.2,39.15,39.18,27900.0,32.0134,32.0298,31.9889,32.0134,27900.0
2014-09-10 15:00:00,39.19,39.29,39.19,39.28,70300.0,32.0216,32.1033,32.0216,32.0952,70300.0
2014-09-10 15:30:00,39.28,39.29,39.23,39.26,167600.0,32.0952,32.1033,32.0543,32.0788,167600.0
2014-09-11 09:30:00,39.2,39.21,39.01,39.09,184000.0,32.0298,32.038,31.8745,31.9399,184000.0
2014-09-11 10:00:00,39.1,39.14,39.05,39.07,68500.0,31.9481,31.9808,31.9072,31.9236,68500.0
2014-09-11 10:30:00,39.07,39.13,39.05,39.13,50200.0,31.9236,31.9726,31.9072,31.9726,50200.0
2014-09-11 11:00:00,39.13,39.18,39.13,39.15,38300.0,31.9726,32.0134,31.9726,31.9889,38300.0
2014-09-11 11:30:00,39.15,39.16,39.09,39.09,71500.0,31.9889,31.9971,31.9399,31.9399,71500.0
2014-09-11 12:00:00,39.09,39.13,39.09,39.13,52200.0,31.9399,31.9726,31.9399,31.9726,52200.0
2014-09-11 12:30:00,39.13,39.16,39.12,39.12,20500.0,31.9726,31.9971,31.9644,31.9644,20500.0
2014-09-11 13:00:00,39.12,39.18,39.11,39.12,64200.0,31.9644,32.0134,31.9563,31.9644,64200.0
2014-09-11 13:30:00,39.13,39.14,39.11,39.14,25100.0,31.9726,31.9808,31.9563,31.9808,25100.0
2014-09-11 14:00:00,39.14,39.21,39.13,39.21,31800.0,31.9808,32.038,31.9726,32.038,31800.0
2014-09-11 14:30:00,39.21,39.23,39.18,39.18,36300.0,32.038,32.0543,32.0134,32.0134,36300.0
2014-09-11 15:00:00,39.18,39.19,39.12,39.14,62100.0,32.0134,32.0216,31.9644,31.9808,62100.0
2014-09-11 15:30:00,39.14,39.2,39.12,39.18,156000.0,31.9808,32.0298,31.9644,32.0134,156000.0
2014-09-12 09:30:00,39.22,39.22,39.07,39.07,64300.0,32.0461,32.0461,31.9236,31.9236,64300.0
2014-09-12 10:00:00,39.08,39.1,39.0,39.07,161500.0,31.9317,31.9481,31.8664,31.9236,161500.0
2014-09-12 10:30:00,39.07,39.11,39.04,39.1,40300.0,31.9236,31.9563,31.8991,31.9481,40300.0
2014-09-12 11:00:00,39.09,39.13,39.06,39.07,33900.0,31.9399,31.9726,31.9154,31.9236,33900.0
2014-09-12 11:30:00,39.06,39.1,39.03,39.04,74200.0,31.9154,31.9481,31.8909,31.8991,74200.0
2014-09-12 12:00:00,39.03,39.04,39.0,39.03,42800.0,31.8909,31.8991,31.8664,31.8909,42800.0
2014-09-12 12:30:00,39.02,39.04,39.01,39.02,69500.0,31.8827,31.8991,31.8745,31.8827,69500.0
2014-09-12 13:00:00,39.02,39.04,38.97,38.98,56500.0,31.8827,31.8991,31.8419,31.85,56500.0
2014-09-12 13:30:00,38.98,39.04,38.95,39.01,60200.0,31.85,31.8991,31.8255,31.8745,60200.0
2014-09-12 14:00:00,39.01,39.08,39.0,39.0,47600.0,31.8745,31.9317,31.8664,31.8664,47600.0
2014-09-12 14:30:00,39.0,39.04,39.0,39.04,53300.0,31.8664,31.8991,31.8664,31.8991,53300.0
2014-09-12 15:00:00,39.03,39.16,39.0,39.12,71300.0,31.8909,31.9971,31.8664,31.9644,71300.0
2014-09-12 15:30:00,39.12,39.17,39.1,39.15,197900.0,31.9644,32.0053,31.9481,31.9889,197900.0
2014-09-15 09:30:00,39.21,39.28,39.18,39.21,71200.0,32.038,32.0952,32.0134,32.038,71200.0
2014-09-15 10:00:00,39.21,39.26,39.16,39.2,48500.0,32.038,32.0788,31.9971,32.0298,48500.0
2014-09-15 10:30:00,39.2,39.2,39.09,39.11,91500.0,32.0298,32.0298,31.9399,31.9563,91500.0
2014-09-15 11:00:00,39.11,39.14,39.09,39.13,219900.0,31.9563,31.9808,31.9399,31.9726,219900.0
2014-09-15 11:30:00,39.13,39.16,39.11,39.13,41400.0,31.9726,31.9971,31.9563,31.9726,41400.0
2014-09-15 12:00:00,39.13,39.13,39.08,39.12,24700.0,31.9726,31.9726,31.9317,31.9644,24700.0
2014-09-15 12:30:00,39.11,39.16,39.1,39.16,29000.0,31.9563,31.9971,31.9481,31.9971,29000.0
2014-09-15 13:00:00,39.16,39.18,39.15,39.16,40400.0,31.9971,32.0134,31.9889,31.9971,40400.0
2014-09-15 13:30:00,39.15,39.16,39.12,39.13,35700.0,31.9889,31.9971,31.9644,31.9726,35700.0
2014-09-15 14:00:00,39.13,39.23,39.12,39.23,50600.0,31.9726,32.0543,31.9644,32.0543,50600.0
2014-09-15 14:30:00,39.23,39.26,39.21,39.22,39300.0,32.0543,32.0788,32.038,32.0461,39300.0
2014-09-15 15:00:00,39.23,39.23,39.2,39.22,52300.0,32.0543,32.0543,32.0298,32.0461,52300.0
2014-09-15 15:30:00,39.22,39.22,39.13,39.16,132000.0,32.0461,32.0461,31.9726,31.9971,132000.0
2014-09-16 09:30:00,39.17,39.23,39.05,39.15,62100.0,32.0053,32.0543,31.9072,31.9889,62100.0
2014-09-16 10:00:00,39.16,39.23,39.14,39.14,33900.0,31.9971,32.0543,31.9808,31.9808,33900.0
2014-09-16 10:30:00,39.14,39.2,39.12,39.18,55000.0,31.9808,32.0298,31.9644,32.0134,55000.0
2014-09-16 11:00:00,39.18,39.25,39.16,39.25,43100.0,32.0134,32.0706,31.9971,32.0706,43100.0
2014-09-16 11:30:00,39.25,39.38,39.23,39.37,46900.0,32.0706,32.1769,32.0543,32.1687,46900.0
2014-09-16 12:00:00,39.37,39.41,39.34,39.38,44100.0,32.1687,32.2014,32.1442,32.1769,44100.0
2014-09-16 12:30:00,39.38,39.38,39.34,39.35,40400.0,32.1769,32.1769,32.1442,32.1524,40400.0
2014-09-16 13:00:00,39.36,39.41,39.36,39.4,27300.0,32.1605,32.2014,32.1605,32.1932,27300.0
2014-09-16 13:30:00,39.4,39.46,39.4,39.42,26300.0,32.1932,32.2422,32.1932,32.2096,26300.0
2014-09-16 14:00:00,39.42,39.47,39.42,39.45,44800.0,32.2096,32.2504,32.2096,32.2341,44800.0
2014-09-16 14:30:00,39.45,39.47,39.4,39.41,37800.0,32.2341,32.2504,32.1932,32.2014,37800.0
2014-09-16 15:00:00,39.41,39.45,39.4,39.43,70800.0,32.2014,32.2341,32.1932,32.2177,70800.0
2014-09-16 15:30:00,39.43,39.46,39.41,39.45,151700.0,32.2177,32.2422,32.2014,32.2341,151700.0
2014-09-17 09:30:00,39.45,39.6,39.45,39.6,91100.0,32.2341,32.3566,32.2341,32.3566,91100.0
2014-09-17 10:00:00,39.6,39.6,39.44,39.44,56400.0,32.3566,32.3566,32.2259,32.2259,56400.0
2014-09-17 10:30:00,39.44,39.44,39.38,39.4,70500.0,32.2259,32.2259,32.1769,32.1932,70500.0
2014-09-17 11:00:00,39.4,39.41,39.32,39.32,72300.0,32.1932,32.2014,32.1278,32.1278,72300.0
2014-09-17 11:30:00,39.32,39.32,39.26,39.27,80000.0,32.1278,32.1278,32.0788,32.087,80000.0
2014-09-17 12:00:00,39.27,39.33,39.26,39.26,42200.0,32.087,32.136,32.0788,32.0788,42200.0
2014-09-17 12:30:00,39.26,39.26,39.24,39.26,261800.0,32.0788,32.0788,32.0625,32.0788,261800.0
2014-09-17 13:00:00,39.26,39.3,39.24,39.25,64000.0,32.0788,32.1115,32.0625,32.0706,64000.0
2014-09-17 13:30:00,39.25,39.33,39.24,39.33,87100.0,32.0706,32.136,32.0625,32.136,87100.0
2014-09-17 14:00:00,39.33,39.43,39.19,39.31,547300.0,32.136,32.2177,32.0216,32.1197,547300.0
2014-09-17 14:30:00,39.3,39.32,39.21,39.31,72500.0,32.1115,32.1278,32.038,32.1197,72500.0
2014-09-17 15:00:00,39.31,39.34,39.26,39.31,305700.0,32.1197,32.1442,32.0788,32.1197,305700.0
2014-09-17 15:30:00,39.3,39.31,39.19,39.25,1111400.0,32.1115,32.1197,32.0216,32.0706,1111400.0
2014-09-18 09:30:00,39.35,39.37,39.16,39.17,91900.0,32.1524,32.1687,31.9971,32.0053,91900.0
2014-09-18 10:00:00,39.17,39.32,39.16,39.23,94800.0,32.0053,32.1278,31.9971,32.0543,94800.0
2014-09-18 10:30:00,39.23,39.3,39.23,39.23,102600.0,32.0543,32.1115,32.0543,32.0543,102600.0
2014-09-18 11:00:00,39.24,39.35,39.23,39.3,95100.0,32.0625,32.1524,32.0543,32.1115,95100.0
2014-09-18 11:30:00,39.31,39.35,39.28,39.33,81800.0,32.1197,32.1524,32.0952,32.136,81800.0
2014-09-18 12:00:00,39.33,39.34,39.3,39.33,27500.0,32.136,32.1442,32.1115,32.136,27500.0
2014-09-18 12:30:00,39.33,39.33,39.23,39.26,85100.0,32.136,32.136,32.0543,32.0788,85100.0
2014-09-18 13:00:00,39.25,39.27,39.21,39.21,27100.0,32.0706,32.087,32.038,32.038,27100.0
2014-09-18 13:30:00,39.21,39.26,39.21,39.25,44500.0,32.038,32.0788,32.038,32.0706,44500.0
2014-09-18 14:00:00,39.25,39.25,39.21,39.21,44300.0,32.0706,32.0706,32.038,32.038,44300.0
2014-09-18 14:30:00,39.21,39.25,39.21,39.23,42200.0,32.038,32.0706,32.038,32.0543,42200.0
2014-09-18 15:00:00,39.23,39.27,39.22,39.26,149600.0,32.0543,32.087,32.0461,32.0788,149600.0
2014-09-18 15:30:00,39.25,39.28,39.19,39.21,308100.0,32.0706,32.0952,32.0216,32.038,308100.0
2014-09-19 09:30:00,39.3,39.3,39.22,39.23,410500.0,32.1115,32.1115,32.0461,32.0543,410500.0
2014-09-19 10:00:00,39.23,39.24,39.15,39.15,114000.0,32.0543,32.0625,31.9889,31.9889,114000.0
2014-09-19 10:30:00,39.15,39.19,39.15,39.18,97400.0,31.9889,32.0216,31.9889,32.0134,97400.0
2014-09-19 11:00:00,39.18,39.21,39.18,39.19,53600.0,32.0134,32.038,32.0134,32.0216,53600.0
2014-09-19 11:30:00,39.19,39.2,39.11,39.15,80400.0,32.0216,32.0298,31.9563,31.9889,80400.0
2014-09-19 12:00:00,39.15,39.2,39.13,39.16,72700.0,31.9889,32.0298,31.9726,31.9971,72700.0
2014-09-19 12:30:00,39.16,39.2,39.15,39.16,62100.0,31.9971,32.0298,31.9889,31.9971,62100.0
2014-09-19 13:00:00,39.16,39.21,39.12,39.16,85400.0,31.9971,32.038,31.9644,31.9971,85400.0
2014-09-19 13:30:00,39.16,39.17,39.12,39.12,90300.0,31.9971,32.0053,31.9644,31.9644,90300.0
2014-09-19 14:00:00,39.13,39.21,39.12,39.2,83400.0,31.9726,32.038,31.9644,32.0298,83400.0
2014-09-19 14:30:00,39.2,39.21,39.17,39.2,82600.0,32.0298,32.038,32.0053,32.0298,82600.0
2014-09-19 15:00:00,39.2,39.25,39.17,39.25,273900.0,32.0298,32.0706,32.0053,32.0706,273900.0
2014-09-19 15:30:00,39.25,39.29,39.21,39.25,2151500.0,32.0706,32.1033,32.038,32.0706,2151500.0
2014-09-22 09:30:00,39.23,39.31,39.13,39.24,96900.0,32.0543,32.1197,31.9726,32.0625,96900.0
2014-09-22 10:00:00,39.24,39.31,39.2,39.22,163700.0,32.0625,32.1197,32.0298,32.0461,163700.0
2014-09-22 10:30:00,39.23,39.27,39.15,39.16,59500.0,32.0543,32.087,31.9889,31.9971,59500.0
2014-09-22 11:00:00,39.16,39.17,39.1,39.13,61700.0,31.9971,32.0053,31.9481,31.9726,61700.0
2014-09-22 11:30:00,39.13,39.13,39.06,39.06,62900.0,31.9726,31.9726,31.9154,31.9154,62900.0
2014-09-22 12:00:00,39.07,39.09,39.06,39.09,43000.0,31.9236,31.9399,31.9154,31.9399,43000.0
2014-09-22 12:30:00,39.08,39.11,39.08,39.1,37400.0,31.9317,31.9563,31.9317,31.9481,37400.0
2014-09-22 13:00:00,39.09,39.18,39.09,39.18,32800.0,31.9399,32.0134,31.9399,32.0134,32800.0
2014-09-22 13:30:00,39.18,39.19,39.12,39.12,27600.0,32.0134,32.0216,31.9644,31.9644,27600.0
2014-09-22 14:00:00,39.12,39.14,39.09,39.11,57700.0,31.9644,31.9808,31.9399,31.9563,57700.0
2014-09-22 14:30:00,39.12,39.18,39.1,39.15,77000.0,31.9644,32.0134,31.9481,31.9889,77000.0
2014-09-22 15:00:00,39.15,39.18,39.11,39.12,118200.0,31.9889,32.0134,31.9563,31.9644,118200.0
2014-09-22 15:30:00,39.12,39.15,39.08,39.08,221600.0,31.9644,31.9889,31.9317,31.9317,221600.0
2014-09-23 09:30:00,39.06,39.25,39.02,39.25,198700.0,31.9154,32.0706,31.8827,32.0706,198700.0
2014-09-23 10:00:00,39.24,39.36,39.22,39.23,267100.0,32.0625,32.1605,32.0461,32.0543,267100.0
2014-09-23 10:30:00,39.23,39.25,39.12,39.12,105000.0,32.0543,32.0706,31.9644,31.9644,105000.0
2014-09-23 11:00:00,39.12,39.18,39.11,39.15,62900.0,31.9644,32.0134,31.9563,31.9889,62900.0
2014-09-23 11:30:00,39.16,39.25,39.15,39.19,97200.0,31.9971,32.0706,31.9889,32.0216,97200.0
2014-09-23 12:00:00,39.18,39.22,39.18,39.19,84200.0,32.0134,32.0461,32.0134,32.0216,84200.0
2014-09-23 12:30:00,39.2,39.23,39.2,39.21,103400.0,32.0298,32.0543,32.0298,32.038,103400.0
2014-09-23 13:00:00,39.2,39.25,39.19,39.25,102000.0,32.0298,32.0706,32.0216,32.0706,102000.0
2014-09-23 13:30:00,39.25,39.27,39.21,39.25,152600.0,32.0706,32.087,32.038,32.0706,152600.0
2014-09-23 14:00:00,39.25,39.26,39.12,39.15,89500.0,32.0706,32.0788,31.9644,31.9889,89500.0
2014-09-23 14:30:00,39.14,39.2,39.13,39.18,406300.0,31.9808,32.0298,31.9726,32.0134,406300.0
2014-09-23 15:00:00,39.17,39.21,39.14,39.19,144500.0,32.0053,32.038,31.9808,32.0216,144500.0
2014-09-23 15:30:00,39.18,39.23,39.11,39.11,198100.0,32.0134,32.0543,31.9563,31.9563,198100.0
2014-09-24 09:30:00,39.3,39.32,39.19,39.21,256000.0,32.1115,32.1278,32.0216,32.038,256000.0
2014-09-24 10:00:00,39.22,39.25,39.15,39.16,59400.0,32.0461,32.0706,31.9889,31.9971,59400.0
2014-09-24 10:30:00,39.15,39.22,39.15,39.22,79000.0,31.9889,32.0461,31.9889,32.0461,79000.0
2014-09-24 11:00:00,39.22,39.33,39.22,39.32,177100.0,32.0461,32.136,32.0461,32.1278,177100.0
2014-09-24 11:30:00,39.32,39.33,39.29,39.3,64800.0,32.1278,32.136,32.1033,32.1115,64800.0
2014-09-24 12:00:00,39.3,39.3,39.22,39.22,95000.0,32.1115,32.1115,32.0461,32.0461,95000.0
2014-09-24 12:30:00,39.22,39.26,39.22,39.26,48700.0,32.0461,32.0788,32.0461,32.0788,48700.0
2014-09-24 13:00:00,39.26,39.28,39.25,39.26,18300.0,32.0788,32.0952,32.0706,32.0788,18300.0
2014-09-24 13:30:00,39.25,39.31,39.25,39.29,44500.0,32.0706,32.1197,32.0706,32.1033,44500.0
2014-09-24 14:00:00,39.29,39.32,39.27,39.32,67700.0,32.1033,32.1278,32.087,32.1278,67700.0
2014-09-24 14:30:00,39.33,39.34,39.31,39.34,42500.0,32.136,32.1442,32.1197,32.1442,42500.0
2014-09-24 15:00:00,39.33,39.39,39.33,39.38,76500.0,32.136,32.185,32.136,32.1769,76500.0
2014-09-24 15:30:00,39.37,39.42,39.35,39.35,222500.0,32.1687,32.2096,32.1524,32.1524,222500.0
2014-09-25 09:30:00,39.37,39.39,39.19,39.24,122800.0,32.1687,32.185,32.0216,32.0625,122800.0
2014-09-25 10:00:00,39.24,39.24,39.11,39.15,109900.0,32.0625,32.0625,31.9563,31.9889,109900.0
2014-09-25 10:30:00,39.14,39.14,39.02,39.11,272400.0,31.9808,31.9808,31.8827,31.9563,272400.0
2014-09-25 11:00:00,39.11,39.2,39.1,39.2,59200.0,31.9563,32.0298,31.9481,32.0298,59200.0
2014-09-25 11:30:00,39.2,39.2,39.09,39.1,36700.0,32.0298,32.0298,31.9399,31.9481,36700.0
2014-09-25 12:00:00,39.11,39.13,39.07,39.07,44900.0,31.9563,31.9726,31.9236,31.9236,44900.0
2014-09-25 12:30:00,39.07,39.12,39.06,39.07,27000.0,31.9236,31.9644,31.9154,31.9236,27000.0
2014-09-25 13:00:00,39.07,39.14,39.06,39.13,33900.0,31.9236,31.9808,31.9154,31.9726,33900.0
2014-09-25 13:30:00,39.13,39.17,39.08,39.11,46600.0,31.9726,32.0053,31.9317,31.9563,46600.0
2014-09-25 14:00:00,39.1,39.15,39.09,39.14,40200.0,31.9481,31.9889,31.9399,31.9808,40200.0
2014-09-25 14:30:00,39.14,39.17,39.12,39.15,40000.0,31.9808,32.0053,31.9644,31.9889,40000.0
2014-09-25 15:00:00,39.15,39.16,39.12,39.12,60600.0,31.9889,31.9971,31.9644,31.9644,60600.0
2014-09-25 15:30:00,39.12,39.21,39.1,39.11,226300.0,31.9644,32.038,31.9481,31.9563,226300.0
2014-09-26 09:30:00,39.17,39.2,39.03,39.19,98100.0,32.0053,32.0298,31.8909,32.0216,98100.0
2014-09-26 10:00:00,39.19,39.27,39.04,39.04,101800.0,32.0216,32.087,31.8991,31.8991,101800.0
2014-09-26 10:30:00,39.05,39.05,38.91,38.96,195200.0,31.9072,31.9072,31.7928,31.8337,195200.0
2014-09-26 11:00:00,38.97,39.01,38.89,38.9,83800.0,31.8419,31.8745,31.7765,31.7847,83800.0
2014-09-26 11:30:00,38.89,38.96,38.83,38.96,81700.0,31.7765,31.8337,31.7275,31.8337,81700.0
2014-09-26 12:00:00,38.96,39.01,38.96,38.96,38500.0,31.8337,31.8745,31.8337,31.8337,38500.0
2014-09-26 12:30:00,38.96,38.96,38.89,38.93,32800.0,31.8337,31.8337,31.7765,31.8092,32800.0
2014-09-26 13:00:00,38.92,39.01,38.92,39.01,53500.0,31.801,31.8745,31.801,31.8745,53500.0
2014-09-26 13:30:00,39.01,39.02,38.99,39.0,52800.0,31.8745,31.8827,31.8582,31.8664,52800.0
2014-09-26 14:00:00,38.99,39.11,38.99,39.08,63300.0,31.8582,31.9563,31.8582,31.9317,63300.0
2014-09-26 14:30:00,39.07,39.08,38.97,39.0,97300.0,31.9236,31.9317,31.8419,31.8664,97300.0
2014-09-26 15:00:00,38.99,39.01,38.96,38.99,78500.0,31.8582,31.8745,31.8337,31.8582,78500.0
2014-09-26 15:30:00,38.99,39.02,38.93,39.0,507300.0,31.8582,31.8827,31.8092,31.8664,507300.0
2014-09-29 09:30:00,38.54,38.8,38.52,38.77,165500.0,31.7178,31.9317,31.7013,31.9071,165500.0
2014-09-29 10:00:00,38.77,38.77,38.65,38.65,174300.0,31.9071,31.9071,31.8083,31.8083,174300.0
2014-09-29 10:30:00,38.66,38.66,38.6,38.66,136900.0,31.8165,31.8165,31.7671,31.8165,136900.0
2014-09-29 11:00:00,38.66,38.74,38.66,38.73,129500.0,31.8165,31.8824,31.8165,31.8741,129500.0
2014-09-29 11:30:00,38.74,38.74,38.68,38.73,43500.0,31.8824,31.8824,31.833,31.8741,43500.0
2014-09-29 12:00:00,38.73,38.73,38.69,38.72,49900.0,31.8741,31.8741,31.8412,31.8659,49900.0
2014-09-29 12:30:00,38.72,38.75,38.7,38.73,72100.0,31.8659,31.8906,31.8494,31.8741,72100.0
2014-09-29 13:00:00,38.73,38.8,38.72,38.8,26700.0,31.8741,31.9317,31.8659,31.9317,26700.0
2014-09-29 13:30:00,38.79,38.84,38.75,38.76,42600.0,31.9235,31.9647,31.8906,31.8988,42600.0
2014-09-29 14:00:00,38.76,38.77,38.72,38.73,63300.0,31.8988,31.9071,31.8659,31.8741,63300.0
2014-09-29 14:30:00,38.73,38.74,38.7,38.72,45600.0,31.8741,31.8824,31.8494,31.8659,45600.0
2014-09-29 15:00:00,38.73,38.78,38.72,38.78,63700.0,31.8741,31.9153,31.8659,31.9153,63700.0
2014-09-29 15:30:00,38.77,38.81,38.72,38.79,194300.0,31.9071,31.94,31.8659,31.9235,194300.0
2014-09-30 09:30:00,38.79,38.88,38.69,38.79,113800.0,31.9235,31.9976,31.8412,31.9235,113800.0
2014-09-30 10:00:00,38.78,38.97,38.74,38.95,246500.0,31.9153,32.0716,31.8824,32.0552,246500.0
2014-09-30 10:30:00,38.95,38.98,38.9,38.92,60000.0,32.0552,32.0799,32.014,32.0305,60000.0
2014-09-30 11:00:00,38.91,38.96,38.9,38.94,73500.0,32.0223,32.0634,32.014,32.047,73500.0
2014-09-30 11:30:00,38.94,38.95,38.91,38.93,117200.0,32.047,32.0552,32.0223,32.0387,117200.0
2014-09-30 12:00:00,38.93,38.95,38.9,38.91,52400.0,32.0387,32.0552,32.014,32.0223,52400.0
2014-09-30 12:30:00,38.91,38.91,38.78,38.84,39200.0,32.0223,32.0223,31.9153,31.9647,39200.0
2014-09-30 13:00:00,38.84,38.9,38.83,38.87,54800.0,31.9647,32.014,31.9564,31.9893,54800.0
2014-09-30 13:30:00,38.88,38.89,38.84,38.87,102900.0,31.9976,32.0058,31.9647,31.9893,102900.0
2014-09-30 14:00:00,38.86,38.91,38.86,38.91,60800.0,31.9811,32.0223,31.9811,32.0223,60800.0
2014-09-30 14:30:00,38.92,38.98,38.91,38.96,66200.0,32.0305,32.0799,32.0223,32.0634,66200.0
2014-09-30 15:00:00,38.96,39.05,38.95,39.04,140900.0,32.0634,32.1375,32.0552,32.1293,140900.0
2014-09-30 15:30:00,39.05,39.11,39.01,39.02,272900.0,32.1375,32.1869,32.1046,32.1128,272900.0
2014-10-01 09:30:00,39.11,39.11,38.77,38.8,83800.0,32.1869,32.1869,31.9071,31.9317,83800.0
2014-10-01 10:00:00,38.79,38.8,38.64,38.66,168500.0,31.9235,31.9317,31.8001,31.8165,168500.0
2014-10-01 10:30:00,38.66,38.66,38.47,38.52,124200.0,31.8165,31.8165,31.6602,31.7013,124200.0
2014-10-01 11:00:00,38.52,38.54,38.36,38.37,266000.0,31.7013,31.7178,31.5696,31.5779,266000.0
2014-10-01 11:30:00,38.37,38.37,38.27,38.3,176800.0,31.5779,31.5779,31.4956,31.5202,176800.0
2014-10-01 12:00:00,38.3,38.39,38.3,38.38,110400.0,31.5202,31.5943,31.5202,31.5861,110400.0
2014-10-01 12:30:00,38.39,38.39,38.24,38.27,141000.0,31.5943,31.5943,31.4709,31.4956,141000.0
2014-10-01 13:00:00,38.27,38.29,38.16,38.2,133200.0,31.4956,31.512,31.405,31.438,133200.0
2014-10-01 13:30:00,38.21,38.21,38.12,38.13,97900.0,31.4462,31.4462,31.3721,31.3803,97900.0
2014-10-01 14:00:00,38.14,38.2,38.04,38.1,266200.0,31.3886,31.438,31.3063,31.3557,266200.0
2014-10-01 14:30:00,38.1,38.1,37.97,37.98,193900.0,31.3557,31.3557,31.2487,31.2569,193900.0
2014-10-01 15:00:00,37.98,38.01,37.75,37.82,823000.0,31.2569,31.2816,31.0676,31.1252,823000.0
2014-10-01 15:30:00,37.82,37.96,37.81,37.88,636700.0,31.1252,31.2404,31.117,31.1746,636700.0
2014-10-02 09:30:00,37.83,38.36,37.82,38.25,378500.0,31.1334,31.5696,31.1252,31.4791,378500.0
2014-10-02 10:00:00,38.25,38.25,38.13,38.23,280400.0,31.4791,31.4791,31.3803,31.4626,280400.0
2014-10-02 10:30:00,38.24,38.24,37.98,37.99,183900.0,31.4709,31.4709,31.2569,31.2651,183900.0
2014-10-02 11:00:00,38.0,38.06,37.95,38.01,64500.0,31.2734,31.3227,31.2322,31.2816,64500.0
2014-10-02 11:30:00,38.01,38.06,37.93,38.04,77900.0,31.2816,31.3227,31.2157,31.3063,77900.0
2014-10-02 12:00:00,38.03,38.08,38.02,38.07,55000.0,31.298,31.3392,31.2898,31.331,55000.0
2014-10-02 12:30:00,38.07,38.09,38.01,38.09,60700.0,31.331,31.3474,31.2816,31.3474,60700.0
2014-10-02 13:00:00,38.08,38.19,38.04,38.18,90300.0,31.3392,31.4297,31.3063,31.4215,90300.0
2014-10-02 13:30:00,38.18,38.19,38.12,38.15,61500.0,31.4215,31.4297,31.3721,31.3968,61500.0
2014-10-02 14:00:00,38.16,38.18,38.09,38.11,144600.0,31.405,31.4215,31.3474,31.3639,144600.0
2014-10-02 14:30:00,38.11,38.11,38.04,38.07,136800.0,31.3639,31.3639,31.3063,31.331,136800.0
2014-10-02 15:00:00,38.07,38.11,38.04,38.1,185300.0,31.331,31.3639,31.3063,31.3557,185300.0
2014-10-02 15:30:00,38.1,38.18,38.08,38.15,224700.0,31.3557,31.4215,31.3392,31.3968,224700.0
2014-10-03 09:30:00,38.27,38.33,38.18,38.24,62900.0,31.4956,31.5449,31.4215,31.4709,62900.0
2014-10-03 10:00:00,38.24,38.31,38.23,38.25,52000.0,31.4709,31.5285,31.4626,31.4791,52000.0
2014-10-03 10:30:00,38.25,38.28,38.13,38.14,103800.0,31.4791,31.5038,31.3803,31.3886,103800.0
2014-10-03 11:00:00,38.13,38.17,38.09,38.14,66000.0,31.3803,31.4133,31.3474,31.3886,66000.0
2014-10-03 11:30:00,38.14,38.17,38.13,38.15,63500.0,31.3886,31.4133,31.3803,31.3968,63500.0
2014-10-03 12:00:00,38.16,38.21,38.15,38.2,70100.0,31.405,31.4462,31.3968,31.438,70100.0
2014-10-03 12:30:00,38.2,38.25,38.2,38.23,52900.0,31.438,31.4791,31.438,31.4626,52900.0
2014-10-03 13:00:00,38.23,38.26,38.19,38.19,55000.0,31.4626,31.4873,31.4297,31.4297,55000.0
2014-10-03 13:30:00,38.19,38.21,38.14,38.18,67300.0,31.4297,31.4462,31.3886,31.4215,67300.0
2014-10-03 14:00:00,38.17,38.25,38.17,38.23,67800.0,31.4133,31.4791,31.4133,31.4626,67800.0
2014-10-03 14:30:00,38.23,38.28,38.22,38.27,73000.0,31.4626,31.5038,31.4544,31.4956,73000.0
2014-10-03 15:00:00,38.27,38.33,38.26,38.32,73500.0,31.4956,31.5449,31.4873,31.5367,73500.0
2014-10-03 15:30:00,38.32,38.32,38.26,38.28,212300.0,31.5367,31.5367,31.4873,31.5038,212300.0
2014-10-06 09:30:00,38.31,38.52,38.29,38.51,139700.0,31.5285,31.7013,31.512,31.6931,139700.0
2014-10-06 10:00:00,38.5,38.55,38.48,38.52,112900.0,31.6848,31.726,31.6684,31.7013,112900.0
2014-10-06 10:30:00,38.53,38.55,38.49,38.5,50600.0,31.7095,31.726,31.6766,31.6848,50600.0
2014-10-06 11:00:00,38.5,38.68,38.49,38.6,187800.0,31.6848,31.833,31.6766,31.7671,187800.0
2014-10-06 11:30:00,38.6,38.65,38.46,38.51,64400.0,31.7671,31.8083,31.6519,31.6931,64400.0
2014-10-06 12:00:00,38.5,38.54,38.47,38.47,65900.0,31.6848,31.7178,31.6602,31.6602,65900.0
2014-10-06 12:30:00,38.47,38.47,38.32,38.35,58800.0,31.6602,31.6602,31.5367,31.5614,58800.0
2014-10-06 13:00:00,38.35,38.46,38.34,38.46,36800.0,31.5614,31.6519,31.5532,31.6519,36800.0
2014-10-06 13:30:00,38.46,38.51,38.43,38.5,56300.0,31.6519,31.6931,31.6272,31.6848,56300.0
2014-10-06 14:00:00,38.49,38.57,38.46,38.55,41900.0,31.6766,31.7425,31.6519,31.726,41900.0
2014-10-06 14:30:00,38.55,38.6,38.54,38.57,43000.0,31.726,31.7671,31.7178,31.7425,43000.0
2014-10-06 15:00:00,38.56,38.64,38.54,38.64,106700.0,31.7342,31.8001,31.7178,31.8001,106700.0
2014-10-06 15:30:00,38.64,38.64,38.58,38.59,247500.0,31.8001,31.8001,31.7507,31.7589,247500.0
2014-10-07 09:30:00,38.39,38.5,38.32,38.5,130800.0,31.5943,31.6848,31.5367,31.6848,130800.0
2014-10-07 10:00:00,38.5,38.54,38.35,38.42,197100.0,31.6848,31.7178,31.5614,31.619,197100.0
2014-10-07 10:30:00,38.43,38.48,38.36,38.36,45000.0,31.6272,31.6684,31.5696,31.5696,45000.0
2014-10-07 11:00:00,38.35,38.36,38.29,38.3,47100.0,31.5614,31.5696,31.512,31.5202,47100.0
2014-10-07 11:30:00,38.3,38.34,38.26,38.33,59100.0,31.5202,31.5532,31.4873,31.5449,59100.0
2014-10-07 12:00:00,38.32,38.37,38.32,38.35,93800.0,31.5367,31.5779,31.5367,31.5614,93800.0
2014-10-07 12:30:00,38.35,38.38,38.33,38.34,72100.0,31.5614,31.5861,31.5449,31.5532,72100.0
2014-10-07 13:00:00,38.34,38.43,38.3,38.43,66800.0,31.5532,31.6272,31.5202,31.6272,66800.0
2014-10-07 13:30:00,38.43,38.43,38.32,38.34,51900.0,31.6272,31.6272,31.5367,31.5532,51900.0
2014-10-07 14:00:00,38.34,38.34,38.22,38.22,104400.0,31.5532,31.5532,31.4544,31.4544,104400.0
2014-10-07 14:30:00,38.21,38.22,38.16,38.19,106100.0,31.4462,31.4544,31.405,31.4297,106100.0
2014-10-07 15:00:00,38.18,38.19,37.99,38.06,186600.0,31.4215,31.4297,31.2651,31.3227,186600.0
2014-10-07 15:30:00,38.06,38.13,38.06,38.08,368600.0,31.3227,31.3803,31.3227,31.3392,368600.0
2014-10-08 09:30:00,38.11,38.35,38.05,38.13,98500.0,31.3639,31.5614,31.3145,31.3803,98500.0
2014-10-08 10:00:00,38.13,38.28,38.09,38.21,68600.0,31.3803,31.5038,31.3474,31.4462,68600.0
2014-10-08 10:30:00,38.21,38.24,38.02,38.06,95400.0,31.4462,31.4709,31.2898,31.3227,95400.0
2014-10-08 11:00:00,38.05,38.23,38.02,38.21,65300.0,31.3145,31.4626,31.2898,31.4462,65300.0
2014-10-08 11:30:00,38.21,38.24,38.16,38.22,36100.0,31.4462,31.4709,31.405,31.4544,36100.0
2014-10-08 12:00:00,38.22,38.25,38.19,38.21,35300.0,31.4544,31.4791,31.4297,31.4462,35300.0
2014-10-08 12:30:00,38.22,38.22,38.17,38.17,39000.0,31.4544,31.4544,31.4133,31.4133,39000.0
2014-10-08 13:00:00,38.18,38.24,38.17,38.2,34500.0,31.4215,31.4709,31.4133,31.438,34500.0
2014-10-08 13:30:00,38.2,38.35,38.2,38.35,47200.0,31.438,31.5614,31.438,31.5614,47200.0
2014-10-08 14:00:00,38.35,38.62,38.35,38.55,136000.0,31.5614,31.7836,31.5614,31.726,136000.0
2014-10-08 14:30:00,38.55,38.57,38.49,38.51,167000.0,31.726,31.7425,31.6766,31.6931,167000.0
2014-10-08 15:00:00,38.52,38.64,38.51,38.63,144400.0,31.7013,31.8001,31.6931,31.7918,144400.0
2014-10-08 15:30:00,38.62,38.75,38.61,38.74,362900.0,31.7836,31.8906,31.7754,31.8824,362900.0
2014-10-09 09:30:00,38.74,38.86,38.66,38.79,80000.0,31.8824,31.9811,31.8165,31.9235,80000.0
2014-10-09 10:00:00,38.8,38.91,38.77,38.8,73300.0,31.9317,32.0223,31.9071,31.9317,73300.0
2014-10-09 10:30:00,38.8,38.8,38.6,38.71,85400.0,31.9317,31.9317,31.7671,31.8577,85400.0
2014-10-09 11:00:00,38.71,38.8,38.67,38.7,113400.0,31.8577,31.9317,31.8248,31.8494,113400.0
2014-10-09 11:30:00,38.69,38.7,38.47,38.52,80300.0,31.8412,31.8494,31.6602,31.7013,80300.0
2014-10-09 12:00:00,38.51,38.54,38.36,38.38,54300.0,31.6931,31.7178,31.5696,31.5861,54300.0
2014-10-09 12:30:00,38.36,38.45,38.36,38.45,39100.0,31.5696,31.6437,31.5696,31.6437,39100.0
2014-10-09 13:00:00,38.44,38.49,38.32,38.45,45200.0,31.6355,31.6766,31.5367,31.6437,45200.0
2014-10-09 13:30:00,38.46,38.52,38.38,38.42,57000.0,31.6519,31.7013,31.5861,31.619,57000.0
2014-10-09 14:00:00,38.41,38.42,38.31,38.33,56000.0,31.6108,31.619,31.5285,31.5449,56000.0
2014-10-09 14:30:00,38.33,38.44,38.3,38.33,57600.0,31.5449,31.6355,31.5202,31.5449,57600.0
2014-10-09 15:00:00,38.32,38.43,38.3,38.4,93900.0,31.5367,31.6272,31.5202,31.6025,93900.0
2014-10-09 15:30:00,38.4,38.48,38.32,38.34,252900.0,31.6025,31.6684,31.5367,31.5532,252900.0
2014-10-10 09:30:00,38.31,38.67,38.3,38.6,117100.0,31.5285,31.8248,31.5202,31.7671,117100.0
2014-10-10 10:00:00,38.6,38.6,38.35,38.37,65400.0,31.7671,31.7671,31.5614,31.5779,65400.0
2014-10-10 10:30:00,38.38,38.47,38.32,38.41,62400.0,31.5861,31.6602,31.5367,31.6108,62400.0
2014-10-10 11:00:00,38.42,38.47,38.37,38.41,60600.0,31.619,31.6602,31.5779,31.6108,60600.0
2014-10-10 11:30:00,38.41,38.47,38.35,38.4,70900.0,31.6108,31.6602,31.5614,31.6025,70900.0
2014-10-10 12:00:00,38.41,38.55,38.41,38.51,58900.0,31.6108,31.726,31.6108,31.6931,58900.0
2014-10-10 12:30:00,38.51,38.63,38.48,38.49,47400.0,31.6931,31.7918,31.6684,31.6766,47400.0
2014-10-10 13:00:00,38.49,38.52,38.44,38.48,60800.0,31.6766,31.7013,31.6355,31.6684,60800.0
2014-10-10 13:30:00,38.47,38.63,38.47,38.59,64400.0,31.6602,31.7918,31.6602,31.7589,64400.0
2014-10-10 14:00:00,38.59,38.63,38.56,38.6,59000.0,31.7589,31.7918,31.7342,31.7671,59000.0
2014-10-10 14:30:00,38.59,38.6,38.46,38.48,61300.0,31.7589,31.7671,31.6519,31.6684,61300.0
2014-10-10 15:00:00,38.48,38.49,38.35,38.39,87700.0,31.6684,31.6766,31.5614,31.5943,87700.0
2014-10-10 15:30:00,38.39,38.39,38.25,38.27,148300.0,31.5943,31.5943,31.4791,31.4956,148300.0
2014-10-13 09:30:00,38.26,38.43,38.24,38.29,95300.0,31.4873,31.6272,31.4709,31.512,95300.0
2014-10-13 10:00:00,38.31,38.4,38.18,38.18,66600.0,31.5285,31.6025,31.4215,31.4215,66600.0
2014-10-13 10:30:00,38.19,38.28,38.16,38.23,68600.0,31.4297,31.5038,31.405,31.4626,68600.0
2014-10-13 11:00:00,38.23,38.37,38.19,38.27,105200.0,31.4626,31.5779,31.4297,31.4956,105200.0
2014-10-13 11:30:00,38.28,38.34,38.18,38.25,49100.0,31.5038,31.5532,31.4215,31.4791,49100.0
2014-10-13 12:00:00,38.26,38.37,38.19,38.37,40800.0,31.4873,31.5779,31.4297,31.5779,40800.0
2014-10-13 12:30:00,38.37,38.45,38.35,38.41,38200.0,31.5779,31.6437,31.5614,31.6108,38200.0
2014-10-13 13:00:00,38.41,38.43,38.27,38.42,78800.0,31.6108,31.6272,31.4956,31.619,78800.0
2014-10-13 13:30:00,38.43,38.44,38.36,38.38,42600.0,31.6272,31.6355,31.5696,31.5861,42600.0
2014-10-13 14:00:00,38.39,38.46,38.36,38.44,39200.0,31.5943,31.6519,31.5696,31.6355,39200.0
2014-10-13 14:30:00,38.45,38.45,38.36,38.37,53400.0,31.6437,31.6437,31.5696,31.5779,53400.0
2014-10-13 15:00:00,38.38,38.39,38.28,38.31,79200.0,31.5861,31.5943,31.5038,31.5285,79200.0
2014-10-13 15:30:00,38.3,38.3,38.04,38.07,299200.0,31.5202,31.5202,31.3063,31.331,299200.0
2014-10-14 09:30:00,38.15,38.47,38.07,38.37,79100.0,31.3968,31.6602,31.331,31.5779,79100.0
2014-10-14 10:00:00,38.38,38.39,38.22,38.23,78700.0,31.5861,31.5943,31.4544,31.4626,78700.0
2014-10-14 10:30:00,38.23,38.44,38.21,38.33,57900.0,31.4626,31.6355,31.4462,31.5449,57900.0
2014-10-14 11:00:00,38.35,38.57,38.32,38.41,69900.0,31.5614,31.7425,31.5367,31.6108,69900.0
2014-10-14 11:30:00,38.41,38.62,38.4,38.5,80300.0,31.6108,31.7836,31.6025,31.6848,80300.0
2014-10-14 12:00:00,38.51,38.59,38.47,38.47,57900.0,31.6931,31.7589,31.6602,31.6602,57900.0
2014-10-14 12:30:00,38.47,38.52,38.41,38.48,40000.0,31.6602,31.7013,31.6108,31.6684,40000.0
2014-10-14 13:00:00,38.48,38.52,38.37,38.42,58400.0,31.6684,31.7013,31.5779,31.619,58400.0
2014-10-14 13:30:00,38.43,38.48,38.38,38.48,117600.0,31.6272,31.6684,31.5861,31.6684,117600.0
2014-10-14 14:00:00,38.48,38.49,38.35,38.39,56600.0,31.6684,31.6766,31.5614,31.5943,56600.0
2014-10-14 14:30:00,38.38,38.4,38.27,38.34,82100.0,31.5861,31.6025,31.4956,31.5532,82100.0
2014-10-14 15:00:00,38.34,38.39,38.23,38.28,97400.0,31.5532,31.5943,31.4626,31.5038,97400.0
2014-10-14 15:30:00,38.28,38.41,38.22,38.34,221600.0,31.5038,31.6108,31.4544,31.5532,221600.0
2014-10-15 09:30:00,38.03,38.12,37.55,37.96,192300.0,31.298,31.3721,30.903,31.2404,192300.0
2014-10-15 10:00:00,37.95,38.11,37.8,37.84,167000.0,31.2322,31.3639,31.1088,31.1417,167000.0
2014-10-15 10:30:00,37.85,37.88,37.75,37.84,95400.0,31.1499,31.1746,31.0676,31.1417,95400.0
2014-10-15 11:00:00,37.84,37.96,37.75,37.77,85400.0,31.1417,31.2404,31.0676,31.0841,85400.0
2014-10-15 11:30:00,37.78,37.8,37.61,37.73,73000.0,31.0923,31.1088,30.9524,31.0511,73000.0
2014-10-15 12:00:00,37.72,37.73,37.55,37.63,49300.0,31.0429,31.0511,30.903,30.9689,49300.0
2014-10-15 12:30:00,37.64,37.66,37.54,37.57,62900.0,30.9771,30.9935,30.8948,30.9195,62900.0
2014-10-15 13:00:00,37.58,37.66,37.37,37.42,96100.0,30.9277,30.9935,30.7549,30.796,96100.0
2014-10-15 13:30:00,37.44,37.57,37.42,37.51,130200.0,30.8125,30.9195,30.796,30.8701,130200.0
2014-10-15 14:00:00,37.52,37.69,37.39,37.56,92800.0,30.8783,31.0182,30.7713,30.9112,92800.0
2014-10-15 14:30:00,37.56,37.84,37.54,37.78,104600.0,30.9112,31.1417,30.8948,31.0923,104600.0
2014-10-15 15:00:00,37.78,38.01,37.71,38.01,157000.0,31.0923,31.2816,31.0347,31.2816,157000.0
2014-10-15 15:30:00,38.0,38.14,37.93,38.01,297400.0,31.2734,31.3886,31.2157,31.2816,297400.0
2014-10-16 09:30:00,37.59,37.67,37.34,37.53,152000.0,30.9359,31.0018,30.7302,30.8866,152000.0
2014-10-16 10:00:00,37.51,37.57,37.18,37.36,347200.0,30.8701,30.9195,30.5985,30.7466,347200.0
2014-10-16 10:30:00,37.37,37.71,37.34,37.67,235200.0,30.7549,31.0347,30.7302,31.0018,235200.0
2014-10-16 11:00:00,37.67,37.97,37.61,37.97,180200.0,31.0018,31.2487,30.9524,31.2487,180200.0
2014-10-16 11:30:00,37.96,38.05,37.69,37.71,146000.0,31.2404,31.3145,31.0182,31.0347,146000.0
2014-10-16 12:00:00,37.71,37.83,37.68,37.76,127500.0,31.0347,31.1334,31.01,31.0758,127500.0
2014-10-16 12:30:00,37.76,37.89,37.71,37.87,92800.0,31.0758,31.1828,31.0347,31.1664,92800.0
2014-10-16 13:00:00,37.88,38.04,37.87,38.04,119300.0,31.1746,31.3063,31.1664,31.3063,119300.0
2014-10-16 13:30:00,38.04,38.16,37.91,37.93,129100.0,31.3063,31.405,31.1993,31.2157,129100.0
2014-10-16 14:00:00,37.92,37.99,37.87,37.91,114500.0,31.2075,31.2651,31.1664,31.1993,114500.0
2014-10-16 14:30:00,37.9,37.94,37.75,37.76,96300.0,31.1911,31.224,31.0676,31.0758,96300.0
2014-10-16 15:00:00,37.76,37.81,37.66,37.72,157800.0,31.0758,31.117,30.9935,31.0429,157800.0
2014-10-16 15:30:00,37.73,37.81,37.65,37.69,378000.0,31.0511,31.117,30.9853,31.0182,378000.0
2014-10-17 09:30:00,37.93,37.97,37.77,37.9,151200.0,31.2157,31.2487,31.0841,31.1911,151200.0
2014-10-17 10:00:00,37.89,38.13,37.88,38.1,168100.0,31.1828,31.3803,31.1746,31.3557,168100.0
2014-10-17 10:30:00,38.11,38.19,38.05,38.19,99800.0,31.3639,31.4297,31.3145,31.4297,99800.0
2014-10-17 11:00:00,38.2,38.28,38.14,38.26,45700.0,31.438,31.5038,31.3886,31.4873,45700.0
2014-10-17 11:30:00,38.27,38.38,38.22,38.32,47800.0,31.4956,31.5861,31.4544,31.5367,47800.0
2014-10-17 12:00:00,38.32,38.34,38.22,38.27,47100.0,31.5367,31.5532,31.4544,31.4956,47100.0
2014-10-17 12:30:00,38.28,38.36,38.27,38.3,29500.0,31.5038,31.5696,31.4956,31.5202,29500.0
2014-10-17 13:00:00,38.31,38.33,38.25,38.26,89500.0,31.5285,31.5449,31.4791,31.4873,89500.0
2014-10-17 13:30:00,38.25,38.31,38.23,38.26,58700.0,31.4791,31.5285,31.4626,31.4873,58700.0
2014-10-17 14:00:00,38.27,38.3,38.19,38.29,73500.0,31.4956,31.5202,31.4297,31.512,73500.0
2014-10-17 14:30:00,38.29,38.37,38.25,38.34,57900.0,31.512,31.5779,31.4791,31.5532,57900.0
2014-10-17 15:00:00,38.35,38.35,38.18,38.26,296000.0,31.5614,31.5614,31.4215,31.4873,296000.0
2014-10-17 15:30:00,38.27,38.3,38.15,38.22,459500.0,31.4956,31.5202,31.3968,31.4544,459500.0
2014-10-20 09:30:00,38.08,38.12,37.89,38.01,107700.0,31.3392,31.3721,31.1828,31.2816,107700.0
2014-10-20 10:00:00,38.02,38.03,37.91,37.99,78300.0,31.2898,31.298,31.1993,31.2651,78300.0
2014-10-20 10:30:00,37.99,38.12,37.99,38.09,75900.0,31.2651,31.3721,31.2651,31.3474,75900.0
2014-10-20 11:00:00,38.1,38.17,38.04,38.04,89600.0,31.3557,31.4133,31.3063,31.3063,89600.0
2014-10-20 11:30:00,38.04,38.16,38.0,38.16,100400.0,31.3063,31.405,31.2734,31.405,100400.0
2014-10-20 12:00:00,38.15,38.17,38.13,38.16,39600.0,31.3968,31.4133,31.3803,31.405,39600.0
2014-10-20 12:30:00,38.16,38.16,38.05,38.05,61900.0,31.405,31.405,31.3145,31.3145,61900.0
2014-10-20 13:00:00,38.06,38.14,38.05,38.14,40800.0,31.3227,31.3886,31.3145,31.3886,40800.0
2014-10-20 13:30:00,38.14,38.2,38.13,38.17,52600.0,31.3886,31.438,31.3803,31.4133,52600.0
2014-10-20 14:00:00,38.18,38.21,38.09,38.13,69100.0,31.4215,31.4462,31.3474,31.3803,69100.0
2014-10-20 14:30:00,38.12,38.15,38.1,38.14,66500.0,31.3721,31.3968,31.3557,31.3886,66500.0
2014-10-20 15:00:00,38.15,38.22,38.15,38.19,86000.0,31.3968,31.4544,31.3968,31.4297,86000.0
2014-10-20 15:30:00,38.2,38.35,38.2,38.33,253100.0,31.438,31.5614,31.438,31.5449,253100.0
2014-10-21 09:30:00,38.4,38.5,38.25,38.31,180900.0,31.6025,31.6848,31.4791,31.5285,180900.0
2014-10-21 10:00:00,38.32,38.53,38.32,38.51,108900.0,31.5367,31.7095,31.5367,31.6931,108900.0
2014-10-21 10:30:00,38.52,38.68,38.52,38.63,95800.0,31.7013,31.833,31.7013,31.7918,95800.0
2014-10-21 11:00:00,38.64,38.77,38.64,38.75,63400.0,31.8001,31.9071,31.8001,31.8906,63400.0
2014-10-21 11:30:00,38.74,38.78,38.74,38.77,42000.0,31.8824,31.9153,31.8824,31.9071,42000.0
2014-10-21 12:00:00,38.77,38.84,38.75,38.82,46800.0,31.9071,31.9647,31.8906,31.9482,46800.0
2014-10-21 12:30:00,38.82,38.83,38.65,38.65,61100.0,31.9482,31.9564,31.8083,31.8083,61100.0
2014-10-21 13:00:00,38.65,38.69,38.65,38.66,41800.0,31.8083,31.8412,31.8083,31.8165,41800.0
2014-10-21 13:30:00,38.66,38.74,38.66,38.72,72600.0,31.8165,31.8824,31.8165,31.8659,72600.0
2014-10-21 14:00:00,38.72,38.75,38.67,38.68,58800.0,31.8659,31.8906,31.8248,31.833,58800.0
2014-10-21 14:30:00,38.67,38.68,38.56,38.56,114100.0,31.8248,31.833,31.7342,31.7342,114100.0
2014-10-21 15:00:00,38.57,38.75,38.56,38.71,144100.0,31.7425,31.8906,31.7342,31.8577,144100.0
2014-10-21 15:30:00,38.71,38.76,38.66,38.7,329900.0,31.8577,31.8988,31.8165,31.8494,329900.0
2014-10-22 09:30:00,38.8,39.11,38.78,39.1,169000.0,31.9317,32.1869,31.9153,32.1786,169000.0
2014-10-22 10:00:00,39.09,39.2,39.01,39.2,83600.0,32.1704,32.2609,32.1046,32.2609,83600.0
2014-10-22 10:30:00,39.19,39.23,39.15,39.15,76800.0,32.2527,32.2856,32.2198,32.2198,76800.0
2014-10-22 11:00:00,39.15,39.18,39.13,39.13,89900.0,32.2198,32.2445,32.2033,32.2033,89900.0
2014-10-22 11:30:00,39.14,39.19,39.12,39.19,88300.0,32.2116,32.2527,32.1951,32.2527,88300.0
2014-10-22 12:00:00,39.19,39.24,39.15,39.16,51000.0,32.2527,32.2939,32.2198,32.228,51000.0
2014-10-22 12:30:00,39.15,39.16,39.04,39.05,81600.0,32.2198,32.228,32.1293,32.1375,81600.0
2014-10-22 13:00:00,39.06,39.11,39.02,39.03,64200.0,32.1457,32.1869,32.1128,32.121,64200.0
2014-10-22 13:30:00,39.03,39.03,38.97,38.97,77200.0,32.121,32.121,32.0716,32.0716,77200.0
2014-10-22 14:00:00,38.98,39.02,38.96,39.01,74300.0,32.0799,32.1128,32.0634,32.1046,74300.0
2014-10-22 14:30:00,39.01,39.08,38.97,39.07,83900.0,32.1046,32.1622,32.0716,32.1539,83900.0
2014-10-22 15:00:00,39.08,39.08,39.0,39.01,100200.0,32.1622,32.1622,32.0963,32.1046,100200.0
2014-10-22 15:30:00,39.01,39.01,38.93,38.96,236500.0,32.1046,32.1046,32.0387,32.0634,236500.0
2014-10-23 09:30:00,39.3,39.5,39.29,39.31,92800.0,32.3432,32.5078,32.335,32.3515,92800.0
2014-10-23 10:00:00,39.31,39.4,39.3,39.36,78300.0,32.3515,32.4255,32.3432,32.3926,78300.0
2014-10-23 10:30:00,39.37,39.38,39.28,39.37,44800.0,32.4008,32.4091,32.3268,32.4008,44800.0
2014-10-23 11:00:00,39.37,39.38,39.32,39.32,44000.0,32.4008,32.4091,32.3597,32.3597,44000.0
2014-10-23 11:30:00,39.32,39.39,39.32,39.38,67700.0,32.3597,32.4173,32.3597,32.4091,67700.0
2014-10-23 12:00:00,39.38,39.43,39.37,39.42,33600.0,32.4091,32.4502,32.4008,32.442,33600.0
2014-10-23 12:30:00,39.42,39.42,39.33,39.34,16500.0,32.442,32.442,32.3679,32.3762,16500.0
2014-10-23 13:00:00,39.34,39.37,39.32,39.33,23000.0,32.3762,32.4008,32.3597,32.3679,23000.0
2014-10-23 13:30:00,39.33,39.37,39.32,39.33,34500.0,32.3679,32.4008,32.3597,32.3679,34500.0
2014-10-23 14:00:00,39.33,39.37,39.32,39.36,70200.0,32.3679,32.4008,32.3597,32.3926,70200.0
2014-10-23 14:30:00,39.36,39.36,39.2,39.26,63700.0,32.3926,32.3926,32.2609,32.3103,63700.0
2014-10-23 15:00:00,39.27,39.27,39.16,39.2,72000.0,32.3185,32.3185,32.228,32.2609,72000.0
2014-10-23 15:30:00,39.2,39.28,39.14,39.17,127900.0,32.2609,32.3268,32.2116,32.2362,127900.0
2014-10-24 09:30:00,39.14,39.31,39.02,39.04,152800.0,32.2116,32.3515,32.1128,32.1293,152800.0
2014-10-24 10:00:00,39.03,39.14,38.96,39.05,78400.0,32.121,32.2116,32.0634,32.1375,78400.0
2014-10-24 10:30:00,39.05,39.09,39.02,39.08,78100.0,32.1375,32.1704,32.1128,32.1622,78100.0
2014-10-24 11:00:00,39.08,39.14,39.06,39.08,73100.0,32.1622,32.2116,32.1457,32.1622,73100.0
2014-10-24 11:30:00,39.09,39.18,39.08,39.12,79300.0,32.1704,32.2445,32.1622,32.1951,79300.0
2014-10-24 12:00:00,39.13,39.16,39.1,39.11,60800.0,32.2033,32.228,32.1786,32.1869,60800.0
2014-10-24 12:30:00,39.11,39.13,39.07,39.12,62500.0,32.1869,32.2033,32.1539,32.1951,62500.0
2014-10-24 13:00:00,39.11,39.12,39.05,39.1,36700.0,32.1869,32.1951,32.1375,32.1786,36700.0
2014-10-24 13:30:00,39.1,39.13,39.08,39.12,51400.0,32.1786,32.2033,32.1622,32.1951,51400.0
2014-10-24 14:00:00,39.13,39.17,39.12,39.14,55400.0,32.2033,32.2362,32.1951,32.2116,55400.0
2014-10-24 14:30:00,39.14,39.22,39.14,39.14,100100.0,32.2116,32.2774,32.2116,32.2116,100100.0
2014-10-24 15:00:00,39.15,39.18,39.13,39.17,64700.0,32.2198,32.2445,32.2033,32.2362,64700.0
2014-10-24 15:30:00,39.17,39.24,39.16,39.23,173600.0,32.2362,32.2939,32.228,32.2856,173600.0
2014-10-27 09:30:00,39.21,39.3,39.11,39.15,41400.0,32.2692,32.3432,32.1869,32.2198,41400.0
2014-10-27 10:00:00,39.16,39.23,39.08,39.22,18500.0,32.228,32.2856,32.1622,32.2774,18500.0
2014-10-27 10:30:00,39.22,39.32,39.18,39.23,48100.0,32.2774,32.3597,32.2445,32.2856,48100.0
2014-10-27 11:00:00,39.23,39.26,39.22,39.25,57000.0,32.2856,32.3103,32.2774,32.3021,57000.0
2014-10-27 11:30:00,39.25,39.25,39.2,39.23,44700.0,32.3021,32.3021,32.2609,32.2856,44700.0
2014-10-27 12:00:00,39.24,39.25,39.18,39.21,72600.0,32.2939,32.3021,32.2445,32.2692,72600.0
2014-10-27 12:30:00,39.2,39.23,39.17,39.22,18800.0,32.2609,32.2856,32.2362,32.2774,18800.0
2014-10-27 13:00:00,39.23,39.27,39.21,39.22,131100.0,32.2856,32.3185,32.2692,32.2774,131100.0
2014-10-27 13:30:00,39.23,39.24,39.2,39.21,21200.0,32.2856,32.2939,32.2609,32.2692,21200.0
2014-10-27 14:00:00,39.2,39.26,39.2,39.23,33000.0,32.2609,32.3103,32.2609,32.2856,33000.0
2014-10-27 14:30:00,39.22,39.27,39.21,39.27,135500.0,32.2774,32.3185,32.2692,32.3185,135500.0
2014-10-27 15:00:00,39.27,39.35,39.26,39.34,70100.0,32.3185,32.3844,32.3103,32.3762,70100.0
2014-10-27 15:30:00,39.33,39.36,39.31,39.31,238400.0,32.3679,32.3926,32.3515,32.3515,238400.0
2014-10-28 09:30:00,39.53,39.57,39.45,39.45,108300.0,32.5325,32.5654,32.4667,32.4667,108300.0
2014-10-28 10:00:00,39.46,39.5,39.32,39.4,151000.0,32.4749,32.5078,32.3597,32.4255,151000.0
2014-10-28 10:30:00,39.41,39.41,39.36,39.38,72500.0,32.4338,32.4338,32.3926,32.4091,72500.0
2014-10-28 11:00:00,39.37,39.41,39.36,39.38,74400.0,32.4008,32.4338,32.3926,32.4091,74400.0
2014-10-28 11:30:00,39.38,39.39,39.31,39.33,39700.0,32.4091,32.4173,32.3515,32.3679,39700.0
2014-10-28 12:00:00,39.33,39.35,39.28,39.29,48600.0,32.3679,32.3844,32.3268,32.335,48600.0
2014-10-28 12:30:00,39.29,39.29,39.18,39.2,71200.0,32.335,32.335,32.2445,32.2609,71200.0
2014-10-28 13:00:00,39.21,39.27,39.19,39.27,59300.0,32.2692,32.3185,32.2527,32.3185,59300.0
2014-10-28 13:30:00,39.28,39.3,39.26,39.27,50100.0,32.3268,32.3432,32.3103,32.3185,50100.0
2014-10-28 14:00:00,39.27,39.28,39.23,39.28,62500.0,32.3185,32.3268,32.2856,32.3268,62500.0
2014-10-28 14:30:00,39.29,39.32,39.27,39.31,30500.0,32.335,32.3597,32.3185,32.3515,30500.0
2014-10-28 15:00:00,39.32,39.38,39.32,39.37,121200.0,32.3597,32.4091,32.3597,32.4008,121200.0
2014-10-28 15:30:00,39.37,39.43,39.34,39.42,236600.0,32.4008,32.4502,32.3762,32.442,236600.0
2014-10-29 09:30:00,39.48,39.48,39.32,39.47,79600.0,32.4914,32.4914,32.3597,32.4831,79600.0
2014-10-29 10:00:00,39.47,39.55,39.35,39.47,116000.0,32.4831,32.549,32.3844,32.4831,116000.0
2014-10-29 10:30:00,39.47,39.48,39.15,39.18,100200.0,32.4831,32.4914,32.2198,32.2445,100200.0
2014-10-29 11:00:00,39.18,39.44,38.99,39.41,147200.0,32.2445,32.4584,32.0881,32.4338,147200.0
2014-10-29 11:30:00,39.41,39.42,39.36,39.37,49600.0,32.4338,32.442,32.3926,32.4008,49600.0
2014-10-29 12:00:00,39.37,39.4,39.23,39.32,41100.0,32.4008,32.4255,32.2856,32.3597,41100.0
2014-10-29 12:30:00,39.32,39.32,39.15,39.2,47700.0,32.3597,32.3597,32.2198,32.2609,47700.0
2014-10-29 13:00:00,39.19,39.35,39.18,39.33,72700.0,32.2527,32.3844,32.2445,32.3679,72700.0
2014-10-29 13:30:00,39.32,39.37,39.27,39.33,31700.0,32.3597,32.4008,32.3185,32.3679,31700.0
2014-10-29 14:00:00,39.31,39.34,39.08,39.29,122300.0,32.3515,32.3762,32.1622,32.335,122300.0
2014-10-29 14:30:00,39.29,39.36,39.19,39.26,70200.0,32.335,32.3926,32.2527,32.3103,70200.0
2014-10-29 15:00:00,39.26,39.28,39.09,39.27,103700.0,32.3103,32.3268,32.1704,32.3185,103700.0
2014-10-29 15:30:00,39.27,39.41,39.27,39.32,195000.0,32.3185,32.4338,32.3185,32.3597,195000.0
2014-10-30 09:30:00,39.15,39.45,39.12,39.32,65600.0,32.2198,32.4667,32.1951,32.3597,65600.0
2014-10-30 10:00:00,39.33,39.5,39.27,39.45,42400.0,32.3679,32.5078,32.3185,32.4667,42400.0
2014-10-30 10:30:00,39.44,39.56,39.37,39.54,50700.0,32.4584,32.5572,32.4008,32.5407,50700.0
2014-10-30 11:00:00,39.54,39.63,39.53,39.61,46800.0,32.5407,32.6148,32.5325,32.5984,46800.0
2014-10-30 11:30:00,39.6,39.68,39.6,39.66,40800.0,32.5901,32.656,32.5901,32.6395,40800.0
2014-10-30 12:00:00,39.66,39.75,39.65,39.72,66900.0,32.6395,32.7136,32.6313,32.6889,66900.0
2014-10-30 12:30:00,39.73,39.78,39.7,39.74,57200.0,32.6971,32.7383,32.6724,32.7053,57200.0
2014-10-30 13:00:00,39.75,39.93,39.75,39.88,67000.0,32.7136,32.8617,32.7136,32.8206,67000.0
2014-10-30 13:30:00,39.87,39.93,39.6,39.91,89600.0,32.8123,32.8617,32.5901,32.8453,89600.0
2014-10-30 14:00:00,39.91,39.97,39.87,39.87,131000.0,32.8453,32.8946,32.8123,32.8123,131000.0
2014-10-30 14:30:00,39.87,39.87,39.65,39.66,185000.0,32.8123,32.8123,32.6313,32.6395,185000.0
2014-10-30 15:00:00,39.66,39.75,39.65,39.69,101200.0,32.6395,32.7136,32.6313,32.6642,101200.0
2014-10-30 15:30:00,39.7,39.81,39.69,39.8,271500.0,32.6724,32.763,32.6642,32.7547,271500.0
2014-10-31 09:30:00,39.2,39.6,38.2,38.55,531900.0,32.2609,32.5901,31.438,31.726,531900.0
2014-10-31 10:00:00,38.57,38.63,38.39,38.45,255500.0,31.7425,31.7918,31.5943,31.6437,255500.0
2014-10-31 10:30:00,38.46,38.49,38.23,38.28,314700.0,31.6519,31.6766,31.4626,31.5038,314700.0
2014-10-31 11:00:00,38.27,38.37,38.24,38.33,362900.0,31.4956,31.5779,31.4709,31.5449,362900.0
2014-10-31 11:30:00,38.32,38.5,38.3,38.5,318800.0,31.5367,31.6848,31.5202,31.6848,318800.0
2014-10-31 12:00:00,38.49,38.5,38.29,38.3,181200.0,31.6766,31.6848,31.512,31.5202,181200.0
2014-10-31 12:30:00,38.31,38.51,38.29,38.46,153400.0,31.5285,31.6931,31.512,31.6519,153400.0
2014-10-31 13:00:00,38.46,38.59,38.3,38.5,188300.0,31.6519,31.7589,31.5202,31.6848,188300.0
2014-10-31 13:30:00,38.5,38.55,38.24,38.27,180700.0,31.6848,31.726,31.4709,31.4956,180700.0
2014-10-31 14:00:00,38.27,38.29,38.03,38.09,220400.0,31.4956,31.512,31.298,31.3474,220400.0
2014-10-31 14:30:00,38.09,38.19,38.05,38.19,210000.0,31.3474,31.4297,31.3145,31.4297,210000.0
2014-10-31 15:00:00,38.19,38.24,38.02,38.15,404400.0,31.4297,31.4709,31.2898,31.3968,404400.0
2014-10-31 15:30:00,38.16,38.44,38.16,38.4,873600.0,31.405,31.6355,31.405,31.6025,873600.0
2014-11-03 09:30:00,37.8,37.95,37.55,37.8,453300.0,31.1088,31.2322,30.903,31.1088,453300.0
2014-11-03 10:00:00,37.81,37.97,37.76,37.86,333400.0,31.117,31.2487,31.0758,31.1581,333400.0
2014-11-03 10:30:00,37.86,37.88,37.6,37.8,302700.0,31.1581,31.1746,30.9442,31.1088,302700.0
2014-11-03 11:00:00,37.8,37.8,37.61,37.72,183400.0,31.1088,31.1088,30.9524,31.0429,183400.0
2014-11-03 11:30:00,37.73,37.85,37.73,37.84,230700.0,31.0511,31.1499,31.0511,31.1417,230700.0
2014-11-03 12:00:00,37.84,37.89,37.83,37.87,144200.0,31.1417,31.1828,31.1334,31.1664,144200.0
2014-11-03 12:30:00,37.87,37.94,37.84,37.86,153300.0,31.1664,31.224,31.1417,31.1581,153300.0
2014-11-03 13:00:00,37.87,37.93,37.85,37.93,84300.0,31.1664,31.2157,31.1499,31.2157,84300.0
2014-11-03 13:30:00,37.93,37.96,37.87,37.94,142700.0,31.2157,31.2404,31.1664,31.224,142700.0
2014-11-03 14:00:00,37.94,37.99,37.86,37.98,121800.0,31.224,31.2651,31.1581,31.2569,121800.0
2014-11-03 14:30:00,37.98,38.0,37.88,38.0,215300.0,31.2569,31.2734,31.1746,31.2734,215300.0
2014-11-03 15:00:00,37.99,38.0,37.87,37.9,207600.0,31.2651,31.2734,31.1664,31.1911,207600.0
2014-11-03 15:30:00,37.9,38.09,37.9,38.06,449800.0,31.1911,31.3474,31.1911,31.3227,449800.0
2014-11-04 09:30:00,38.07,38.22,37.98,38.21,144100.0,31.331,31.4544,31.2569,31.4462,144100.0
2014-11-04 10:00:00,38.21,38.24,38.15,38.19,97400.0,31.4462,31.4709,31.3968,31.4297,97400.0
2014-11-04 10:30:00,38.18,38.23,38.07,38.2,199100.0,31.4215,31.4626,31.331,31.438,199100.0
2014-11-04 11:00:00,38.2,38.23,38.09,38.21,118300.0,31.438,31.4626,31.3474,31.4462,118300.0
2014-11-04 11:30:00,38.21,38.31,38.19,38.27,123900.0,31.4462,31.5285,31.4297,31.4956,123900.0
2014-11-04 12:00:00,38.27,38.27,38.17,38.21,129600.0,31.4956,31.4956,31.4133,31.4462,129600.0
2014-11-04 12:30:00,38.2,38.28,38.19,38.24,52700.0,31.438,31.5038,31.4297,31.4709,52700.0
2014-11-04 13:00:00,38.24,38.24,38.18,38.19,182800.0,31.4709,31.4709,31.4215,31.4297,182800.0
2014-11-04 13:30:00,38.19,38.27,38.16,38.25,82800.0,31.4297,31.4956,31.405,31.4791,82800.0
2014-11-04 14:00:00,38.25,38.28,38.13,38.14,101600.0,31.4791,31.5038,31.3803,31.3886,101600.0
2014-11-04 14:30:00,38.14,38.26,38.13,38.26,116900.0,31.3886,31.4873,31.3803,31.4873,116900.0
2014-11-04 15:00:00,38.26,38.27,38.16,38.21,125100.0,31.4873,31.4956,31.405,31.4462,125100.0
2014-11-04 15:30:00,38.2,38.25,38.15,38.22,311400.0,31.438,31.4791,31.3968,31.4544,311400.0
2014-11-05 09:30:00,38.38,38.38,38.16,38.18,191800.0,31.5861,31.5861,31.405,31.4215,191800.0
2014-11-05 10:00:00,38.17,38.21,38.1,38.2,153200.0,31.4133,31.4462,31.3557,31.438,153200.0
2014-11-05 10:30:00,38.19,38.25,38.16,38.24,77100.0,31.4297,31.4791,31.405,31.4709,77100.0
2014-11-05 11:00:00,38.24,38.38,38.24,38.36,78100.0,31.4709,31.5861,31.4709,31.5696,78100.0
2014-11-05 11:30:00,38.37,38.39,38.34,38.38,61400.0,31.5779,31.5943,31.5532,31.5861,61400.0
2014-11-05 12:00:00,38.39,38.43,38.37,38.42,63700.0,31.5943,31.6272,31.5779,31.619,63700.0
2014-11-05 12:30:00,38.41,38.52,38.41,38.52,41900.0,31.6108,31.7013,31.6108,31.7013,41900.0
2014-11-05 13:00:00,38.52,38.6,38.5,38.53,108700.0,31.7013,31.7671,31.6848,31.7095,108700.0
2014-11-05 13:30:00,38.53,38.56,38.48,38.5,44900.0,31.7095,31.7342,31.6684,31.6848,44900.0
2014-11-05 14:00:00,38.5,38.55,38.49,38.53,89500.0,31.6848,31.726,31.6766,31.7095,89500.0
2014-11-05 14:30:00,38.52,38.56,38.49,38.56,112200.0,31.7013,31.7342,31.6766,31.7342,112200.0
2014-11-05 15:00:00,38.55,38.57,38.47,38.5,102300.0,31.726,31.7425,31.6602,31.6848,102300.0
2014-11-05 15:30:00,38.49,38.58,38.47,38.52,288600.0,31.6766,31.7507,31.6602,31.7013,288600.0
2014-11-06 09:30:00,38.66,38.78,38.59,38.71,123600.0,31.8165,31.9153,31.7589,31.8577,123600.0
2014-11-06 10:00:00,38.71,38.77,38.65,38.73,110800.0,31.8577,31.9071,31.8083,31.8741,110800.0
2014-11-06 10:30:00,38.74,38.91,38.71,38.91,144200.0,31.8824,32.0223,31.8577,32.0223,144200.0
2014-11-06 11:00:00,38.91,39.02,38.88,38.95,102000.0,32.0223,32.1128,31.9976,32.0552,102000.0
2014-11-06 11:30:00,38.96,39.05,38.96,38.99,82600.0,32.0634,32.1375,32.0634,32.0881,82600.0
2014-11-06 12:00:00,39.0,39.01,38.95,38.97,61900.0,32.0963,32.1046,32.0552,32.0716,61900.0
2014-11-06 12:30:00,38.98,39.05,38.96,38.97,61100.0,32.0799,32.1375,32.0634,32.0716,61100.0
2014-11-06 13:00:00,38.97,39.0,38.9,38.95,78500.0,32.0716,32.0963,32.014,32.0552,78500.0
2014-11-06 13:30:00,38.95,38.96,38.82,38.82,87100.0,32.0552,32.0634,31.9482,31.9482,87100.0
2014-11-06 14:00:00,38.83,38.88,38.8,38.84,50200.0,31.9564,31.9976,31.9317,31.9647,50200.0
2014-11-06 14:30:00,38.84,38.86,38.71,38.8,161600.0,31.9647,31.9811,31.8577,31.9317,161600.0
2014-11-06 15:00:00,38.81,38.82,38.72,38.77,147000.0,31.94,31.9482,31.8659,31.9071,147000.0
2014-11-06 15:30:00,38.77,38.8,38.7,38.71,359600.0,31.9071,31.9317,31.8494,31.8577,359600.0
2014-11-07 09:30:00,38.76,38.92,38.69,38.85,147100.0,31.8988,32.0305,31.8412,31.9729,147100.0
2014-11-07 10:00:00,38.87,39.08,38.87,39.0,86700.0,31.9893,32.1622,31.9893,32.0963,86700.0
2014-11-07 10:30:00,39.01,39.15,38.95,39.15,107500.0,32.1046,32.2198,32.0552,32.2198,107500.0
2014-11-07 11:00:00,39.15,39.19,39.11,39.18,48100.0,32.2198,32.2527,32.1869,32.2445,48100.0
2014-11-07 11:30:00,39.19,39.19,39.06,39.11,97000.0,32.2527,32.2527,32.1457,32.1869,97000.0
2014-11-07 12:00:00,39.11,39.14,39.07,39.11,40700.0,32.1869,32.2116,32.1539,32.1869,40700.0
2014-11-07 12:30:00,39.11,39.11,39.04,39.05,28100.0,32.1869,32.1869,32.1293,32.1375,28100.0
2014-11-07 13:00:00,39.05,39.15,39.05,39.15,34200.0,32.1375,32.2198,32.1375,32.2198,34200.0
2014-11-07 13:30:00,39.15,39.16,39.09,39.09,40900.0,32.2198,32.228,32.1704,32.1704,40900.0
2014-11-07 14:00:00,39.1,39.14,39.09,39.09,51300.0,32.1786,32.2116,32.1704,32.1704,51300.0
2014-11-07 14:30:00,39.09,39.14,39.06,39.07,52800.0,32.1704,32.2116,32.1457,32.1539,52800.0
2014-11-07 15:00:00,39.07,39.09,39.01,39.02,77200.0,32.1539,32.1704,32.1046,32.1128,77200.0
2014-11-07 15:30:00,39.02,39.13,38.99,39.13,202200.0,32.1128,32.2033,32.0881,32.2033,202200.0
2014-11-10 09:30:00,39.11,39.39,39.08,39.37,106600.0,32.1869,32.4173,32.1622,32.4008,106600.0
2014-11-10 10:00:00,39.37,39.48,39.37,39.47,146800.0,32.4008,32.4914,32.4008,32.4831,146800.0
2014-11-10 10:30:00,39.46,39.61,39.46,39.52,186000.0,32.4749,32.5984,32.4749,32.5243,186000.0
2014-11-10 11:00:00,39.52,39.6,39.52,39.56,91100.0,32.5243,32.5901,32.5243,32.5572,91100.0
2014-11-10 11:30:00,39.55,39.64,39.55,39.61,84700.0,32.549,32.623,32.549,32.5984,84700.0
2014-11-10 12:00:00,39.61,39.62,39.54,39.59,67300.0,32.5984,32.6066,32.5407,32.5819,67300.0
2014-11-10 12:30:00,39.59,39.63,39.56,39.61,58500.0,32.5819,32.6148,32.5572,32.5984,58500.0
2014-11-10 13:00:00,39.61,39.63,39.57,39.6,58100.0,32.5984,32.6148,32.5654,32.5901,58100.0
2014-11-10 13:30:00,39.6,39.62,39.57,39.61,57300.0,32.5901,32.6066,32.5654,32.5984,57300.0
2014-11-10 14:00:00,39.6,39.62,39.57,39.6,64100.0,32.5901,32.6066,32.5654,32.5901,64100.0
2014-11-10 14:30:00,39.61,39.63,39.6,39.62,63000.0,32.5984,32.6148,32.5901,32.6066,63000.0
2014-11-10 15:00:00,39.62,39.62,39.54,39.57,105400.0,32.6066,32.6066,32.5407,32.5654,105400.0
2014-11-10 15:30:00,39.57,39.57,39.49,39.52,292400.0,32.5654,32.5654,32.4996,32.5243,292400.0
2014-11-11 09:30:00,39.5,39.69,39.49,39.5,178000.0,32.5078,32.6642,32.4996,32.5078,178000.0
2014-11-11 10:00:00,39.51,39.55,39.44,39.45,106100.0,32.5161,32.549,32.4584,32.4667,106100.0
2014-11-11 10:30:00,39.46,39.56,39.46,39.54,84800.0,32.4749,32.5572,32.4749,32.5407,84800.0
2014-11-11 11:00:00,39.54,39.62,39.53,39.59,57700.0,32.5407,32.6066,32.5325,32.5819,57700.0
2014-11-11 11:30:00,39.6,39.62,39.5,39.5,121600.0,32.5901,32.6066,32.5078,32.5078,121600.0
2014-11-11 12:00:00,39.51,39.51,39.41,39.41,38400.0,32.5161,32.5161,32.4338,32.4338,38400.0
2014-11-11 12:30:00,39.41,39.44,39.4,39.44,27700.0,32.4338,32.4584,32.4255,32.4584,27700.0
2014-11-11 13:00:00,39.44,39.47,39.38,39.44,117200.0,32.4584,32.4831,32.4091,32.4584,117200.0
2014-11-11 13:30:00,39.45,39.48,39.43,39.44,42000.0,32.4667,32.4914,32.4502,32.4584,42000.0
2014-11-11 14:00:00,39.44,39.44,39.38,39.41,36900.0,32.4584,32.4584,32.4091,32.4338,36900.0
2014-11-11 14:30:00,39.41,39.42,39.37,39.38,43800.0,32.4338,32.442,32.4008,32.4091,43800.0
2014-11-11 15:00:00,39.38,39.46,39.38,39.46,59700.0,32.4091,32.4749,32.4091,32.4749,59700.0
2014-11-11 15:30:00,39.46,39.51,39.39,39.41,162700.0,32.4749,32.5161,32.4173,32.4338,162700.0
2014-11-12 09:30:00,39.38,39.48,39.22,39.42,317900.0,32.4091,32.4914,32.2774,32.442,317900.0
2014-11-12 10:00:00,39.42,39.59,39.41,39.57,138600.0,32.442,32.5819,32.4338,32.5654,138600.0
2014-11-12 10:30:00,39.57,39.64,39.54,39.64,132500.0,32.5654,32.623,32.5407,32.623,132500.0
2014-11-12 11:00:00,39.64,39.69,39.64,39.67,75600.0,32.623,32.6642,32.623,32.6477,75600.0
2014-11-12 11:30:00,39.68,39.81,39.68,39.8,96600.0,32.656,32.763,32.656,32.7547,96600.0
2014-11-12 12:00:00,39.8,39.8,39.72,39.74,56600.0,32.7547,32.7547,32.6889,32.7053,56600.0
2014-11-12 12:30:00,39.74,39.75,39.71,39.72,36600.0,32.7053,32.7136,32.6807,32.6889,36600.0
2014-11-12 13:00:00,39.72,39.73,39.67,39.73,42900.0,32.6889,32.6971,32.6477,32.6971,42900.0
2014-11-12 13:30:00,39.73,39.77,39.72,39.72,53200.0,32.6971,32.73,32.6889,32.6889,53200.0
2014-11-12 14:00:00,39.72,39.76,39.7,39.74,41300.0,32.6889,32.7218,32.6724,32.7053,41300.0
2014-11-12 14:30:00,39.75,39.75,39.66,39.68,51200.0,32.7136,32.7136,32.6395,32.656,51200.0
2014-11-12 15:00:00,39.68,39.71,39.65,39.68,81700.0,32.656,32.6807,32.6313,32.656,81700.0
2014-11-12 15:30:00,39.68,39.74,39.64,39.64,242900.0,32.656,32.7053,32.623,32.623,242900.0
2014-11-13 09:30:00,39.71,39.79,39.46,39.68,278500.0,32.6807,32.7465,32.4749,32.656,278500.0
2014-11-13 10:00:00,39.69,39.73,39.6,39.73,54400.0,32.6642,32.6971,32.5901,32.6971,54400.0
2014-11-13 10:30:00,39.73,39.79,39.73,39.78,95600.0,32.6971,32.7465,32.6971,32.7383,95600.0
2014-11-13 11:00:00,39.78,39.8,39.59,39.65,193700.0,32.7383,32.7547,32.5819,32.6313,193700.0
2014-11-13 11:30:00,39.66,39.73,39.65,39.68,58800.0,32.6395,32.6971,32.6313,32.656,58800.0
2014-11-13 12:00:00,39.67,39.69,39.61,39.69,30700.0,32.6477,32.6642,32.5984,32.6642,30700.0
2014-11-13 12:30:00,39.7,39.7,39.6,39.61,37300.0,32.6724,32.6724,32.5901,32.5984,37300.0
2014-11-13 13:00:00,39.6,39.64,39.51,39.51,94400.0,32.5901,32.623,32.5161,32.5161,94400.0
2014-11-13 13:30:00,39.52,39.57,39.51,39.54,113800.0,32.5243,32.5654,32.5161,32.5407,113800.0
2014-11-13 14:00:00,39.54,39.59,39.54,39.58,45800.0,32.5407,32.5819,32.5407,32.5737,45800.0
2014-11-13 14:30:00,39.58,39.64,39.58,39.63,45100.0,32.5737,32.623,32.5737,32.6148,45100.0
2014-11-13 15:00:00,39.64,39.69,39.63,39.66,72700.0,32.623,32.6642,32.6148,32.6395,72700.0
2014-11-13 15:30:00,39.66,39.69,39.56,39.62,195000.0,32.6395,32.6642,32.5572,32.6066,195000.0
2014-11-14 09:30:00,39.64,39.73,39.42,39.65,276800.0,32.623,32.6971,32.442,32.6313,276800.0
2014-11-14 10:00:00,39.66,39.84,39.66,39.77,110500.0,32.6395,32.7876,32.6395,32.73,110500.0
2014-11-14 10:30:00,39.78,39.86,39.69,39.85,61300.0,32.7383,32.8041,32.6642,32.7959,61300.0
2014-11-14 11:00:00,39.85,39.88,39.8,39.88,40300.0,32.7959,32.8206,32.7547,32.8206,40300.0
2014-11-14 11:30:00,39.88,39.89,39.76,39.84,98200.0,32.8206,32.8288,32.7218,32.7876,98200.0
2014-11-14 12:00:00,39.84,39.85,39.75,39.82,34400.0,32.7876,32.7959,32.7136,32.7712,34400.0
2014-11-14 12:30:00,39.82,39.87,39.77,39.8,34800.0,32.7712,32.8123,32.73,32.7547,34800.0
2014-11-14 13:00:00,39.79,39.8,39.7,39.78,29300.0,32.7465,32.7547,32.6724,32.7383,29300.0
2014-11-14 13:30:00,39.79,39.79,39.69,39.69,51700.0,32.7465,32.7465,32.6642,32.6642,51700.0
2014-11-14 14:00:00,39.69,39.77,39.66,39.68,38100.0,32.6642,32.73,32.6395,32.656,38100.0
2014-11-14 14:30:00,39.69,39.75,39.69,39.73,58200.0,32.6642,32.7136,32.6642,32.6971,58200.0
2014-11-14 15:00:00,39.73,39.76,39.7,39.76,60300.0,32.6971,32.7218,32.6724,32.7218,60300.0
2014-11-14 15:30:00,39.76,39.78,39.72,39.76,173600.0,32.7218,32.7383,32.6889,32.7218,173600.0
2014-11-17 09:30:00,39.77,39.9,39.7,39.75,136000.0,32.73,32.837,32.6724,32.7136,136000.0
2014-11-17 10:00:00,39.75,39.82,39.71,39.8,250300.0,32.7136,32.7712,32.6807,32.7547,250300.0
2014-11-17 10:30:00,39.8,39.87,39.75,39.86,61400.0,32.7547,32.8123,32.7136,32.8041,61400.0
2014-11-17 11:00:00,39.86,39.88,39.82,39.88,70100.0,32.8041,32.8206,32.7712,32.8206,70100.0
2014-11-17 11:30:00,39.88,39.89,39.87,39.89,61000.0,32.8206,32.8288,32.8123,32.8288,61000.0
2014-11-17 12:00:00,39.89,39.97,39.89,39.96,61600.0,32.8288,32.8946,32.8288,32.8864,61600.0
2014-11-17 12:30:00,39.96,39.97,39.94,39.94,34000.0,32.8864,32.8946,32.8699,32.8699,34000.0
2014-11-17 13:00:00,39.94,39.96,39.9,39.9,38800.0,32.8699,32.8864,32.837,32.837,38800.0
2014-11-17 13:30:00,39.91,39.91,39.83,39.84,34300.0,32.8453,32.8453,32.7794,32.7876,34300.0
2014-11-17 14:00:00,39.84,39.85,39.76,39.76,57500.0,32.7876,32.7959,32.7218,32.7218,57500.0
2014-11-17 14:30:00,39.76,39.79,39.75,39.76,42600.0,32.7218,32.7465,32.7136,32.7218,42600.0
2014-11-17 15:00:00,39.76,39.79,39.73,39.79,70700.0,32.7218,32.7465,32.6971,32.7465,70700.0
2014-11-17 15:30:00,39.79,39.84,39.78,39.8,286400.0,32.7465,32.7876,32.7383,32.7547,286400.0
2014-11-18 09:30:00,39.78,39.95,39.75,39.8,160300.0,32.7383,32.8782,32.7136,32.7547,160300.0
2014-11-18 10:00:00,39.8,39.86,39.79,39.85,55400.0,32.7547,32.8041,32.7465,32.7959,55400.0
2014-11-18 10:30:00,39.86,39.91,39.85,39.9,60600.0,32.8041,32.8453,32.7959,32.837,60600.0
2014-11-18 11:00:00,39.91,39.95,39.88,39.88,41500.0,32.8453,32.8782,32.8206,32.8206,41500.0
2014-11-18 11:30:00,39.88,39.92,39.88,39.88,51900.0,32.8206,32.8535,32.8206,32.8206,51900.0
2014-11-18 12:00:00,39.89,39.9,39.87,39.89,24600.0,32.8288,32.837,32.8123,32.8288,24600.0
2014-11-18 12:30:00,39.89,39.9,39.79,39.8,30400.0,32.8288,32.837,32.7465,32.7547,30400.0
2014-11-18 13:00:00,39.79,39.8,39.76,39.79,31800.0,32.7465,32.7547,32.7218,32.7465,31800.0
2014-11-18 13:30:00,39.79,39.81,39.75,39.76,32200.0,32.7465,32.763,32.7136,32.7218,32200.0
2014-11-18 14:00:00,39.77,39.81,39.75,39.77,65000.0,32.73,32.763,32.7136,32.73,65000.0
2014-11-18 14:30:00,39.76,39.77,39.7,39.72,52300.0,32.7218,32.73,32.6724,32.6889,52300.0
2014-11-18 15:00:00,39.73,39.73,39.69,39.7,97900.0,32.6971,32.6971,32.6642,32.6724,97900.0
2014-11-18 15:30:00,39.7,39.71,39.59,39.66,297000.0,32.6724,32.6807,32.5819,32.6395,297000.0
2014-11-19 09:30:00,39.56,39.62,39.35,39.4,74700.0,32.5572,32.6066,32.3844,32.4255,74700.0
2014-11-19 10:00:00,39.38,39.46,39.33,39.4,96300.0,32.4091,32.4749,32.3679,32.4255,96300.0
2014-11-19 10:30:00,39.41,39.43,39.34,39.36,39500.0,32.4338,32.4502,32.3762,32.3926,39500.0
2014-11-19 11:00:00,39.35,39.43,39.35,39.37,41400.0,32.3844,32.4502,32.3844,32.4008,41400.0
2014-11-19 11:30:00,39.38,39.41,39.37,39.39,45200.0,32.4091,32.4338,32.4008,32.4173,45200.0
2014-11-19 12:00:00,39.4,39.4,39.34,39.35,41600.0,32.4255,32.4255,32.3762,32.3844,41600.0
2014-11-19 12:30:00,39.34,39.39,39.32,39.39,22200.0,32.3762,32.4173,32.3597,32.4173,22200.0
2014-11-19 13:00:00,39.39,39.44,39.36,39.42,29700.0,32.4173,32.4584,32.3926,32.442,29700.0
2014-11-19 13:30:00,39.41,39.42,39.35,39.35,44000.0,32.4338,32.442,32.3844,32.3844,44000.0
2014-11-19 14:00:00,39.36,39.43,39.32,39.32,57200.0,32.3926,32.4502,32.3597,32.3597,57200.0
2014-11-19 14:30:00,39.32,39.38,39.31,39.35,35500.0,32.3597,32.4091,32.3515,32.3844,35500.0
2014-11-19 15:00:00,39.35,39.39,39.32,39.33,56000.0,32.3844,32.4173,32.3597,32.3679,56000.0
2014-11-19 15:30:00,39.33,39.39,39.31,39.37,189400.0,32.3679,32.4173,32.3515,32.4008,189400.0
2014-11-20 09:30:00,39.31,39.33,39.16,39.16,123200.0,32.3515,32.3679,32.228,32.228,123200.0
2014-11-20 10:00:00,39.16,39.27,39.15,39.24,71500.0,32.228,32.3185,32.2198,32.2939,71500.0
2014-11-20 10:30:00,39.25,39.31,39.24,39.31,72900.0,32.3021,32.3515,32.2939,32.3515,72900.0
2014-11-20 11:00:00,39.31,39.43,39.31,39.39,50200.0,32.3515,32.4502,32.3515,32.4173,50200.0
2014-11-20 11:30:00,39.38,39.4,39.36,39.39,49700.0,32.4091,32.4255,32.3926,32.4173,49700.0
2014-11-20 12:00:00,39.38,39.42,39.37,39.4,30900.0,32.4091,32.442,32.4008,32.4255,30900.0
2014-11-20 12:30:00,39.41,39.42,39.38,39.39,37400.0,32.4338,32.442,32.4091,32.4173,37400.0
2014-11-20 13:00:00,39.4,39.42,39.38,39.41,32300.0,32.4255,32.442,32.4091,32.4338,32300.0
2014-11-20 13:30:00,39.41,39.42,39.38,39.39,38200.0,32.4338,32.442,32.4091,32.4173,38200.0
2014-11-20 14:00:00,39.39,39.4,39.37,39.4,40100.0,32.4173,32.4255,32.4008,32.4255,40100.0
2014-11-20 14:30:00,39.4,39.4,39.34,39.34,48700.0,32.4255,32.4255,32.3762,32.3762,48700.0
2014-11-20 15:00:00,39.35,39.35,39.29,39.34,61500.0,32.3844,32.3844,32.335,32.3762,61500.0
2014-11-20 15:30:00,39.34,39.38,39.33,39.33,223500.0,32.3762,32.4091,32.3679,32.3679,223500.0
2014-11-21 09:30:00,39.65,39.7,39.28,39.28,158900.0,32.6313,32.6724,32.3268,32.3268,158900.0
2014-11-21 10:00:00,39.27,39.32,39.13,39.14,107200.0,32.3185,32.3597,32.2033,32.2116,107200.0
2014-11-21 10:30:00,39.15,39.15,39.07,39.08,84200.0,32.2198,32.2198,32.1539,32.1622,84200.0
2014-11-21 11:00:00,39.08,39.08,38.97,38.97,123000.0,32.1622,32.1622,32.0716,32.0716,123000.0
2014-11-21 11:30:00,38.97,38.99,38.88,38.9,140500.0,32.0716,32.0881,31.9976,32.014,140500.0
2014-11-21 12:00:00,38.9,38.91,38.83,38.88,112300.0,32.014,32.0223,31.9564,31.9976,112300.0
2014-11-21 12:30:00,38.88,38.95,38.87,38.9,92200.0,31.9976,32.0552,31.9893,32.014,92200.0
2014-11-21 13:00:00,38.91,38.93,38.79,38.86,109600.0,32.0223,32.0387,31.9235,31.9811,109600.0
2014-11-21 13:30:00,38.87,38.94,38.86,38.92,71100.0,31.9893,32.047,31.9811,32.0305,71100.0
2014-11-21 14:00:00,38.92,38.95,38.88,38.91,92100.0,32.0305,32.0552,31.9976,32.0223,92100.0
2014-11-21 14:30:00,38.91,38.97,38.86,38.94,99100.0,32.0223,32.0716,31.9811,32.047,99100.0
2014-11-21 15:00:00,38.94,38.95,38.91,38.92,107000.0,32.047,32.0552,32.0223,32.0305,107000.0
2014-11-21 15:30:00,38.93,39.0,38.91,38.98,393500.0,32.0387,32.0963,32.0223,32.0799,393500.0
2014-11-24 09:30:00,39.12,39.16,39.03,39.11,173100.0,32.1951,32.228,32.121,32.1869,173100.0
2014-11-24 10:00:00,39.12,39.12,38.95,39.01,87600.0,32.1951,32.1951,32.0552,32.1046,87600.0
2014-11-24 10:30:00,39.01,39.19,39.01,39.14,141600.0,32.1046,32.2527,32.1046,32.2116,141600.0
2014-11-24 11:00:00,39.15,39.15,39.01,39.02,70600.0,32.2198,32.2198,32.1046,32.1128,70600.0
2014-11-24 11:30:00,39.02,39.04,38.99,38.99,39000.0,32.1128,32.1293,32.0881,32.0881,39000.0
2014-11-24 12:00:00,38.99,39.08,38.98,39.07,58100.0,32.0881,32.1622,32.0799,32.1539,58100.0
2014-11-24 12:30:00,39.07,39.11,39.06,39.1,38700.0,32.1539,32.1869,32.1457,32.1786,38700.0
2014-11-24 13:00:00,39.1,39.16,39.1,39.15,34000.0,32.1786,32.228,32.1786,32.2198,34000.0
2014-11-24 13:30:00,39.15,39.19,39.12,39.17,99900.0,32.2198,32.2527,32.1951,32.2362,99900.0
2014-11-24 14:00:00,39.17,39.28,39.16,39.18,96100.0,32.2362,32.3268,32.228,32.2445,96100.0
2014-11-24 14:30:00,39.19,39.19,39.11,39.11,51500.0,32.2527,32.2527,32.1869,32.1869,51500.0
2014-11-24 15:00:00,39.12,39.13,39.05,39.09,80600.0,32.1951,32.2033,32.1375,32.1704,80600.0
2014-11-24 15:30:00,39.09,39.13,39.06,39.12,116600.0,32.1704,32.2033,32.1457,32.1951,116600.0
2014-11-25 09:30:00,39.22,39.37,39.14,39.17,46100.0,32.2774,32.4008,32.2116,32.2362,46100.0
2014-11-25 10:00:00,39.16,39.16,39.01,39.05,49700.0,32.228,32.228,32.1046,32.1375,49700.0
2014-11-25 10:30:00,39.05,39.13,39.03,39.1,39200.0,32.1375,32.2033,32.121,32.1786,39200.0
2014-11-25 11:00:00,39.1,39.12,39.07,39.11,42400.0,32.1786,32.1951,32.1539,32.1869,42400.0
2014-11-25 11:30:00,39.1,39.14,39.07,39.12,65600.0,32.1786,32.2116,32.1539,32.1951,65600.0
2014-11-25 12:00:00,39.13,39.17,39.12,39.15,28000.0,32.2033,32.2362,32.1951,32.2198,28000.0
2014-11-25 12:30:00,39.15,39.2,39.14,39.2,33200.0,32.2198,32.2609,32.2116,32.2609,33200.0
2014-11-25 13:00:00,39.2,39.24,39.16,39.24,23800.0,32.2609,32.2939,32.228,32.2939,23800.0
2014-11-25 13:30:00,39.24,39.27,39.23,39.23,23000.0,32.2939,32.3185,32.2856,32.2856,23000.0
2014-11-25 14:00:00,39.24,39.27,39.2,39.22,27600.0,32.2939,32.3185,32.2609,32.2774,27600.0
2014-11-25 14:30:00,39.22,39.24,39.19,39.21,34700.0,32.2774,32.2939,32.2527,32.2692,34700.0
2014-11-25 15:00:00,39.21,39.31,39.19,39.3,60800.0,32.2692,32.3515,32.2527,32.3432,60800.0
2014-11-25 15:30:00,39.3,39.53,39.29,39.49,871800.0,32.3432,32.5325,32.335,32.4996,871800.0
2014-11-26 09:30:00,39.5,39.71,39.39,39.62,88700.0,32.5078,32.6807,32.4173,32.6066,88700.0
2014-11-26 10:00:00,39.61,39.62,39.52,39.57,66800.0,32.5984,32.6066,32.5243,32.5654,66800.0
2014-11-26 10:30:00,39.56,39.62,39.56,39.59,57900.0,32.5572,32.6066,32.5572,32.5819,57900.0
2014-11-26 11:00:00,39.6,39.61,39.52,39.54,45000.0,32.5901,32.5984,32.5243,32.5407,45000.0
2014-11-26 11:30:00,39.55,39.6,39.54,39.55,39100.0,32.549,32.5901,32.5407,32.549,39100.0
2014-11-26 12:00:00,39.56,39.6,39.54,39.6,41200.0,32.5572,32.5901,32.5407,32.5901,41200.0
2014-11-26 12:30:00,39.6,39.61,39.56,39.58,30800.0,32.5901,32.5984,32.5572,32.5737,30800.0
2014-11-26 13:00:00,39.58,39.62,39.57,39.61,31500.0,32.5737,32.6066,32.5654,32.5984,31500.0
2014-11-26 13:30:00,39.61,39.61,39.55,39.57,22800.0,32.5984,32.5984,32.549,32.5654,22800.0
2014-11-26 14:00:00,39.56,39.57,39.52,39.57,34200.0,32.5572,32.5654,32.5243,32.5654,34200.0
2014-11-26 14:30:00,39.57,39.6,39.56,39.57,47000.0,32.5654,32.5901,32.5572,32.5654,47000.0
2014-11-26 15:00:00,39.58,39.59,39.53,39.57,62100.0,32.5737,32.5819,32.5325,32.5654,62100.0
2014-11-26 15:30:00,39.57,39.67,39.55,39.66,212500.0,32.5654,32.6477,32.549,32.6395,212500.0
2014-11-28 09:30:00,39.68,39.9,39.63,39.86,105600.0,32.656,32.837,32.6148,32.8041,105600.0
2014-11-28 10:00:00,39.86,39.9,39.78,39.81,73100.0,32.8041,32.837,32.7383,32.763,73100.0
2014-11-28 10:30:00,39.82,39.83,39.65,39.65,131400.0,32.7712,32.7794,32.6313,32.6313,131400.0
2014-11-28 11:00:00,39.66,39.73,39.6,39.6,79400.0,32.6395,32.6971,32.5901,32.5901,79400.0
2014-11-28 11:30:00,39.6,39.6,39.52,39.59,50000.0,32.5901,32.5901,32.5243,32.5819,50000.0
2014-11-28 12:00:00,39.6,39.61,39.55,39.56,56800.0,32.5901,32.5984,32.549,32.5572,56800.0
2014-11-28 12:30:00,39.56,39.63,39.52,39.61,117200.0,32.5572,32.6148,32.5243,32.5984,117200.0
2014-12-01 09:30:00,39.32,39.47,39.27,39.36,169200.0,32.3597,32.4831,32.3185,32.3926,169200.0
2014-12-01 10:00:00,39.37,39.5,39.36,39.45,88400.0,32.4008,32.5078,32.3926,32.4667,88400.0
2014-12-01 10:30:00,39.45,39.45,39.25,39.29,116400.0,32.4667,32.4667,32.3021,32.335,116400.0
2014-12-01 11:00:00,39.29,39.35,39.28,39.32,44700.0,32.335,32.3844,32.3268,32.3597,44700.0
2014-12-01 11:30:00,39.32,39.34,39.25,39.26,48000.0,32.3597,32.3762,32.3021,32.3103,48000.0
2014-12-01 12:00:00,39.25,39.26,39.19,39.2,59700.0,32.3021,32.3103,32.2527,32.2609,59700.0
2014-12-01 12:30:00,39.2,39.22,39.13,39.21,65200.0,32.2609,32.2774,32.2033,32.2692,65200.0
2014-12-01 13:00:00,39.21,39.24,39.17,39.24,30100.0,32.2692,32.2939,32.2362,32.2939,30100.0
2014-12-01 13:30:00,39.24,39.35,39.24,39.32,41500.0,32.2939,32.3844,32.2939,32.3597,41500.0
2014-12-01 14:00:00,39.32,39.34,39.27,39.28,47700.0,32.3597,32.3762,32.3185,32.3268,47700.0
2014-12-01 14:30:00,39.27,39.3,39.23,39.25,42600.0,32.3185,32.3432,32.2856,32.3021,42600.0
2014-12-01 15:00:00,39.25,39.3,39.23,39.27,50400.0,32.3021,32.3432,32.2856,32.3185,50400.0
2014-12-01 15:30:00,39.27,39.28,39.21,39.25,275400.0,32.3185,32.3268,32.2692,32.3021,275400.0
2014-12-02 09:30:00,39.21,39.41,39.21,39.38,106100.0,32.2692,32.4338,32.2692,32.4091,106100.0
2014-12-02 10:00:00,39.39,39.53,39.37,39.52,145700.0,32.4173,32.5325,32.4008,32.5243,145700.0
2014-12-02 10:30:00,39.53,39.55,39.43,39.5,103500.0,32.5325,32.549,32.4502,32.5078,103500.0
2014-12-02 11:00:00,39.49,39.51,39.33,39.33,76700.0,32.4996,32.5161,32.3679,32.3679,76700.0
2014-12-02 11:30:00,39.33,39.34,39.26,39.31,124700.0,32.3679,32.3762,32.3103,32.3515,124700.0
2014-12-02 12:00:00,39.32,39.32,39.24,39.24,61100.0,32.3597,32.3597,32.2939,32.2939,61100.0
2014-12-02 12:30:00,39.24,39.26,39.12,39.16,95100.0,32.2939,32.3103,32.1951,32.228,95100.0
2014-12-02 13:00:00,39.17,39.3,39.17,39.29,30900.0,32.2362,32.3432,32.2362,32.335,30900.0
2014-12-02 13:30:00,39.3,39.31,39.25,39.27,39300.0,32.3432,32.3515,32.3021,32.3185,39300.0
2014-12-02 14:00:00,39.27,39.38,39.27,39.29,47500.0,32.3185,32.4091,32.3185,32.335,47500.0
2014-12-02 14:30:00,39.29,39.31,39.26,39.27,74700.0,32.335,32.3515,32.3103,32.3185,74700.0
2014-12-02 15:00:00,39.26,39.27,39.22,39.25,79500.0,32.3103,32.3185,32.2774,32.3021,79500.0
2014-12-02 15:30:00,39.25,39.26,39.07,39.07,472300.0,32.3021,32.3103,32.1539,32.1539,472300.0
2014-12-03 09:30:00,39.14,39.15,39.05,39.1,216200.0,32.2116,32.2198,32.1375,32.1786,216200.0
2014-12-03 10:00:00,39.1,39.15,39.05,39.15,287300.0,32.1786,32.2198,32.1375,32.2198,287300.0
2014-12-03 10:30:00,39.15,39.21,39.14,39.19,280700.0,32.2198,32.2692,32.2116,32.2527,280700.0
2014-12-03 11:00:00,39.2,39.2,39.18,39.2,91600.0,32.2609,32.2609,32.2445,32.2609,91600.0
2014-12-03 11:30:00,39.2,39.25,39.19,39.2,120300.0,32.2609,32.3021,32.2527,32.2609,120300.0
2014-12-03 12:00:00,39.2,39.2,39.14,39.15,109000.0,32.2609,32.2609,32.2116,32.2198,109000.0
2014-12-03 12:30:00,39.15,39.21,39.11,39.21,73300.0,32.2198,32.2692,32.1869,32.2692,73300.0
2014-12-03 13:00:00,39.21,39.26,39.21,39.26,36900.0,32.2692,32.3103,32.2692,32.3103,36900.0
2014-12-03 13:30:00,39.26,39.26,39.22,39.23,71700.0,32.3103,32.3103,32.2774,32.2856,71700.0
2014-12-03 14:00:00,39.24,39.24,39.2,39.24,68200.0,32.2939,32.2939,32.2609,32.2939,68200.0
2014-12-03 14:30:00,39.24,39.24,39.23,39.24,66600.0,32.2939,32.2939,32.2856,32.2939,66600.0
2014-12-03 15:00:00,39.24,39.26,39.23,39.25,77700.0,32.2939,32.3103,32.2856,32.3021,77700.0
2014-12-03 15:30:00,39.25,39.26,39.19,39.21,370500.0,32.3021,32.3103,32.2527,32.2692,370500.0
2014-12-04 09:30:00,39.25,39.38,39.25,39.28,184100.0,32.3021,32.4091,32.3021,32.3268,184100.0
2014-12-04 10:00:00,39.29,39.33,39.26,39.31,39700.0,32.335,32.3679,32.3103,32.3515,39700.0
2014-12-04 10:30:00,39.31,39.34,39.24,39.3,173600.0,32.3515,32.3762,32.2939,32.3432,173600.0
2014-12-04 11:00:00,39.31,39.34,39.25,39.31,110200.0,32.3515,32.3762,32.3021,32.3515,110200.0
2014-12-04 11:30:00,39.31,39.32,39.23,39.3,47600.0,32.3515,32.3597,32.2856,32.3432,47600.0
2014-12-04 12:00:00,39.31,39.32,39.24,39.24,60400.0,32.3515,32.3597,32.2939,32.2939,60400.0
2014-12-04 12:30:00,39.25,39.35,39.21,39.27,221600.0,32.3021,32.3844,32.2692,32.3185,221600.0
2014-12-04 13:00:00,39.27,39.32,39.27,39.29,23300.0,32.3185,32.3597,32.3185,32.335,23300.0
2014-12-04 13:30:00,39.29,39.34,39.28,39.29,64800.0,32.335,32.3762,32.3268,32.335,64800.0
2014-12-04 14:00:00,39.3,39.32,39.26,39.3,41100.0,32.3432,32.3597,32.3103,32.3432,41100.0
2014-12-04 14:30:00,39.3,39.3,39.19,39.23,31900.0,32.3432,32.3432,32.2527,32.2856,31900.0
2014-12-04 15:00:00,39.23,39.26,39.13,39.16,53100.0,32.2856,32.3103,32.2033,32.228,53100.0
2014-12-04 15:30:00,39.16,39.27,39.13,39.25,172400.0,32.228,32.3185,32.2033,32.3021,172400.0
2014-12-05 09:30:00,39.3,39.48,39.23,39.3,139300.0,32.3432,32.4914,32.2856,32.3432,139300.0
2014-12-05 10:00:00,39.31,39.4,39.24,39.25,174400.0,32.3515,32.4255,32.2939,32.3021,174400.0
2014-12-05 10:30:00,39.23,39.26,39.2,39.21,68500.0,32.2856,32.3103,32.2609,32.2692,68500.0
2014-12-05 11:00:00,39.21,39.23,39.19,39.21,64100.0,32.2692,32.2856,32.2527,32.2692,64100.0
2014-12-05 11:30:00,39.22,39.23,39.2,39.21,73800.0,32.2774,32.2856,32.2609,32.2692,73800.0
2014-12-05 12:00:00,39.21,39.23,39.19,39.22,61000.0,32.2692,32.2856,32.2527,32.2774,61000.0
2014-12-05 12:30:00,39.22,39.24,39.2,39.22,109100.0,32.2774,32.2939,32.2609,32.2774,109100.0
2014-12-05 13:00:00,39.23,39.23,39.16,39.19,40000.0,32.2856,32.2856,32.228,32.2527,40000.0
2014-12-05 13:30:00,39.19,39.38,39.1,39.37,2103700.0,32.2527,32.4091,32.1786,32.4008,2103700.0
2014-12-05 14:00:00,39.38,39.54,39.37,39.51,93900.0,32.4091,32.5407,32.4008,32.5161,93900.0
2014-12-05 14:30:00,39.52,39.63,39.51,39.52,122000.0,32.5243,32.6148,32.5161,32.5243,122000.0
2014-12-05 15:00:00,39.52,39.56,39.51,39.54,79400.0,32.5243,32.5572,32.5161,32.5407,79400.0
2014-12-05 15:30:00,39.54,39.66,39.51,39.64,317800.0,32.5407,32.6395,32.5161,32.623,317800.0
2014-12-08 09:30:00,39.69,39.74,39.54,39.61,91200.0,32.6642,32.7053,32.5407,32.5984,91200.0
2014-12-08 10:00:00,39.61,39.69,39.59,39.67,64400.0,32.5984,32.6642,32.5819,32.6477,64400.0
2014-12-08 10:30:00,39.67,39.7,39.58,39.62,51300.0,32.6477,32.6724,32.5737,32.6066,51300.0
2014-12-08 11:00:00,39.62,39.71,39.61,39.66,46700.0,32.6066,32.6807,32.5984,32.6395,46700.0
2014-12-08 11:30:00,39.66,39.67,39.63,39.64,45400.0,32.6395,32.6477,32.6148,32.623,45400.0
2014-12-08 12:00:00,39.64,39.64,39.51,39.52,47700.0,32.623,32.623,32.5161,32.5243,47700.0
2014-12-08 12:30:00,39.52,39.52,39.42,39.46,61500.0,32.5243,32.5243,32.442,32.4749,61500.0
2014-12-08 13:00:00,39.46,39.48,39.39,39.42,29600.0,32.4749,32.4914,32.4173,32.442,29600.0
2014-12-08 13:30:00,39.42,39.42,39.25,39.3,61400.0,32.442,32.442,32.3021,32.3432,61400.0
2014-12-08 14:00:00,39.29,39.3,39.24,39.27,36800.0,32.335,32.3432,32.2939,32.3185,36800.0
2014-12-08 14:30:00,39.28,39.38,39.27,39.35,39700.0,32.3268,32.4091,32.3185,32.3844,39700.0
2014-12-08 15:00:00,39.34,39.43,39.32,39.4,77700.0,32.3762,32.4502,32.3597,32.4255,77700.0
2014-12-08 15:30:00,39.39,39.4,39.29,39.34,203300.0,32.4173,32.4255,32.335,32.3762,203300.0
2014-12-09 09:30:00,39.13,39.23,39.03,39.07,54900.0,32.2033,32.2856,32.121,32.1539,54900.0
2014-12-09 10:00:00,39.08,39.1,38.94,38.97,99800.0,32.1622,32.1786,32.047,32.0716,99800.0
2014-12-09 10:30:00,38.98,39.14,38.92,39.08,69700.0,32.0799,32.2116,32.0305,32.1622,69700.0
2014-12-09 11:00:00,39.08,39.11,38.95,39.09,56900.0,32.1622,32.1869,32.0552,32.1704,56900.0
2014-12-09 11:30:00,39.09,39.11,39.04,39.07,71400.0,32.1704,32.1869,32.1293,32.1539,71400.0
2014-12-09 12:00:00,39.06,39.08,39.01,39.08,32100.0,32.1457,32.1622,32.1046,32.1622,32100.0
2014-12-09 12:30:00,39.07,39.21,39.07,39.21,33800.0,32.1539,32.2692,32.1539,32.2692,33800.0
2014-12-09 13:00:00,39.2,39.27,39.19,39.25,36900.0,32.2609,32.3185,32.2527,32.3021,36900.0
2014-12-09 13:30:00,39.25,39.26,39.14,39.15,41200.0,32.3021,32.3103,32.2116,32.2198,41200.0
2014-12-09 14:00:00,39.16,39.19,39.12,39.16,23100.0,32.228,32.2527,32.1951,32.228,23100.0
2014-12-09 14:30:00,39.16,39.18,39.07,39.15,31200.0,32.228,32.2445,32.1539,32.2198,31200.0
2014-12-09 15:00:00,39.15,39.27,39.14,39.25,125100.0,32.2198,32.3185,32.2116,32.3021,125100.0
2014-12-09 15:30:00,39.25,39.37,39.24,39.35,383300.0,32.3021,32.4008,32.2939,32.3844,383300.0
2014-12-10 09:30:00,39.37,39.42,39.29,39.41,171900.0,32.4008,32.442,32.335,32.4338,171900.0
2014-12-10 10:00:00,39.41,39.51,39.41,39.51,126400.0,32.4338,32.5161,32.4338,32.5161,126400.0
2014-12-10 10:30:00,39.5,39.51,39.28,39.35,100000.0,32.5078,32.5161,32.3268,32.3844,100000.0
2014-12-10 11:00:00,39.35,39.42,39.35,39.37,127200.0,32.3844,32.442,32.3844,32.4008,127200.0
2014-12-10 11:30:00,39.37,39.49,39.37,39.48,63700.0,32.4008,32.4996,32.4008,32.4914,63700.0
2014-12-10 12:00:00,39.48,39.51,39.43,39.44,56600.0,32.4914,32.5161,32.4502,32.4584,56600.0
2014-12-10 12:30:00,39.44,39.49,39.39,39.49,69100.0,32.4584,32.4996,32.4173,32.4996,69100.0
2014-12-10 13:00:00,39.49,39.51,39.48,39.48,44300.0,32.4996,32.5161,32.4914,32.4914,44300.0
2014-12-10 13:30:00,39.49,39.5,39.33,39.41,97500.0,32.4996,32.5078,32.3679,32.4338,97500.0
2014-12-10 14:00:00,39.42,39.46,39.22,39.23,64700.0,32.442,32.4749,32.2774,32.2856,64700.0
2014-12-10 14:30:00,39.23,39.23,39.07,39.07,74700.0,32.2856,32.2856,32.1539,32.1539,74700.0
2014-12-10 15:00:00,39.06,39.21,39.03,39.2,89700.0,32.1457,32.2692,32.121,32.2609,89700.0
2014-12-10 15:30:00,39.2,39.3,39.1,39.11,366000.0,32.2609,32.3432,32.1786,32.1869,366000.0
2014-12-11 09:30:00,39.09,39.51,39.01,39.46,51100.0,32.1704,32.5161,32.1046,32.4749,51100.0
2014-12-11 10:00:00,39.45,39.61,39.43,39.6,49300.0,32.4667,32.5984,32.4502,32.5901,49300.0
2014-12-11 10:30:00,39.6,39.64,39.49,39.49,38900.0,32.5901,32.623,32.4996,32.4996,38900.0
2014-12-11 11:00:00,39.5,39.53,39.45,39.47,30500.0,32.5078,32.5325,32.4667,32.4831,30500.0
2014-12-11 11:30:00,39.47,39.51,39.44,39.51,38100.0,32.4831,32.5161,32.4584,32.5161,38100.0
2014-12-11 12:00:00,39.52,39.53,39.48,39.5,60800.0,32.5243,32.5325,32.4914,32.5078,60800.0
2014-12-11 12:30:00,39.51,39.56,39.48,39.51,39900.0,32.5161,32.5572,32.4914,32.5161,39900.0
2014-12-11 13:00:00,39.51,39.51,39.41,39.43,26600.0,32.5161,32.5161,32.4338,32.4502,26600.0
2014-12-11 13:30:00,39.41,39.51,39.4,39.45,35200.0,32.4338,32.5161,32.4255,32.4667,35200.0
2014-12-11 14:00:00,39.44,39.44,39.31,39.32,32600.0,32.4584,32.4584,32.3515,32.3597,32600.0
2014-12-11 14:30:00,39.32,39.39,39.2,39.23,56600.0,32.3597,32.4173,32.2609,32.2856,56600.0
2014-12-11 15:00:00,39.23,39.43,39.23,39.42,56400.0,32.2856,32.4502,32.2856,32.442,56400.0
2014-12-11 15:30:00,39.42,39.45,39.26,39.34,318500.0,32.442,32.4667,32.3103,32.3762,318500.0
2014-12-12 09:30:00,39.16,39.32,39.08,39.23,61600.0,32.228,32.3597,32.1622,32.2856,61600.0
2014-12-12 10:00:00,39.23,39.25,38.91,38.91,54500.0,32.2856,32.3021,32.0223,32.0223,54500.0
2014-12-12 10:30:00,38.92,39.03,38.9,38.9,47300.0,32.0305,32.121,32.014,32.014,47300.0
2014-12-12 11:00:00,38.9,38.94,38.78,38.82,66800.0,32.014,32.047,31.9153,31.9482,66800.0
2014-12-12 11:30:00,38.82,38.93,38.77,38.79,84600.0,31.9482,32.0387,31.9071,31.9235,84600.0
2014-12-12 12:00:00,38.79,38.89,38.78,38.88,37700.0,31.9235,32.0058,31.9153,31.9976,37700.0
2014-12-12 12:30:00,38.89,38.92,38.79,38.81,41300.0,32.0058,32.0305,31.9235,31.94,41300.0
2014-12-12 13:00:00,38.81,39.02,38.8,38.98,35600.0,31.94,32.1128,31.9317,32.0799,35600.0
2014-12-12 13:30:00,38.98,38.98,38.88,38.96,37000.0,32.0799,32.0799,31.9976,32.0634,37000.0
2014-12-12 14:00:00,38.95,38.97,38.89,38.89,54900.0,32.0552,32.0716,32.0058,32.0058,54900.0
2014-12-12 14:30:00,38.89,39.0,38.87,39.0,45200.0,32.0058,32.0963,31.9893,32.0963,45200.0
2014-12-12 15:00:00,39.0,39.03,38.93,38.96,70600.0,32.0963,32.121,32.0387,32.0634,70600.0
2014-12-12 15:30:00,38.96,38.96,38.72,38.73,293300.0,32.0634,32.0634,31.8659,31.8741,293300.0
2014-12-15 09:30:00,38.77,38.99,38.77,38.94,96400.0,31.9071,32.0881,31.9071,32.047,96400.0
2014-12-15 10:00:00,38.93,38.98,38.81,38.88,99300.0,32.0387,32.0799,31.94,31.9976,99300.0
2014-12-15 10:30:00,38.88,38.94,38.71,38.75,135400.0,31.9976,32.047,31.8577,31.8906,135400.0
2014-12-15 11:00:00,38.73,38.73,38.5,38.51,61900.0,31.8741,31.8741,31.6848,31.6931,61900.0
2014-12-15 11:30:00,38.5,38.55,38.35,38.37,76800.0,31.6848,31.726,31.5614,31.5779,76800.0
2014-12-15 12:00:00,38.38,38.54,38.38,38.5,51100.0,31.5861,31.7178,31.5861,31.6848,51100.0
2014-12-15 12:30:00,38.5,38.69,38.46,38.67,39600.0,31.6848,31.8412,31.6519,31.8248,39600.0
2014-12-15 13:00:00,38.67,38.71,38.54,38.54,32500.0,31.8248,31.8577,31.7178,31.7178,32500.0
2014-12-15 13:30:00,38.53,38.69,38.53,38.67,67700.0,31.7095,31.8412,31.7095,31.8248,67700.0
2014-12-15 14:00:00,38.67,38.9,38.67,38.88,103400.0,31.8248,32.014,31.8248,31.9976,103400.0
2014-12-15 14:30:00,38.89,38.92,38.8,38.85,133300.0,32.0058,32.0305,31.9317,31.9729,133300.0
2014-12-15 15:00:00,38.84,38.92,38.82,38.82,629200.0,31.9647,32.0305,31.9482,31.9482,629200.0
2014-12-15 15:30:00,38.82,39.0,38.81,38.96,588500.0,31.9482,32.0963,31.94,32.0634,588500.0
2014-12-16 09:30:00,38.95,39.13,38.85,38.98,117200.0,32.0552,32.2033,31.9729,32.0799,117200.0
2014-12-16 10:00:00,38.96,39.32,38.96,39.26,125600.0,32.0634,32.3597,32.0634,32.3103,125600.0
2014-12-16 10:30:00,39.25,39.34,39.18,39.3,95000.0,32.3021,32.3762,32.2445,32.3432,95000.0
2014-12-16 11:00:00,39.29,39.59,39.22,39.55,108000.0,32.335,32.5819,32.2774,32.549,108000.0
2014-12-16 11:30:00,39.56,39.56,39.41,39.43,70200.0,32.5572,32.5572,32.4338,32.4502,70200.0
2014-12-16 12:00:00,39.43,39.49,39.4,39.42,46300.0,32.4502,32.4996,32.4255,32.442,46300.0
2014-12-16 12:30:00,39.43,39.49,39.37,39.37,46500.0,32.4502,32.4996,32.4008,32.4008,46500.0
2014-12-16 13:00:00,39.36,39.4,39.28,39.4,113900.0,32.3926,32.4255,32.3268,32.4255,113900.0
2014-12-16 13:30:00,39.39,39.44,39.34,39.34,64000.0,32.4173,32.4584,32.3762,32.3762,64000.0
2014-12-16 14:00:00,39.34,39.41,39.31,39.36,51700.0,32.3762,32.4338,32.3515,32.3926,51700.0
2014-12-16 14:30:00,39.38,39.51,39.35,39.36,98100.0,32.4091,32.5161,32.3844,32.3926,98100.0
2014-12-16 15:00:00,39.37,39.47,39.31,39.35,160600.0,32.4008,32.4831,32.3515,32.3844,160600.0
2014-12-16 15:30:00,39.35,39.46,39.18,39.21,489800.0,32.3844,32.4749,32.2445,32.2692,489800.0
2014-12-17 09:30:00,39.2,39.24,38.81,38.83,88300.0,32.2609,32.2939,31.94,31.9564,88300.0
2014-12-17 10:00:00,38.83,38.85,38.51,38.52,97600.0,31.9564,31.9729,31.6931,31.7013,97600.0
2014-12-17 10:30:00,38.53,38.67,38.51,38.65,127500.0,31.7095,31.8248,31.6931,31.8083,127500.0
2014-12-17 11:00:00,38.66,38.71,38.57,38.7,80400.0,31.8165,31.8577,31.7425,31.8494,80400.0
2014-12-17 11:30:00,38.69,38.77,38.61,38.73,80800.0,31.8412,31.9071,31.7754,31.8741,80800.0
2014-12-17 12:00:00,38.73,38.75,38.56,38.56,76900.0,31.8741,31.8906,31.7342,31.7342,76900.0
2014-12-17 12:30:00,38.56,38.74,38.55,38.72,125000.0,31.7342,31.8824,31.726,31.8659,125000.0
2014-12-17 13:00:00,38.72,38.85,38.71,38.81,75100.0,31.8659,31.9729,31.8577,31.94,75100.0
2014-12-17 13:30:00,38.82,38.93,38.78,38.93,85200.0,31.9482,32.0387,31.9153,32.0387,85200.0
2014-12-17 14:00:00,38.94,39.22,38.93,39.18,130000.0,32.047,32.2774,32.0387,32.2445,130000.0
2014-12-17 14:30:00,39.19,39.26,39.13,39.14,243100.0,32.2527,32.3103,32.2033,32.2116,243100.0
2014-12-17 15:00:00,39.14,39.23,39.03,39.21,136500.0,32.2116,32.2856,32.121,32.2692,136500.0
2014-12-17 15:30:00,39.21,39.37,39.17,39.3,259900.0,32.2692,32.4008,32.2362,32.3432,259900.0
2014-12-18 09:30:00,39.73,40.09,39.61,40.05,160500.0,32.6971,32.9934,32.5984,32.9605,160500.0
2014-12-18 10:00:00,40.05,40.13,39.88,40.05,162200.0,32.9605,33.0263,32.8206,32.9605,162200.0
2014-12-18 10:30:00,40.05,40.08,39.98,39.98,156200.0,32.9605,32.9852,32.9029,32.9029,156200.0
2014-12-18 11:00:00,39.98,40.12,39.95,40.05,103600.0,32.9029,33.0181,32.8782,32.9605,103600.0
2014-12-18 11:30:00,40.05,40.14,40.05,40.13,71000.0,32.9605,33.0345,32.9605,33.0263,71000.0
2014-12-18 12:00:00,40.13,40.21,40.12,40.2,158700.0,33.0263,33.0921,33.0181,33.0839,158700.0
2014-12-18 12:30:00,40.21,40.25,40.19,40.24,72400.0,33.0921,33.1251,33.0757,33.1168,72400.0
2014-12-18 13:00:00,40.23,40.27,40.22,40.24,81100.0,33.1086,33.1415,33.1004,33.1168,81100.0
2014-12-18 13:30:00,40.24,40.27,40.2,40.21,68200.0,33.1168,33.1415,33.0839,33.0921,68200.0
2014-12-18 14:00:00,40.21,40.3,40.2,40.27,102000.0,33.0921,33.1662,33.0839,33.1415,102000.0
2014-12-18 14:30:00,40.26,40.33,40.17,40.2,146600.0,33.1333,33.1909,33.0592,33.0839,146600.0
2014-12-18 15:00:00,40.2,40.35,40.2,40.35,385400.0,33.0839,33.2074,33.0839,33.2074,385400.0
2014-12-18 15:30:00,40.35,40.46,40.35,40.46,702300.0,33.2074,33.2979,33.2074,33.2979,702300.0
2014-12-19 09:30:00,40.77,40.97,39.5,40.47,496600.0,33.553,33.7176,32.5078,33.3061,496600.0
2014-12-19 10:00:00,40.46,40.54,40.4,40.5,96000.0,33.2979,33.3637,33.2485,33.3308,96000.0
2014-12-19 10:30:00,40.5,40.5,40.22,40.23,119900.0,33.3308,33.3308,33.1004,33.1086,119900.0
2014-12-19 11:00:00,40.23,40.24,40.06,40.11,149900.0,33.1086,33.1168,32.9687,33.0098,149900.0
2014-12-19 11:30:00,40.11,40.12,39.96,39.97,161700.0,33.0098,33.0181,32.8864,32.8946,161700.0
2014-12-19 12:00:00,39.98,40.05,39.95,40.03,50000.0,32.9029,32.9605,32.8782,32.944,50000.0
2014-12-19 12:30:00,40.03,40.04,39.95,39.95,63800.0,32.944,32.9522,32.8782,32.8782,63800.0
2014-12-19 13:00:00,39.96,39.96,39.86,39.87,72800.0,32.8864,32.8864,32.8041,32.8123,72800.0
2014-12-19 13:30:00,39.87,40.04,39.81,40.02,105100.0,32.8123,32.9522,32.763,32.9358,105100.0
2014-12-19 14:00:00,40.03,40.12,39.97,40.01,63400.0,32.944,33.0181,32.8946,32.9276,63400.0
2014-12-19 14:30:00,40.01,40.29,40.01,40.29,143200.0,32.9276,33.158,32.9276,33.158,143200.0
2014-12-19 15:00:00,40.29,40.35,40.11,40.34,336300.0,33.158,33.2074,33.0098,33.1991,336300.0
2014-12-19 15:30:00,40.35,40.41,40.21,40.25,591800.0,33.2074,33.2567,33.0921,33.1251,591800.0
2014-12-22 09:30:00,40.26,40.32,40.0,40.01,78500.0,33.1333,33.1827,32.9193,32.9276,78500.0
2014-12-22 10:00:00,40.01,40.23,39.96,40.18,106200.0,32.9276,33.1086,32.8864,33.0675,106200.0
2014-12-22 10:30:00,40.19,40.26,40.1,40.25,53900.0,33.0757,33.1333,33.0016,33.1251,53900.0
2014-12-22 11:00:00,40.25,40.34,40.21,40.34,37400.0,33.1251,33.1991,33.0921,33.1991,37400.0
2014-12-22 11:30:00,40.35,40.37,40.32,40.37,38300.0,33.2074,33.2238,33.1827,33.2238,38300.0
2014-12-22 12:00:00,40.37,40.4,40.3,40.3,36700.0,33.2238,33.2485,33.1662,33.1662,36700.0
2014-12-22 12:30:00,40.3,40.32,40.23,40.29,33400.0,33.1662,33.1827,33.1086,33.158,33400.0
2014-12-22 13:00:00,40.3,40.4,40.29,40.37,36800.0,33.1662,33.2485,33.158,33.2238,36800.0
2014-12-22 13:30:00,40.38,40.42,40.31,40.34,37500.0,33.2321,33.265,33.1744,33.1991,37500.0
2014-12-22 14:00:00,40.34,40.42,40.32,40.41,46600.0,33.1991,33.265,33.1827,33.2567,46600.0
2014-12-22 14:30:00,40.41,40.5,40.4,40.5,90200.0,33.2567,33.3308,33.2485,33.3308,90200.0
2014-12-22 15:00:00,40.5,40.52,40.48,40.48,117100.0,33.3308,33.3473,33.3144,33.3144,117100.0
2014-12-22 15:30:00,40.48,40.5,40.44,40.5,234900.0,33.3144,33.3308,33.2814,33.3308,234900.0
2014-12-23 09:30:00,40.64,40.69,40.58,40.67,46900.0,33.446,33.4872,33.3967,33.4707,46900.0
2014-12-23 10:00:00,40.65,40.79,40.63,40.78,49200.0,33.4543,33.5695,33.4378,33.5612,49200.0
2014-12-23 10:30:00,40.78,40.8,40.76,40.8,64900.0,33.5612,33.5777,33.5448,33.5777,64900.0
2014-12-23 11:00:00,40.79,40.87,40.77,40.82,82500.0,33.5695,33.6353,33.553,33.5942,82500.0
2014-12-23 11:30:00,40.82,40.9,40.81,40.88,61800.0,33.5942,33.66,33.5859,33.6435,61800.0
2014-12-23 12:00:00,40.89,40.96,40.89,40.93,48300.0,33.6518,33.7094,33.6518,33.6847,48300.0
2014-12-23 12:30:00,40.93,40.97,40.93,40.97,56600.0,33.6847,33.7176,33.6847,33.7176,56600.0
2014-12-23 13:00:00,40.98,40.99,40.94,40.97,43000.0,33.7258,33.7341,33.6929,33.7176,43000.0
2014-12-23 13:30:00,40.96,40.98,40.93,40.94,49800.0,33.7094,33.7258,33.6847,33.6929,49800.0
2014-12-23 14:00:00,40.93,40.94,40.85,40.86,37100.0,33.6847,33.6929,33.6189,33.6271,37100.0
2014-12-23 14:30:00,40.87,40.91,40.86,40.87,63600.0,33.6353,33.6682,33.6271,33.6353,63600.0
2014-12-23 15:00:00,40.87,40.89,40.79,40.82,80200.0,33.6353,33.6518,33.5695,33.5942,80200.0
2014-12-23 15:30:00,40.81,40.82,40.78,40.8,174100.0,33.5859,33.5942,33.5612,33.5777,174100.0
2014-12-24 09:30:00,40.87,40.87,40.7,40.73,26900.0,33.6353,33.6353,33.4954,33.5201,26900.0
2014-12-24 10:00:00,40.74,40.8,40.64,40.78,35800.0,33.5283,33.5777,33.446,33.5612,35800.0
2014-12-24 10:30:00,40.8,40.87,40.78,40.86,42200.0,33.5777,33.6353,33.5612,33.6271,42200.0
2014-12-24 11:00:00,40.86,40.94,40.86,40.93,47400.0,33.6271,33.6929,33.6271,33.6847,47400.0
2014-12-24 11:30:00,40.93,40.94,40.83,40.94,76900.0,33.6847,33.6929,33.6024,33.6929,76900.0
2014-12-24 12:00:00,40.93,40.96,40.89,40.91,66300.0,33.6847,33.7094,33.6518,33.6682,66300.0
2014-12-24 12:30:00,40.9,40.91,40.81,40.83,83300.0,33.66,33.6682,33.5859,33.6024,83300.0
2014-12-26 09:30:00,40.85,41.02,40.82,41.0,61100.0,33.6189,33.7588,33.5942,33.7423,61100.0
2014-12-26 10:00:00,40.98,41.12,40.96,40.98,67900.0,33.7258,33.8411,33.7094,33.7258,67900.0
2014-12-26 10:30:00,40.98,41.01,40.94,40.98,44300.0,33.7258,33.7505,33.6929,33.7258,44300.0
2014-12-26 11:00:00,40.99,41.0,40.91,40.94,22700.0,33.7341,33.7423,33.6682,33.6929,22700.0
2014-12-26 11:30:00,40.94,41.0,40.9,40.99,81300.0,33.6929,33.7423,33.66,33.7341,81300.0
2014-12-26 12:00:00,40.99,41.01,40.96,40.96,62400.0,33.7341,33.7505,33.7094,33.7094,62400.0
2014-12-26 12:30:00,40.95,41.03,40.92,41.02,42600.0,33.7012,33.767,33.6765,33.7588,42600.0
2014-12-26 13:00:00,41.01,41.03,40.99,41.01,42300.0,33.7505,33.767,33.7341,33.7505,42300.0
2014-12-26 13:30:00,41.0,41.02,40.97,41.0,62300.0,33.7423,33.7588,33.7176,33.7423,62300.0
2014-12-26 14:00:00,40.99,41.02,40.96,40.97,77400.0,33.7341,33.7588,33.7094,33.7176,77400.0
2014-12-26 14:30:00,40.97,41.02,40.93,40.96,90300.0,33.7176,33.7588,33.6847,33.7094,90300.0
2014-12-26 15:00:00,40.96,40.99,40.93,40.96,45000.0,33.7094,33.7341,33.6847,33.7094,45000.0
2014-12-26 15:30:00,40.96,40.98,40.84,40.87,116800.0,33.7094,33.7258,33.6106,33.6353,116800.0
2014-12-29 09:30:00,40.82,41.06,40.77,40.9,82200.0,33.5942,33.7917,33.553,33.66,82200.0
2014-12-29 10:00:00,40.9,40.91,40.78,40.81,70900.0,33.66,33.6682,33.5612,33.5859,70900.0
2014-12-29 10:30:00,40.82,41.01,40.81,41.0,177000.0,33.5942,33.7505,33.5859,33.7423,177000.0
2014-12-29 11:00:00,40.99,41.01,40.98,40.98,64100.0,33.7341,33.7505,33.7258,33.7258,64100.0
2014-12-29 11:30:00,41.0,41.04,40.98,41.03,60700.0,33.7423,33.7752,33.7258,33.767,60700.0
2014-12-29 12:00:00,41.03,41.03,40.96,41.0,78900.0,33.767,33.767,33.7094,33.7423,78900.0
2014-12-29 12:30:00,41.0,41.0,40.91,40.92,32600.0,33.7423,33.7423,33.6682,33.6765,32600.0
2014-12-29 13:00:00,40.92,40.92,40.85,40.85,39000.0,33.6765,33.6765,33.6189,33.6189,39000.0
2014-12-29 13:30:00,40.86,41.03,40.85,41.0,190400.0,33.6271,33.767,33.6189,33.7423,190400.0
2014-12-29 14:00:00,41.0,41.0,40.96,40.99,52300.0,33.7423,33.7423,33.7094,33.7341,52300.0
2014-12-29 14:30:00,40.99,41.01,40.95,40.95,96400.0,33.7341,33.7505,33.7012,33.7012,96400.0
2014-12-29 15:00:00,40.95,40.97,40.92,40.94,50700.0,33.7012,33.7176,33.6765,33.6929,50700.0
2014-12-29 15:30:00,40.94,40.95,40.87,40.9,199100.0,33.6929,33.7012,33.6353,33.66,199100.0
2014-12-30 09:30:00,40.51,40.62,40.24,40.26,58800.0,33.5685,33.6597,33.3448,33.3614,58800.0
2014-12-30 10:00:00,40.27,40.59,40.26,40.57,139000.0,33.3696,33.6348,33.3614,33.6182,139000.0
2014-12-30 10:30:00,40.56,40.61,40.54,40.56,55500.0,33.6099,33.6514,33.5934,33.6099,55500.0
2014-12-30 11:00:00,40.57,40.59,40.47,40.55,44400.0,33.6182,33.6348,33.5354,33.6017,44400.0
2014-12-30 11:30:00,40.54,40.63,40.52,40.61,25100.0,33.5934,33.668,33.5768,33.6514,25100.0
2014-12-30 12:00:00,40.61,40.76,40.61,40.73,157700.0,33.6514,33.7757,33.6514,33.7508,157700.0
2014-12-30 12:30:00,40.73,40.73,40.6,40.65,32500.0,33.7508,33.7508,33.6431,33.6845,32500.0
2014-12-30 13:00:00,40.64,40.75,40.61,40.75,125600.0,33.6762,33.7674,33.6514,33.7674,125600.0
2014-12-30 13:30:00,40.75,40.76,40.61,40.62,138300.0,33.7674,33.7757,33.6514,33.6597,138300.0
2014-12-30 14:00:00,40.62,40.64,40.6,40.61,22000.0,33.6597,33.6762,33.6431,33.6514,22000.0
2014-12-30 14:30:00,40.61,40.76,40.6,40.73,73900.0,33.6514,33.7757,33.6431,33.7508,73900.0
2014-12-30 15:00:00,40.73,40.76,40.71,40.72,151700.0,33.7508,33.7757,33.7342,33.7425,151700.0
2014-12-30 15:30:00,40.72,40.76,40.65,40.7,178000.0,33.7425,33.7757,33.6845,33.726,178000.0
2014-12-31 09:30:00,40.84,40.87,40.66,40.67,37100.0,33.842,33.8668,33.6928,33.7011,37100.0
2014-12-31 10:00:00,40.69,40.76,40.65,40.75,47900.0,33.7177,33.7757,33.6845,33.7674,47900.0
2014-12-31 10:30:00,40.74,40.78,40.73,40.75,19900.0,33.7591,33.7922,33.7508,33.7674,19900.0
2014-12-31 11:00:00,40.75,40.77,40.73,40.74,21900.0,33.7674,33.784,33.7508,33.7591,21900.0
2014-12-31 11:30:00,40.73,40.81,40.73,40.8,36700.0,33.7508,33.8171,33.7508,33.8088,36700.0
2014-12-31 12:00:00,40.8,40.81,40.72,40.78,51900.0,33.8088,33.8171,33.7425,33.7922,51900.0
2014-12-31 12:30:00,40.78,40.79,40.74,40.74,40800.0,33.7922,33.8005,33.7591,33.7591,40800.0
2014-12-31 13:00:00,40.74,40.79,40.72,40.75,55200.0,33.7591,33.8005,33.7425,33.7674,55200.0
2014-12-31 13:30:00,40.75,40.75,40.69,40.7,106200.0,33.7674,33.7674,33.7177,33.726,106200.0
2014-12-31 14:00:00,40.7,40.71,40.49,40.52,51900.0,33.726,33.7342,33.5519,33.5768,51900.0
2014-12-31 14:30:00,40.52,40.52,40.36,40.38,33100.0,33.5768,33.5768,33.4442,33.4608,33100.0
2014-12-31 15:00:00,40.38,40.38,40.32,40.37,41300.0,33.4608,33.4608,33.4111,33.4525,41300.0
2014-12-31 15:30:00,40.38,40.39,40.21,40.25,213200.0,33.4608,33.4691,33.3199,33.3531,213200.0
2015-01-02 09:30:00,40.27,40.68,40.19,40.67,140600.0,33.3696,33.7094,33.3033,33.7011,140600.0
2015-01-02 10:00:00,40.67,40.75,40.31,40.45,195100.0,33.7011,33.7674,33.4028,33.5188,195100.0
2015-01-02 10:30:00,40.46,40.61,40.4,40.4,164300.0,33.5271,33.6514,33.4774,33.4774,164300.0
2015-01-02 11:00:00,40.41,40.53,40.32,40.4,222800.0,33.4856,33.5851,33.4111,33.4774,222800.0
2015-01-02 11:30:00,40.39,40.42,40.25,40.39,186500.0,33.4691,33.4939,33.3531,33.4691,186500.0
2015-01-02 12:00:00,40.39,40.56,40.33,40.49,206400.0,33.4691,33.6099,33.4194,33.5519,206400.0
2015-01-02 12:30:00,40.48,40.62,40.45,40.47,97400.0,33.5437,33.6597,33.5188,33.5354,97400.0
2015-01-02 13:00:00,40.47,40.49,40.32,40.39,60300.0,33.5354,33.5519,33.4111,33.4691,60300.0
2015-01-02 13:30:00,40.39,40.51,40.38,40.43,65400.0,33.4691,33.5685,33.4608,33.5022,65400.0
2015-01-02 14:00:00,40.42,40.6,40.4,40.53,83900.0,33.4939,33.6431,33.4774,33.5851,83900.0
2015-01-02 14:30:00,40.52,40.64,40.52,40.6,105800.0,33.5768,33.6762,33.5768,33.6431,105800.0
2015-01-02 15:00:00,40.6,40.63,40.49,40.59,269800.0,33.6431,33.668,33.5519,33.6348,269800.0
2015-01-02 15:30:00,40.59,40.66,40.57,40.57,244200.0,33.6348,33.6928,33.6182,33.6182,244200.0
2015-01-05 09:30:00,40.41,40.57,40.24,40.31,132800.0,33.4856,33.6182,33.3448,33.4028,132800.0
2015-01-05 10:00:00,40.31,40.35,40.27,40.32,151500.0,33.4028,33.4359,33.3696,33.4111,151500.0
2015-01-05 10:30:00,40.33,40.43,40.19,40.4,144900.0,33.4194,33.5022,33.3033,33.4774,144900.0
2015-01-05 11:00:00,40.4,40.42,40.36,40.4,94700.0,33.4774,33.4939,33.4442,33.4774,94700.0
2015-01-05 11:30:00,40.39,40.44,40.34,40.34,69000.0,33.4691,33.5105,33.4276,33.4276,69000.0
2015-01-05 12:00:00,40.35,40.38,40.29,40.3,135600.0,33.4359,33.4608,33.3862,33.3945,135600.0
2015-01-05 12:30:00,40.3,40.35,40.25,40.35,213200.0,33.3945,33.4359,33.3531,33.4359,213200.0
2015-01-05 13:00:00,40.36,40.4,40.27,40.33,90500.0,33.4442,33.4774,33.3696,33.4194,90500.0
2015-01-05 13:30:00,40.32,40.43,40.29,40.41,122000.0,33.4111,33.5022,33.3862,33.4856,122000.0
2015-01-05 14:00:00,40.4,40.44,40.36,40.38,136100.0,33.4774,33.5105,33.4442,33.4608,136100.0
2015-01-05 14:30:00,40.39,40.41,40.32,40.32,200600.0,33.4691,33.4856,33.4111,33.4111,200600.0
2015-01-05 15:00:00,40.32,40.41,40.29,40.33,143700.0,33.4111,33.4856,33.3862,33.4194,143700.0
2015-01-05 15:30:00,40.33,40.44,40.32,40.36,395700.0,33.4194,33.5105,33.4111,33.4442,395700.0
2015-01-06 09:30:00,40.35,40.43,40.21,40.42,177300.0,33.4359,33.5022,33.3199,33.4939,177300.0
2015-01-06 10:00:00,40.4,40.64,40.35,40.5,105100.0,33.4774,33.6762,33.4359,33.5602,105100.0
2015-01-06 10:30:00,40.5,40.56,40.42,40.47,98300.0,33.5602,33.6099,33.4939,33.5354,98300.0
2015-01-06 11:00:00,40.47,40.55,40.33,40.35,260500.0,33.5354,33.6017,33.4194,33.4359,260500.0
2015-01-06 11:30:00,40.36,40.36,40.23,40.27,141800.0,33.4442,33.4442,33.3365,33.3696,141800.0
2015-01-06 12:00:00,40.27,40.31,40.1,40.28,288600.0,33.3696,33.4028,33.2288,33.3779,288600.0
2015-01-06 12:30:00,40.26,40.44,40.22,40.43,118600.0,33.3614,33.5105,33.3282,33.5022,118600.0
2015-01-06 13:00:00,40.42,40.44,40.29,40.3,188600.0,33.4939,33.5105,33.3862,33.3945,188600.0
2015-01-06 13:30:00,40.29,40.47,40.28,40.43,147900.0,33.3862,33.5354,33.3779,33.5022,147900.0
2015-01-06 14:00:00,40.42,40.42,40.33,40.39,73100.0,33.4939,33.4939,33.4194,33.4691,73100.0
2015-01-06 14:30:00,40.39,40.57,40.34,40.54,178700.0,33.4691,33.6182,33.4276,33.5934,178700.0
2015-01-06 15:00:00,40.54,40.66,40.49,40.62,130600.0,33.5934,33.6928,33.5519,33.6597,130600.0
2015-01-06 15:30:00,40.62,40.65,40.47,40.47,331100.0,33.6597,33.6845,33.5354,33.5354,331100.0
2015-01-07 09:30:00,40.64,40.75,40.47,40.6,87100.0,33.6762,33.7674,33.5354,33.6431,87100.0
2015-01-07 10:00:00,40.6,40.6,40.47,40.48,46500.0,33.6431,33.6431,33.5354,33.5437,46500.0
2015-01-07 10:30:00,40.48,40.48,40.3,40.32,82300.0,33.5437,33.5437,33.3945,33.4111,82300.0
2015-01-07 11:00:00,40.32,40.36,40.17,40.2,71600.0,33.4111,33.4442,33.2868,33.3116,71600.0
2015-01-07 11:30:00,40.2,40.31,40.1,40.29,98800.0,33.3116,33.4028,33.2288,33.3862,98800.0
2015-01-07 12:00:00,40.29,40.54,40.28,40.54,111800.0,33.3862,33.5934,33.3779,33.5934,111800.0
2015-01-07 12:30:00,40.54,40.57,40.49,40.51,49600.0,33.5934,33.6182,33.5519,33.5685,49600.0
2015-01-07 13:00:00,40.5,40.51,40.34,40.34,94500.0,33.5602,33.5685,33.4276,33.4276,94500.0
2015-01-07 13:30:00,40.35,40.35,40.24,40.32,63000.0,33.4359,33.4359,33.3448,33.4111,63000.0
2015-01-07 14:00:00,40.33,40.4,40.28,40.32,74100.0,33.4194,33.4774,33.3779,33.4111,74100.0
2015-01-07 14:30:00,40.33,40.37,40.27,40.27,101700.0,33.4194,33.4525,33.3696,33.3696,101700.0
2015-01-07 15:00:00,40.27,40.37,40.26,40.31,130200.0,33.3696,33.4525,33.3614,33.4028,130200.0
2015-01-07 15:30:00,40.31,40.37,40.26,40.36,190800.0,33.4028,33.4525,33.3614,33.4442,190800.0
2015-01-08 09:30:00,40.58,40.8,40.58,40.79,68400.0,33.6265,33.8088,33.6265,33.8005,68400.0
2015-01-08 10:00:00,40.78,40.81,40.69,40.75,36200.0,33.7922,33.8171,33.7177,33.7674,36200.0
2015-01-08 10:30:00,40.75,40.76,40.65,40.7,61000.0,33.7674,33.7757,33.6845,33.726,61000.0
2015-01-08 11:00:00,40.7,40.76,40.7,40.71,50900.0,33.726,33.7757,33.726,33.7342,50900.0
2015-01-08 11:30:00,40.71,40.74,40.66,40.73,69100.0,33.7342,33.7591,33.6928,33.7508,69100.0
2015-01-08 12:00:00,40.73,40.75,40.59,40.59,36000.0,33.7508,33.7674,33.6348,33.6348,36000.0
2015-01-08 12:30:00,40.59,40.66,40.59,40.66,21500.0,33.6348,33.6928,33.6348,33.6928,21500.0
2015-01-08 13:00:00,40.66,40.76,40.65,40.73,40200.0,33.6928,33.7757,33.6845,33.7508,40200.0
2015-01-08 13:30:00,40.73,40.76,40.64,40.66,39700.0,33.7508,33.7757,33.6762,33.6928,39700.0
2015-01-08 14:00:00,40.66,40.76,40.63,40.76,41400.0,33.6928,33.7757,33.668,33.7757,41400.0
2015-01-08 14:30:00,40.76,40.79,40.71,40.72,91100.0,33.7757,33.8005,33.7342,33.7425,91100.0
2015-01-08 15:00:00,40.72,40.76,40.68,40.7,68100.0,33.7425,33.7757,33.7094,33.726,68100.0
2015-01-08 15:30:00,40.7,40.72,40.65,40.69,176900.0,33.726,33.7425,33.6845,33.7177,176900.0
2015-01-09 09:30:00,40.64,40.68,40.44,40.48,75400.0,33.6762,33.7094,33.5105,33.5437,75400.0
2015-01-09 10:00:00,40.49,40.54,40.39,40.41,70000.0,33.5519,33.5934,33.4691,33.4856,70000.0
2015-01-09 10:30:00,40.43,40.46,40.34,40.46,64100.0,33.5022,33.5271,33.4276,33.5271,64100.0
2015-01-09 11:00:00,40.45,40.47,40.35,40.39,55600.0,33.5188,33.5354,33.4359,33.4691,55600.0
2015-01-09 11:30:00,40.38,40.52,40.37,40.51,38900.0,33.4608,33.5768,33.4525,33.5685,38900.0
2015-01-09 12:00:00,40.51,40.58,40.49,40.52,26800.0,33.5685,33.6265,33.5519,33.5768,26800.0
2015-01-09 12:30:00,40.52,40.57,40.46,40.48,45800.0,33.5768,33.6182,33.5271,33.5437,45800.0
2015-01-09 13:00:00,40.47,40.58,40.45,40.53,32800.0,33.5354,33.6265,33.5188,33.5851,32800.0
2015-01-09 13:30:00,40.53,40.56,40.47,40.51,29800.0,33.5851,33.6099,33.5354,33.5685,29800.0
2015-01-09 14:00:00,40.49,40.49,40.41,40.43,28100.0,33.5519,33.5519,33.4856,33.5022,28100.0
2015-01-09 14:30:00,40.42,40.5,40.38,40.47,40000.0,33.4939,33.5602,33.4608,33.5354,40000.0
2015-01-09 15:00:00,40.48,40.6,40.46,40.53,70900.0,33.5437,33.6431,33.5271,33.5851,70900.0
2015-01-09 15:30:00,40.53,40.54,40.42,40.42,190800.0,33.5851,33.5934,33.4939,33.4939,190800.0
2015-01-12 09:30:00,40.46,40.46,40.16,40.19,70100.0,33.5271,33.5271,33.2785,33.3033,70100.0
2015-01-12 10:00:00,40.19,40.42,40.12,40.34,78000.0,33.3033,33.4939,33.2453,33.4276,78000.0
2015-01-12 10:30:00,40.34,40.37,40.28,40.36,112600.0,33.4276,33.4525,33.3779,33.4442,112600.0
2015-01-12 11:00:00,40.37,40.53,40.34,40.47,77700.0,33.4525,33.5851,33.4276,33.5354,77700.0
2015-01-12 11:30:00,40.46,40.52,40.31,40.32,64500.0,33.5271,33.5768,33.4028,33.4111,64500.0
2015-01-12 12:00:00,40.33,40.49,40.32,40.43,62500.0,33.4194,33.5519,33.4111,33.5022,62500.0
2015-01-12 12:30:00,40.43,40.46,40.34,40.38,58200.0,33.5022,33.5271,33.4276,33.4608,58200.0
2015-01-12 13:00:00,40.37,40.4,40.28,40.28,84400.0,33.4525,33.4774,33.3779,33.3779,84400.0
2015-01-12 13:30:00,40.29,40.33,40.23,40.27,78900.0,33.3862,33.4194,33.3365,33.3696,78900.0
2015-01-12 14:00:00,40.28,40.34,40.21,40.23,103600.0,33.3779,33.4276,33.3199,33.3365,103600.0
2015-01-12 14:30:00,40.23,40.25,40.15,40.16,102900.0,33.3365,33.3531,33.2702,33.2785,102900.0
2015-01-12 15:00:00,40.16,40.25,40.16,40.21,160700.0,33.2785,33.3531,33.2785,33.3199,160700.0
2015-01-12 15:30:00,40.22,40.26,40.14,40.15,377800.0,33.3282,33.3614,33.2619,33.2702,377800.0
2015-01-13 09:30:00,40.49,40.72,40.32,40.61,97000.0,33.5519,33.7425,33.4111,33.6514,97000.0
2015-01-13 10:00:00,40.62,40.65,40.49,40.5,61000.0,33.6597,33.6845,33.5519,33.5602,61000.0
2015-01-13 10:30:00,40.5,40.55,40.48,40.5,63600.0,33.5602,33.6017,33.5437,33.5602,63600.0
2015-01-13 11:00:00,40.5,40.53,40.45,40.5,63500.0,33.5602,33.5851,33.5188,33.5602,63500.0
2015-01-13 11:30:00,40.5,40.52,40.39,40.4,72100.0,33.5602,33.5768,33.4691,33.4774,72100.0
2015-01-13 12:00:00,40.4,40.4,40.24,40.25,44800.0,33.4774,33.4774,33.3448,33.3531,44800.0
2015-01-13 12:30:00,40.25,40.27,40.14,40.17,124400.0,33.3531,33.3696,33.2619,33.2868,124400.0
2015-01-13 13:00:00,40.17,40.21,40.02,40.04,131700.0,33.2868,33.3199,33.1625,33.179,131700.0
2015-01-13 13:30:00,40.04,40.04,39.83,39.87,114700.0,33.179,33.179,33.005,33.0382,114700.0
2015-01-13 14:00:00,39.87,39.89,39.76,39.87,118800.0,33.0382,33.0548,32.947,33.0382,118800.0
2015-01-13 14:30:00,39.87,39.97,39.85,39.86,90000.0,33.0382,33.121,33.0216,33.0299,90000.0
2015-01-13 15:00:00,39.86,39.99,39.83,39.9,118100.0,33.0299,33.1376,33.005,33.063,118100.0
2015-01-13 15:30:00,39.9,40.1,39.9,40.09,401700.0,33.063,33.2288,33.063,33.2205,401700.0
2015-01-14 09:30:00,39.82,39.9,39.66,39.87,70300.0,32.9967,33.063,32.8642,33.0382,70300.0
2015-01-14 10:00:00,39.89,40.14,39.89,40.13,85200.0,33.0548,33.2619,33.0548,33.2536,85200.0
2015-01-14 10:30:00,40.13,40.15,39.99,40.12,57200.0,33.2536,33.2702,33.1376,33.2453,57200.0
2015-01-14 11:00:00,40.12,40.13,39.97,40.0,26400.0,33.2453,33.2536,33.121,33.1459,26400.0
2015-01-14 11:30:00,40.0,40.1,39.96,40.03,33100.0,33.1459,33.2288,33.1128,33.1708,33100.0
2015-01-14 12:00:00,40.03,40.04,39.92,39.98,28400.0,33.1708,33.179,33.0796,33.1293,28400.0
2015-01-14 12:30:00,39.98,40.06,39.92,40.0,22400.0,33.1293,33.1956,33.0796,33.1459,22400.0
2015-01-14 13:00:00,40.01,40.02,39.92,39.95,22200.0,33.1542,33.1625,33.0796,33.1045,22200.0
2015-01-14 13:30:00,39.96,39.96,39.83,39.87,32800.0,33.1128,33.1128,33.005,33.0382,32800.0
2015-01-14 14:00:00,39.86,40.06,39.85,40.04,49200.0,33.0299,33.1956,33.0216,33.179,49200.0
2015-01-14 14:30:00,40.03,40.1,40.01,40.02,76200.0,33.1708,33.2288,33.1542,33.1625,76200.0
2015-01-14 15:00:00,40.01,40.12,39.98,40.08,119400.0,33.1542,33.2453,33.1293,33.2122,119400.0
2015-01-14 15:30:00,40.07,40.11,39.99,40.06,277800.0,33.2039,33.2371,33.1376,33.1956,277800.0
2015-01-15 09:30:00,40.25,40.36,40.02,40.09,52500.0,33.3531,33.4442,33.1625,33.2205,52500.0
2015-01-15 10:00:00,40.1,40.3,40.06,40.3,41000.0,33.2288,33.3945,33.1956,33.3945,41000.0
2015-01-15 10:30:00,40.3,40.34,40.18,40.21,41400.0,33.3945,33.4276,33.2951,33.3199,41400.0
2015-01-15 11:00:00,40.21,40.26,40.15,40.18,49600.0,33.3199,33.3614,33.2702,33.2951,49600.0
2015-01-15 11:30:00,40.18,40.22,40.12,40.19,64400.0,33.2951,33.3282,33.2453,33.3033,64400.0
2015-01-15 12:00:00,40.19,40.23,40.13,40.19,106300.0,33.3033,33.3365,33.2536,33.3033,106300.0
2015-01-15 12:30:00,40.18,40.19,40.07,40.08,29200.0,33.2951,33.3033,33.2039,33.2122,29200.0
2015-01-15 13:00:00,40.08,40.15,40.05,40.07,43000.0,33.2122,33.2702,33.1873,33.2039,43000.0
2015-01-15 13:30:00,40.07,40.22,40.02,40.21,152600.0,33.2039,33.3282,33.1625,33.3199,152600.0
2015-01-15 14:00:00,40.21,40.23,40.13,40.2,77700.0,33.3199,33.3365,33.2536,33.3116,77700.0
2015-01-15 14:30:00,40.2,40.28,40.15,40.26,83400.0,33.3116,33.3779,33.2702,33.3614,83400.0
2015-01-15 15:00:00,40.26,40.29,40.1,40.19,100200.0,33.3614,33.3862,33.2288,33.3033,100200.0
2015-01-15 15:30:00,40.18,40.2,40.03,40.04,220300.0,33.2951,33.3116,33.1708,33.179,220300.0
2015-01-16 09:30:00,40.08,40.29,39.97,40.01,151700.0,33.2122,33.3862,33.121,33.1542,151700.0
2015-01-16 10:00:00,40.03,40.17,39.95,40.08,63400.0,33.1708,33.2868,33.1045,33.2122,63400.0
2015-01-16 10:30:00,40.07,40.12,39.96,40.11,147500.0,33.2039,33.2453,33.1128,33.2371,147500.0
2015-01-16 11:00:00,40.11,40.24,40.1,40.22,149900.0,33.2371,33.3448,33.2288,33.3282,149900.0
2015-01-16 11:30:00,40.23,40.27,40.1,40.1,134600.0,33.3365,33.3696,33.2288,33.2288,134600.0
2015-01-16 12:00:00,40.11,40.2,40.1,40.14,43200.0,33.2371,33.3116,33.2288,33.2619,43200.0
2015-01-16 12:30:00,40.15,40.19,40.08,40.17,54200.0,33.2702,33.3033,33.2122,33.2868,54200.0
2015-01-16 13:00:00,40.17,40.17,40.05,40.07,45000.0,33.2868,33.2868,33.1873,33.2039,45000.0
2015-01-16 13:30:00,40.08,40.14,40.06,40.11,36400.0,33.2122,33.2619,33.1956,33.2371,36400.0
2015-01-16 14:00:00,40.12,40.15,40.06,40.1,68800.0,33.2453,33.2702,33.1956,33.2288,68800.0
2015-01-16 14:30:00,40.1,40.15,40.07,40.12,84500.0,33.2288,33.2702,33.2039,33.2453,84500.0
2015-01-16 15:00:00,40.11,40.13,40.06,40.1,132300.0,33.2371,33.2536,33.1956,33.2288,132300.0
2015-01-16 15:30:00,40.09,40.2,40.07,40.18,470600.0,33.2205,33.3116,33.2039,33.2951,470600.0
2015-01-20 09:30:00,40.3,40.56,40.07,40.09,74400.0,33.3945,33.6099,33.2039,33.2205,74400.0
2015-01-20 10:00:00,40.1,40.31,40.06,40.3,94800.0,33.2288,33.4028,33.1956,33.3945,94800.0
2015-01-20 10:30:00,40.29,40.31,40.21,40.26,106900.0,33.3862,33.4028,33.3199,33.3614,106900.0
2015-01-20 11:00:00,40.26,40.34,40.18,40.21,103200.0,33.3614,33.4276,33.2951,33.3199,103200.0
2015-01-20 11:30:00,40.19,40.22,40.13,40.17,38100.0,33.3033,33.3282,33.2536,33.2868,38100.0
2015-01-20 12:00:00,40.18,40.33,40.17,40.33,50300.0,33.2951,33.4194,33.2868,33.4194,50300.0
2015-01-20 12:30:00,40.34,40.38,40.31,40.38,26500.0,33.4276,33.4608,33.4028,33.4608,26500.0
2015-01-20 13:00:00,40.38,40.4,40.29,40.33,45800.0,33.4608,33.4774,33.3862,33.4194,45800.0
2015-01-20 13:30:00,40.34,40.39,40.32,40.36,39100.0,33.4276,33.4691,33.4111,33.4442,39100.0
2015-01-20 14:00:00,40.36,40.42,40.36,40.37,31900.0,33.4442,33.4939,33.4442,33.4525,31900.0
2015-01-20 14:30:00,40.38,40.5,40.38,40.48,47400.0,33.4608,33.5602,33.4608,33.5437,47400.0
2015-01-20 15:00:00,40.48,40.5,40.45,40.49,61500.0,33.5437,33.5602,33.5188,33.5519,61500.0
2015-01-20 15:30:00,40.49,40.53,40.46,40.53,234500.0,33.5519,33.5851,33.5271,33.5851,234500.0
2015-01-21 09:30:00,40.4,40.68,40.35,40.56,52600.0,33.4774,33.7094,33.4359,33.6099,52600.0
2015-01-21 10:00:00,40.54,40.6,40.47,40.59,31200.0,33.5934,33.6431,33.5354,33.6348,31200.0
2015-01-21 10:30:00,40.6,40.7,40.49,40.68,28600.0,33.6431,33.726,33.5519,33.7094,28600.0
2015-01-21 11:00:00,40.69,40.71,40.62,40.64,25800.0,33.7177,33.7342,33.6597,33.6762,25800.0
2015-01-21 11:30:00,40.65,40.65,40.54,40.63,54000.0,33.6845,33.6845,33.5934,33.668,54000.0
2015-01-21 12:00:00,40.62,40.65,40.59,40.6,22400.0,33.6597,33.6845,33.6348,33.6431,22400.0
2015-01-21 12:30:00,40.61,40.62,40.48,40.52,31400.0,33.6514,33.6597,33.5437,33.5768,31400.0
2015-01-21 13:00:00,40.52,40.62,40.49,40.53,22400.0,33.5768,33.6597,33.5519,33.5851,22400.0
2015-01-21 13:30:00,40.52,40.54,40.48,40.49,26300.0,33.5768,33.5934,33.5437,33.5519,26300.0
2015-01-21 14:00:00,40.48,40.52,40.44,40.51,25300.0,33.5437,33.5768,33.5105,33.5685,25300.0
2015-01-21 14:30:00,40.5,40.51,40.42,40.49,41400.0,33.5602,33.5685,33.4939,33.5519,41400.0
2015-01-21 15:00:00,40.48,40.51,40.44,40.48,68400.0,33.5437,33.5685,33.5105,33.5437,68400.0
2015-01-21 15:30:00,40.48,40.5,40.46,40.5,148100.0,33.5437,33.5602,33.5271,33.5602,148100.0
2015-01-22 09:30:00,40.68,40.94,40.51,40.55,76600.0,33.7094,33.9248,33.5685,33.6017,76600.0
2015-01-22 10:00:00,40.55,40.75,40.54,40.71,36000.0,33.6017,33.7674,33.5934,33.7342,36000.0
2015-01-22 10:30:00,40.72,40.78,40.67,40.7,112400.0,33.7425,33.7922,33.7011,33.726,112400.0
2015-01-22 11:00:00,40.7,40.72,40.62,40.68,37500.0,33.726,33.7425,33.6597,33.7094,37500.0
2015-01-22 11:30:00,40.68,40.69,40.54,40.55,29200.0,33.7094,33.7177,33.5934,33.6017,29200.0
2015-01-22 12:00:00,40.56,40.57,40.5,40.56,28900.0,33.6099,33.6182,33.5602,33.6099,28900.0
2015-01-22 12:30:00,40.56,40.57,40.48,40.49,48500.0,33.6099,33.6182,33.5437,33.5519,48500.0
2015-01-22 13:00:00,40.5,40.65,40.49,40.59,81200.0,33.5602,33.6845,33.5519,33.6348,81200.0
2015-01-22 13:30:00,40.59,40.71,40.58,40.69,48200.0,33.6348,33.7342,33.6265,33.7177,48200.0
2015-01-22 14:00:00,40.68,40.78,40.66,40.66,68000.0,33.7094,33.7922,33.6928,33.6928,68000.0
2015-01-22 14:30:00,40.66,40.79,40.66,40.79,96300.0,33.6928,33.8005,33.6928,33.8005,96300.0
2015-01-22 15:00:00,40.79,40.84,40.78,40.82,92900.0,33.8005,33.842,33.7922,33.8254,92900.0
2015-01-22 15:30:00,40.82,40.84,40.77,40.82,282000.0,33.8254,33.842,33.784,33.8254,282000.0
2015-01-23 09:30:00,40.74,40.8,40.59,40.67,68100.0,33.7591,33.8088,33.6348,33.7011,68100.0
2015-01-23 10:00:00,40.71,40.79,40.69,40.71,26600.0,33.7342,33.8005,33.7177,33.7342,26600.0
2015-01-23 10:30:00,40.71,40.73,40.56,40.68,63800.0,33.7342,33.7508,33.6099,33.7094,63800.0
2015-01-23 11:00:00,40.67,40.83,40.67,40.83,79900.0,33.7011,33.8337,33.7011,33.8337,79900.0
2015-01-23 11:30:00,40.83,40.88,40.8,40.87,53400.0,33.8337,33.8751,33.8088,33.8668,53400.0
2015-01-23 12:00:00,40.87,40.96,40.86,40.91,63200.0,33.8668,33.9414,33.8585,33.9,63200.0
2015-01-23 12:30:00,40.9,40.94,40.87,40.92,41100.0,33.8917,33.9248,33.8668,33.9083,41100.0
2015-01-23 13:00:00,40.91,41.08,40.9,41.07,96800.0,33.9,34.0408,33.8917,34.0326,96800.0
2015-01-23 13:30:00,41.07,41.08,40.98,41.03,77400.0,34.0326,34.0408,33.958,33.9994,77400.0
2015-01-23 14:00:00,41.03,41.06,40.98,41.01,46100.0,33.9994,34.0243,33.958,33.9828,46100.0
2015-01-23 14:30:00,41.02,41.02,40.98,40.99,42600.0,33.9911,33.9911,33.958,33.9663,42600.0
2015-01-23 15:00:00,40.99,41.0,40.93,40.97,49100.0,33.9663,33.9746,33.9165,33.9497,49100.0
2015-01-23 15:30:00,40.97,41.03,40.92,41.0,256000.0,33.9497,33.9994,33.9083,33.9746,256000.0
2015-01-26 09:30:00,40.99,41.01,40.79,40.86,60600.0,33.9663,33.9828,33.8005,33.8585,60600.0
2015-01-26 10:00:00,40.87,41.02,40.81,41.01,108900.0,33.8668,33.9911,33.8171,33.9828,108900.0
2015-01-26 10:30:00,41.01,41.04,40.94,40.97,74500.0,33.9828,34.0077,33.9248,33.9497,74500.0
2015-01-26 11:00:00,40.98,41.02,40.92,40.94,66700.0,33.958,33.9911,33.9083,33.9248,66700.0
2015-01-26 11:30:00,40.95,41.18,40.93,41.17,48300.0,33.9331,34.1237,33.9165,34.1154,48300.0
2015-01-26 12:00:00,41.17,41.19,41.13,41.15,49000.0,34.1154,34.132,34.0823,34.0988,49000.0
2015-01-26 12:30:00,41.15,41.16,41.1,41.12,35600.0,34.0988,34.1071,34.0574,34.074,35600.0
2015-01-26 13:00:00,41.12,41.17,41.1,41.15,35600.0,34.074,34.1154,34.0574,34.0988,35600.0
2015-01-26 13:30:00,41.16,41.27,41.16,41.2,44700.0,34.1071,34.1983,34.1071,34.1403,44700.0
2015-01-26 14:00:00,41.19,41.2,41.15,41.17,39900.0,34.132,34.1403,34.0988,34.1154,39900.0
2015-01-26 14:30:00,41.18,41.23,41.18,41.23,50500.0,34.1237,34.1651,34.1237,34.1651,50500.0
2015-01-26 15:00:00,41.23,41.28,41.22,41.25,110400.0,34.1651,34.2066,34.1569,34.1817,110400.0
2015-01-26 15:30:00,41.25,41.28,41.22,41.27,194300.0,34.1817,34.2066,34.1569,34.1983,194300.0
2015-01-27 09:30:00,40.99,41.18,40.99,41.12,139000.0,33.9663,34.1237,33.9663,34.074,139000.0
2015-01-27 10:00:00,41.11,41.36,41.09,41.29,88200.0,34.0657,34.2729,34.0491,34.2149,88200.0
2015-01-27 10:30:00,41.28,41.33,41.21,41.32,89100.0,34.2066,34.248,34.1486,34.2397,89100.0
2015-01-27 11:00:00,41.32,41.4,41.29,41.4,99900.0,34.2397,34.306,34.2149,34.306,99900.0
2015-01-27 11:30:00,41.39,41.45,41.36,41.4,66900.0,34.2977,34.3474,34.2729,34.306,66900.0
2015-01-27 12:00:00,41.4,41.58,41.39,41.57,62900.0,34.306,34.4552,34.2977,34.4469,62900.0
2015-01-27 12:30:00,41.56,41.56,41.39,41.42,37900.0,34.4386,34.4386,34.2977,34.3226,37900.0
2015-01-27 13:00:00,41.43,41.49,41.4,41.48,40700.0,34.3309,34.3806,34.306,34.3723,40700.0
2015-01-27 13:30:00,41.48,41.51,41.47,41.5,49100.0,34.3723,34.3972,34.364,34.3889,49100.0
2015-01-27 14:00:00,41.49,41.57,41.49,41.55,42800.0,34.3806,34.4469,34.3806,34.4303,42800.0
2015-01-27 14:30:00,41.55,41.63,41.52,41.52,85100.0,34.4303,34.4966,34.4054,34.4054,85100.0
2015-01-27 15:00:00,41.52,41.56,41.46,41.46,110400.0,34.4054,34.4386,34.3557,34.3557,110400.0
2015-01-27 15:30:00,41.46,41.48,41.38,41.42,206700.0,34.3557,34.3723,34.2894,34.3226,206700.0
2015-01-28 09:30:00,41.47,41.74,41.47,41.51,84100.0,34.364,34.5878,34.364,34.3972,84100.0
2015-01-28 10:00:00,41.51,41.54,41.3,41.32,54200.0,34.3972,34.422,34.2231,34.2397,54200.0
2015-01-28 10:30:00,41.31,41.35,41.16,41.26,69100.0,34.2314,34.2646,34.1071,34.19,69100.0
2015-01-28 11:00:00,41.26,41.3,41.21,41.25,97800.0,34.19,34.2231,34.1486,34.1817,97800.0
2015-01-28 11:30:00,41.25,41.32,41.25,41.31,41600.0,34.1817,34.2397,34.1817,34.2314,41600.0
2015-01-28 12:00:00,41.32,41.35,41.29,41.32,39000.0,34.2397,34.2646,34.2149,34.2397,39000.0
2015-01-28 12:30:00,41.33,41.38,41.3,41.36,29600.0,34.248,34.2894,34.2231,34.2729,29600.0
2015-01-28 13:00:00,41.35,41.35,41.29,41.3,35700.0,34.2646,34.2646,34.2149,34.2231,35700.0
2015-01-28 13:30:00,41.29,41.33,41.2,41.2,70200.0,34.2149,34.248,34.1403,34.1403,70200.0
2015-01-28 14:00:00,41.2,41.38,41.19,41.21,104000.0,34.1403,34.2894,34.132,34.1486,104000.0
2015-01-28 14:30:00,41.21,41.31,41.17,41.25,55800.0,34.1486,34.2314,34.1154,34.1817,55800.0
2015-01-28 15:00:00,41.25,41.28,41.04,41.08,65900.0,34.1817,34.2066,34.0077,34.0408,65900.0
2015-01-28 15:30:00,41.07,41.08,40.85,41.01,492600.0,34.0326,34.0408,33.8503,33.9828,492600.0
2015-01-29 09:30:00,41.02,41.13,40.71,41.0,86800.0,33.9911,34.0823,33.7342,33.9746,86800.0
2015-01-29 10:00:00,40.98,41.05,40.81,40.99,50700.0,33.958,34.016,33.8171,33.9663,50700.0
2015-01-29 10:30:00,40.98,41.0,40.71,40.76,102900.0,33.958,33.9746,33.7342,33.7757,102900.0
2015-01-29 11:00:00,40.76,40.76,40.63,40.65,51300.0,33.7757,33.7757,33.668,33.6845,51300.0
2015-01-29 11:30:00,40.65,40.73,40.63,40.64,63400.0,33.6845,33.7508,33.668,33.6762,63400.0
2015-01-29 12:00:00,40.64,40.69,40.61,40.63,47800.0,33.6762,33.7177,33.6514,33.668,47800.0
2015-01-29 12:30:00,40.63,40.63,40.5,40.58,53400.0,33.668,33.668,33.5602,33.6265,53400.0
2015-01-29 13:00:00,40.59,40.63,40.52,40.62,46300.0,33.6348,33.668,33.5768,33.6597,46300.0
2015-01-29 13:30:00,40.62,40.73,40.6,40.67,113400.0,33.6597,33.7508,33.6431,33.7011,113400.0
2015-01-29 14:00:00,40.67,40.71,40.65,40.7,55100.0,33.7011,33.7342,33.6845,33.726,55100.0
2015-01-29 14:30:00,40.7,40.7,40.62,40.63,49100.0,33.726,33.726,33.6597,33.668,49100.0
2015-01-29 15:00:00,40.63,40.69,40.58,40.64,209000.0,33.668,33.7177,33.6265,33.6762,209000.0
2015-01-29 15:30:00,40.64,40.69,40.55,40.62,290900.0,33.6762,33.7177,33.6017,33.6597,290900.0
2015-01-30 09:30:00,40.27,40.44,39.92,39.93,194900.0,33.3696,33.5105,33.0796,33.0879,194900.0
2015-01-30 10:00:00,39.93,40.05,39.86,39.86,150300.0,33.0879,33.1873,33.0299,33.0299,150300.0
2015-01-30 10:30:00,39.86,39.87,39.7,39.77,210500.0,33.0299,33.0382,32.8973,32.9553,210500.0
2015-01-30 11:00:00,39.78,39.81,39.69,39.79,142700.0,32.9636,32.9885,32.889,32.9719,142700.0
2015-01-30 11:30:00,39.78,40.08,39.78,40.08,187700.0,32.9636,33.2122,32.9636,33.2122,187700.0
2015-01-30 12:00:00,40.08,40.33,40.08,40.3,125300.0,33.2122,33.4194,33.2122,33.3945,125300.0
2015-01-30 12:30:00,40.32,40.32,40.03,40.09,132000.0,33.4111,33.4111,33.1708,33.2205,132000.0
2015-01-30 13:00:00,40.09,40.2,40.07,40.12,158800.0,33.2205,33.3116,33.2039,33.2453,158800.0
2015-01-30 13:30:00,40.13,40.32,40.12,40.31,110100.0,33.2536,33.4111,33.2453,33.4028,110100.0
2015-01-30 14:00:00,40.32,40.32,40.19,40.32,138000.0,33.4111,33.4111,33.3033,33.4111,138000.0
2015-01-30 14:30:00,40.32,40.35,39.95,39.98,151200.0,33.4111,33.4359,33.1045,33.1293,151200.0
2015-01-30 15:00:00,39.98,40.01,39.79,39.83,205800.0,33.1293,33.1542,32.9719,33.005,205800.0
2015-01-30 15:30:00,39.82,39.85,39.64,39.68,525900.0,32.9967,33.0216,32.8476,32.8807,525900.0
2015-02-02 09:30:00,39.8,39.89,39.6,39.6,107400.0,32.9802,33.0548,32.8144,32.8144,107400.0
2015-02-02 10:00:00,39.58,39.72,39.53,39.62,138500.0,32.7979,32.9139,32.7564,32.831,138500.0
2015-02-02 10:30:00,39.61,39.68,39.56,39.59,72800.0,32.8227,32.8807,32.7813,32.8062,72800.0
2015-02-02 11:00:00,39.59,39.71,39.53,39.68,101500.0,32.8062,32.9056,32.7564,32.8807,101500.0
2015-02-02 11:30:00,39.68,39.8,39.63,39.63,91000.0,32.8807,32.9802,32.8393,32.8393,91000.0
2015-02-02 12:00:00,39.62,39.65,39.44,39.52,97600.0,32.831,32.8559,32.6819,32.7482,97600.0
2015-02-02 12:30:00,39.53,39.64,39.5,39.51,41200.0,32.7564,32.8476,32.7316,32.7399,41200.0
2015-02-02 13:00:00,39.51,39.6,39.48,39.58,42300.0,32.7399,32.8144,32.715,32.7979,42300.0
2015-02-02 13:30:00,39.59,39.6,39.47,39.47,42600.0,32.8062,32.8144,32.7067,32.7067,42600.0
2015-02-02 14:00:00,39.48,39.65,39.47,39.64,49000.0,32.715,32.8559,32.7067,32.8476,49000.0
2015-02-02 14:30:00,39.64,39.65,39.54,39.6,48000.0,32.8476,32.8559,32.7647,32.8144,48000.0
2015-02-02 15:00:00,39.6,39.69,39.57,39.67,64300.0,32.8144,32.889,32.7896,32.8725,64300.0
2015-02-02 15:30:00,39.66,39.97,39.66,39.95,239500.0,32.8642,33.121,32.8642,33.1045,239500.0
2015-02-03 09:30:00,40.01,40.3,39.96,40.25,101000.0,33.1542,33.3945,33.1128,33.3531,101000.0
2015-02-03 10:00:00,40.25,40.27,40.12,40.24,87800.0,33.3531,33.3696,33.2453,33.3448,87800.0
2015-02-03 10:30:00,40.24,40.28,40.02,40.03,98000.0,33.3448,33.3779,33.1625,33.1708,98000.0
2015-02-03 11:00:00,40.03,40.12,39.97,40.0,81900.0,33.1708,33.2453,33.121,33.1459,81900.0
2015-02-03 11:30:00,40.01,40.12,39.97,39.97,78000.0,33.1542,33.2453,33.121,33.121,78000.0
2015-02-03 12:00:00,39.97,40.25,39.97,40.25,126900.0,33.121,33.3531,33.121,33.3531,126900.0
2015-02-03 12:30:00,40.23,40.28,40.19,40.26,52400.0,33.3365,33.3779,33.3033,33.3614,52400.0
2015-02-03 13:00:00,40.25,40.32,40.18,40.25,72200.0,33.3531,33.4111,33.2951,33.3531,72200.0
2015-02-03 13:30:00,40.25,40.35,40.2,40.35,69300.0,33.3531,33.4359,33.3116,33.4359,69300.0
2015-02-03 14:00:00,40.35,40.39,40.25,40.26,75600.0,33.4359,33.4691,33.3531,33.3614,75600.0
2015-02-03 14:30:00,40.26,40.38,40.23,40.38,99300.0,33.3614,33.4608,33.3365,33.4608,99300.0
2015-02-03 15:00:00,40.39,40.46,40.35,40.44,112600.0,33.4691,33.5271,33.4359,33.5105,112600.0
2015-02-03 15:30:00,40.45,40.61,40.45,40.58,498200.0,33.5188,33.6514,33.5188,33.6265,498200.0
2015-02-04 09:30:00,40.57,40.8,40.35,40.78,77100.0,33.6182,33.8088,33.4359,33.7922,77100.0
2015-02-04 10:00:00,40.77,40.85,40.73,40.73,58800.0,33.784,33.8503,33.7508,33.7508,58800.0
2015-02-04 10:30:00,40.73,40.76,40.61,40.62,76100.0,33.7508,33.7757,33.6514,33.6597,76100.0
2015-02-04 11:00:00,40.61,40.72,40.58,40.7,49800.0,33.6514,33.7425,33.6265,33.726,49800.0
2015-02-04 11:30:00,40.69,40.76,40.65,40.72,58700.0,33.7177,33.7757,33.6845,33.7425,58700.0
2015-02-04 12:00:00,40.71,40.73,40.64,40.64,59100.0,33.7342,33.7508,33.6762,33.6762,59100.0
2015-02-04 12:30:00,40.64,40.73,40.61,40.72,33700.0,33.6762,33.7508,33.6514,33.7425,33700.0
2015-02-04 13:00:00,40.72,40.76,40.69,40.75,51700.0,33.7425,33.7757,33.7177,33.7674,51700.0
2015-02-04 13:30:00,40.74,40.82,40.74,40.79,79100.0,33.7591,33.8254,33.7591,33.8005,79100.0
2015-02-04 14:00:00,40.79,40.82,40.67,40.76,52500.0,33.8005,33.8254,33.7011,33.7757,52500.0
2015-02-04 14:30:00,40.76,40.78,40.69,40.69,44400.0,33.7757,33.7922,33.7177,33.7177,44400.0
2015-02-04 15:00:00,40.69,40.77,40.66,40.77,76100.0,33.7177,33.784,33.6928,33.784,76100.0
2015-02-04 15:30:00,40.77,40.78,40.47,40.54,237500.0,33.784,33.7922,33.5354,33.5934,237500.0
2015-02-05 09:30:00,40.71,40.83,40.63,40.82,67800.0,33.7342,33.8337,33.668,33.8254,67800.0
2015-02-05 10:00:00,40.84,40.92,40.76,40.92,27900.0,33.842,33.9083,33.7757,33.9083,27900.0
2015-02-05 10:30:00,40.93,40.97,40.8,40.95,55500.0,33.9165,33.9497,33.8088,33.9331,55500.0
2015-02-05 11:00:00,40.93,40.99,40.87,40.88,52600.0,33.9165,33.9663,33.8668,33.8751,52600.0
2015-02-05 11:30:00,40.89,40.91,40.83,40.86,52400.0,33.8834,33.9,33.8337,33.8585,52400.0
2015-02-05 12:00:00,40.86,40.91,40.86,40.9,19500.0,33.8585,33.9,33.8585,33.8917,19500.0
2015-02-05 12:30:00,40.9,40.91,40.86,40.88,24900.0,33.8917,33.9,33.8585,33.8751,24900.0
2015-02-05 13:00:00,40.89,40.96,40.88,40.96,27500.0,33.8834,33.9414,33.8751,33.9414,27500.0
2015-02-05 13:30:00,40.96,41.0,40.94,40.94,33000.0,33.9414,33.9746,33.9248,33.9248,33000.0
2015-02-05 14:00:00,40.93,40.96,40.91,40.94,28900.0,33.9165,33.9414,33.9,33.9248,28900.0
2015-02-05 14:30:00,40.94,40.94,40.91,40.93,36900.0,33.9248,33.9248,33.9,33.9165,36900.0
2015-02-05 15:00:00,40.93,40.93,40.85,40.88,173900.0,33.9165,33.9165,33.8503,33.8751,173900.0
2015-02-05 15:30:00,40.89,40.91,40.84,40.87,297700.0,33.8834,33.9,33.842,33.8668,297700.0
2015-02-06 09:30:00,40.9,40.92,40.57,40.65,127600.0,33.8917,33.9083,33.6182,33.6845,127600.0
2015-02-06 10:00:00,40.66,40.76,40.61,40.76,85900.0,33.6928,33.7757,33.6514,33.7757,85900.0
2015-02-06 10:30:00,40.76,40.97,40.75,40.87,81200.0,33.7757,33.9497,33.7674,33.8668,81200.0
2015-02-06 11:00:00,40.86,40.93,40.86,40.91,47200.0,33.8585,33.9165,33.8585,33.9,47200.0
2015-02-06 11:30:00,40.91,40.99,40.9,40.98,38100.0,33.9,33.9663,33.8917,33.958,38100.0
2015-02-06 12:00:00,40.99,40.99,40.82,40.84,30100.0,33.9663,33.9663,33.8254,33.842,30100.0
2015-02-06 12:30:00,40.84,40.85,40.73,40.83,36000.0,33.842,33.8503,33.7508,33.8337,36000.0
2015-02-06 13:00:00,40.83,40.84,40.7,40.73,28800.0,33.8337,33.842,33.726,33.7508,28800.0
2015-02-06 13:30:00,40.74,40.87,40.74,40.86,53800.0,33.7591,33.8668,33.7591,33.8585,53800.0
2015-02-06 14:00:00,40.85,40.85,40.72,40.76,52800.0,33.8503,33.8503,33.7425,33.7757,52800.0
2015-02-06 14:30:00,40.77,40.82,40.68,40.68,48400.0,33.784,33.8254,33.7094,33.7094,48400.0
2015-02-06 15:00:00,40.69,40.69,40.56,40.56,55500.0,33.7177,33.7177,33.6099,33.6099,55500.0
2015-02-06 15:30:00,40.56,40.66,40.54,40.61,156200.0,33.6099,33.6928,33.5934,33.6514,156200.0
2015-02-09 09:30:00,40.48,40.75,40.48,40.7,40200.0,33.5437,33.7674,33.5437,33.726,40200.0
2015-02-09 10:00:00,40.72,40.72,40.61,40.62,25000.0,33.7425,33.7425,33.6514,33.6597,25000.0
2015-02-09 10:30:00,40.61,40.68,40.59,40.66,28100.0,33.6514,33.7094,33.6348,33.6928,28100.0
2015-02-09 11:00:00,40.67,40.77,40.6,40.76,76100.0,33.7011,33.784,33.6431,33.7757,76100.0
2015-02-09 11:30:00,40.77,40.86,40.74,40.86,31700.0,33.784,33.8585,33.7591,33.8585,31700.0
2015-02-09 12:00:00,40.86,40.89,40.81,40.89,26100.0,33.8585,33.8834,33.8171,33.8834,26100.0
2015-02-09 12:30:00,40.89,40.9,40.8,40.86,31200.0,33.8834,33.8917,33.8088,33.8585,31200.0
2015-02-09 13:00:00,40.85,40.85,40.67,40.67,46700.0,33.8503,33.8503,33.7011,33.7011,46700.0
2015-02-09 13:30:00,40.66,40.72,40.65,40.68,31100.0,33.6928,33.7425,33.6845,33.7094,31100.0
2015-02-09 14:00:00,40.67,40.68,40.59,40.66,35800.0,33.7011,33.7094,33.6348,33.6928,35800.0
2015-02-09 14:30:00,40.67,40.67,40.6,40.64,54500.0,33.7011,33.7011,33.6431,33.6762,54500.0
2015-02-09 15:00:00,40.64,40.65,40.52,40.6,67000.0,33.6762,33.6845,33.5768,33.6431,67000.0
2015-02-09 15:30:00,40.6,40.68,40.54,40.65,186400.0,33.6431,33.7094,33.5934,33.6845,186400.0
2015-02-10 09:30:00,40.75,41.03,40.71,40.73,55800.0,33.7674,33.9994,33.7342,33.7508,55800.0
2015-02-10 10:00:00,40.73,40.82,40.7,40.75,42200.0,33.7508,33.8254,33.726,33.7674,42200.0
2015-02-10 10:30:00,40.75,40.83,40.72,40.83,53800.0,33.7674,33.8337,33.7425,33.8337,53800.0
2015-02-10 11:00:00,40.84,40.85,40.77,40.81,26800.0,33.842,33.8503,33.784,33.8171,26800.0
2015-02-10 11:30:00,40.81,40.84,40.74,40.77,26400.0,33.8171,33.842,33.7591,33.784,26400.0
2015-02-10 12:00:00,40.78,40.79,40.65,40.65,54600.0,33.7922,33.8005,33.6845,33.6845,54600.0
2015-02-10 12:30:00,40.65,40.74,40.63,40.68,35800.0,33.6845,33.7591,33.668,33.7094,35800.0
2015-02-10 13:00:00,40.7,40.71,40.62,40.66,37500.0,33.726,33.7342,33.6597,33.6928,37500.0
2015-02-10 13:30:00,40.66,40.68,40.57,40.65,33100.0,33.6928,33.7094,33.6182,33.6845,33100.0
2015-02-10 14:00:00,40.65,40.81,40.64,40.81,67000.0,33.6845,33.8171,33.6762,33.8171,67000.0
2015-02-10 14:30:00,40.81,40.9,40.76,40.86,47300.0,33.8171,33.8917,33.7757,33.8585,47300.0
2015-02-10 15:00:00,40.85,40.85,40.75,40.82,39400.0,33.8503,33.8503,33.7674,33.8254,39400.0
2015-02-10 15:30:00,40.83,40.83,40.72,40.75,193300.0,33.8337,33.8337,33.7425,33.7674,193300.0
2015-02-11 09:30:00,40.77,41.02,40.77,40.9,55900.0,33.784,33.9911,33.784,33.8917,55900.0
2015-02-11 10:00:00,40.91,40.95,40.73,40.89,50800.0,33.9,33.9331,33.7508,33.8834,50800.0
2015-02-11 10:30:00,40.88,40.91,40.77,40.83,25300.0,33.8751,33.9,33.784,33.8337,25300.0
2015-02-11 11:00:00,40.83,41.01,40.83,40.98,56500.0,33.8337,33.9828,33.8337,33.958,56500.0
2015-02-11 11:30:00,40.97,40.99,40.88,40.89,43000.0,33.9497,33.9663,33.8751,33.8834,43000.0
2015-02-11 12:00:00,40.89,40.97,40.84,40.9,27100.0,33.8834,33.9497,33.842,33.8917,27100.0
2015-02-11 12:30:00,40.91,40.92,40.76,40.78,35000.0,33.9,33.9083,33.7757,33.7922,35000.0
2015-02-11 13:00:00,40.79,40.82,40.73,40.81,33900.0,33.8005,33.8254,33.7508,33.8171,33900.0
2015-02-11 13:30:00,40.81,40.81,40.71,40.74,71300.0,33.8171,33.8171,33.7342,33.7591,71300.0
2015-02-11 14:00:00,40.74,40.78,40.62,40.67,88400.0,33.7591,33.7922,33.6597,33.7011,88400.0
2015-02-11 14:30:00,40.67,40.75,40.65,40.73,76400.0,33.7011,33.7674,33.6845,33.7508,76400.0
2015-02-11 15:00:00,40.72,40.83,40.67,40.82,148200.0,33.7425,33.8337,33.7011,33.8254,148200.0
2015-02-11 15:30:00,40.82,40.83,40.61,40.66,327800.0,33.8254,33.8337,33.6514,33.6928,327800.0
2015-02-12 09:30:00,40.68,40.92,40.67,40.88,121100.0,33.7094,33.9083,33.7011,33.8751,121100.0
2015-02-12 10:00:00,40.88,41.03,40.84,40.89,93000.0,33.8751,33.9994,33.842,33.8834,93000.0
2015-02-12 10:30:00,40.89,41.01,40.87,40.94,70700.0,33.8834,33.9828,33.8668,33.9248,70700.0
2015-02-12 11:00:00,40.94,41.0,40.92,41.0,62200.0,33.9248,33.9746,33.9083,33.9746,62200.0
2015-02-12 11:30:00,41.0,41.2,40.97,41.08,74800.0,33.9746,34.1403,33.9497,34.0408,74800.0
2015-02-12 12:00:00,41.09,41.13,41.07,41.09,42500.0,34.0491,34.0823,34.0326,34.0491,42500.0
2015-02-12 12:30:00,41.1,41.13,41.08,41.12,37900.0,34.0574,34.0823,34.0408,34.074,37900.0
2015-02-12 13:00:00,41.13,41.19,41.1,41.17,44500.0,34.0823,34.132,34.0574,34.1154,44500.0
2015-02-12 13:30:00,41.16,41.21,41.11,41.11,66600.0,34.1071,34.1486,34.0657,34.0657,66600.0
2015-02-12 14:00:00,41.11,41.17,41.11,41.14,73600.0,34.0657,34.1154,34.0657,34.0906,73600.0
2015-02-12 14:30:00,41.13,41.17,41.01,41.15,111800.0,34.0823,34.1154,33.9828,34.0988,111800.0
2015-02-12 15:00:00,41.16,41.18,41.09,41.11,89400.0,34.1071,34.1237,34.0491,34.0657,89400.0
2015-02-12 15:30:00,41.11,41.12,40.91,40.99,366800.0,34.0657,34.074,33.9,33.9663,366800.0
2015-02-13 09:30:00,41.0,41.1,39.46,39.56,259400.0,33.9746,34.0574,32.6984,32.7813,259400.0
2015-02-13 10:00:00,39.56,39.63,39.34,39.46,487800.0,32.7813,32.8393,32.599,32.6984,487800.0
2015-02-13 10:30:00,39.47,39.51,39.36,39.4,332300.0,32.7067,32.7399,32.6156,32.6487,332300.0
2015-02-13 11:00:00,39.4,39.48,39.38,39.42,263400.0,32.6487,32.715,32.6321,32.6653,263400.0
2015-02-13 11:30:00,39.43,39.45,39.25,39.35,545600.0,32.6736,32.6901,32.5244,32.6073,545600.0
2015-02-13 12:00:00,39.36,39.37,39.18,39.21,255300.0,32.6156,32.6239,32.4664,32.4913,255300.0
2015-02-13 12:30:00,39.22,39.22,38.95,39.04,291500.0,32.4996,32.4996,32.2758,32.3504,291500.0
2015-02-13 13:00:00,39.04,39.12,39.04,39.07,416500.0,32.3504,32.4167,32.3504,32.3753,416500.0
2015-02-13 13:30:00,39.07,39.26,39.06,39.2,198900.0,32.3753,32.5327,32.367,32.483,198900.0
2015-02-13 14:00:00,39.2,39.27,39.18,39.21,130100.0,32.483,32.541,32.4664,32.4913,130100.0
2015-02-13 14:30:00,39.2,39.22,39.12,39.15,162100.0,32.483,32.4996,32.4167,32.4416,162100.0
2015-02-13 15:00:00,39.15,39.24,39.14,39.21,196200.0,32.4416,32.5161,32.4333,32.4913,196200.0
2015-02-13 15:30:00,39.21,39.35,39.17,39.34,874500.0,32.4913,32.6073,32.4581,32.599,874500.0
2015-02-17 09:30:00,39.25,39.48,39.21,39.34,304100.0,32.5244,32.715,32.4913,32.599,304100.0
2015-02-17 10:00:00,39.34,39.51,39.32,39.46,203100.0,32.599,32.7399,32.5824,32.6984,203100.0
2015-02-17 10:30:00,39.47,39.51,39.37,39.48,105500.0,32.7067,32.7399,32.6239,32.715,105500.0
2015-02-17 11:00:00,39.48,39.51,39.47,39.5,126600.0,32.715,32.7399,32.7067,32.7316,126600.0
2015-02-17 11:30:00,39.5,39.52,39.45,39.51,129200.0,32.7316,32.7482,32.6901,32.7399,129200.0
2015-02-17 12:00:00,39.51,39.52,39.46,39.51,85700.0,32.7399,32.7482,32.6984,32.7399,85700.0
2015-02-17 12:30:00,39.51,39.53,39.5,39.52,104800.0,32.7399,32.7564,32.7316,32.7482,104800.0
2015-02-17 13:00:00,39.52,39.79,39.51,39.75,126500.0,32.7482,32.9719,32.7399,32.9387,126500.0
2015-02-17 13:30:00,39.75,39.88,39.73,39.79,143800.0,32.9387,33.0465,32.9222,32.9719,143800.0
2015-02-17 14:00:00,39.79,39.84,39.75,39.83,93800.0,32.9719,33.0133,32.9387,33.005,93800.0
2015-02-17 14:30:00,39.83,39.94,39.82,39.86,132400.0,33.005,33.0962,32.9967,33.0299,132400.0
2015-02-17 15:00:00,39.87,39.94,39.81,39.82,140100.0,33.0382,33.0962,32.9885,32.9967,140100.0
2015-02-17 15:30:00,39.83,39.88,39.81,39.84,448200.0,33.005,33.0465,32.9885,33.0133,448200.0
2015-02-18 09:30:00,39.94,40.02,39.79,39.97,190600.0,33.0962,33.1625,32.9719,33.121,190600.0
2015-02-18 10:00:00,39.96,40.03,39.91,39.98,98800.0,33.1128,33.1708,33.0713,33.1293,98800.0
2015-02-18 10:30:00,39.97,40.12,39.95,40.11,98900.0,33.121,33.2453,33.1045,33.2371,98900.0
2015-02-18 11:00:00,40.11,40.14,40.0,40.1,125300.0,33.2371,33.2619,33.1459,33.2288,125300.0
2015-02-18 11:30:00,40.11,40.29,40.1,40.29,131700.0,33.2371,33.3862,33.2288,33.3862,131700.0
2015-02-18 12:00:00,40.29,40.45,40.28,40.45,147200.0,33.3862,33.5188,33.3779,33.5188,147200.0
2015-02-18 12:30:00,40.45,40.47,40.36,40.39,113400.0,33.5188,33.5354,33.4442,33.4691,113400.0
2015-02-18 13:00:00,40.38,40.49,40.38,40.49,68300.0,33.4608,33.5519,33.4608,33.5519,68300.0
2015-02-18 13:30:00,40.49,40.58,40.49,40.55,95800.0,33.5519,33.6265,33.5519,33.6017,95800.0
2015-02-18 14:00:00,40.56,40.75,40.55,40.74,114600.0,33.6099,33.7674,33.6017,33.7591,114600.0
2015-02-18 14:30:00,40.75,40.9,40.73,40.9,93900.0,33.7674,33.8917,33.7508,33.8917,93900.0
2015-02-18 15:00:00,40.9,40.95,40.79,40.8,204000.0,33.8917,33.9331,33.8005,33.8088,204000.0
2015-02-18 15:30:00,40.8,40.88,40.73,40.86,326300.0,33.8088,33.8751,33.7508,33.8585,326300.0
2015-02-19 09:30:00,40.9,41.0,40.73,40.73,89700.0,33.8917,33.9746,33.7508,33.7508,89700.0
2015-02-19 10:00:00,40.73,40.81,40.67,40.74,49300.0,33.7508,33.8171,33.7011,33.7591,49300.0
2015-02-19 10:30:00,40.74,40.79,40.72,40.75,41300.0,33.7591,33.8005,33.7425,33.7674,41300.0
2015-02-19 11:00:00,40.76,40.81,40.71,40.79,42400.0,33.7757,33.8171,33.7342,33.8005,42400.0
2015-02-19 11:30:00,40.8,40.8,40.73,40.79,46600.0,33.8088,33.8088,33.7508,33.8005,46600.0
2015-02-19 12:00:00,40.78,40.8,40.69,40.69,46700.0,33.7922,33.8088,33.7177,33.7177,46700.0
2015-02-19 12:30:00,40.69,40.7,40.56,40.58,31300.0,33.7177,33.726,33.6099,33.6265,31300.0
2015-02-19 13:00:00,40.57,40.57,40.47,40.48,29300.0,33.6182,33.6182,33.5354,33.5437,29300.0
2015-02-19 13:30:00,40.48,40.48,40.4,40.46,75100.0,33.5437,33.5437,33.4774,33.5271,75100.0
2015-02-19 14:00:00,40.46,40.52,40.46,40.5,49700.0,33.5271,33.5768,33.5271,33.5602,49700.0
2015-02-19 14:30:00,40.5,40.53,40.46,40.47,43600.0,33.5602,33.5851,33.5271,33.5354,43600.0
2015-02-19 15:00:00,40.47,40.56,40.47,40.56,77200.0,33.5354,33.6099,33.5354,33.6099,77200.0
2015-02-19 15:30:00,40.56,40.61,40.53,40.57,177900.0,33.6099,33.6514,33.5851,33.6182,177900.0
2015-02-20 09:30:00,40.51,40.59,40.24,40.24,89700.0,33.5685,33.6348,33.3448,33.3448,89700.0
2015-02-20 10:00:00,40.24,40.29,40.22,40.23,48700.0,33.3448,33.3862,33.3282,33.3365,48700.0
2015-02-20 10:30:00,40.23,40.4,40.2,40.34,41900.0,33.3365,33.4774,33.3116,33.4276,41900.0
2015-02-20 11:00:00,40.34,40.39,40.31,40.33,33200.0,33.4276,33.4691,33.4028,33.4194,33200.0
2015-02-20 11:30:00,40.33,40.36,40.28,40.33,41300.0,33.4194,33.4442,33.3779,33.4194,41300.0
2015-02-20 12:00:00,40.35,40.4,40.31,40.34,33100.0,33.4359,33.4774,33.4028,33.4276,33100.0
2015-02-20 12:30:00,40.35,40.42,40.27,40.4,50100.0,33.4359,33.4939,33.3696,33.4774,50100.0
2015-02-20 13:00:00,40.39,40.49,40.38,40.45,36400.0,33.4691,33.5519,33.4608,33.5188,36400.0
2015-02-20 13:30:00,40.46,40.56,40.46,40.55,29300.0,33.5271,33.6099,33.5271,33.6017,29300.0
2015-02-20 14:00:00,40.54,40.59,40.53,40.58,36100.0,33.5934,33.6348,33.5851,33.6265,36100.0
2015-02-20 14:30:00,40.58,40.61,40.55,40.61,49600.0,33.6265,33.6514,33.6017,33.6514,49600.0
2015-02-20 15:00:00,40.61,40.67,40.6,40.63,98300.0,33.6514,33.7011,33.6431,33.668,98300.0
2015-02-20 15:30:00,40.62,40.65,40.59,40.63,180600.0,33.6597,33.6845,33.6348,33.668,180600.0
2015-02-23 09:30:00,40.65,40.86,40.65,40.8,55300.0,33.6845,33.8585,33.6845,33.8088,55300.0
2015-02-23 10:00:00,40.83,40.86,40.71,40.73,47400.0,33.8337,33.8585,33.7342,33.7508,47400.0
2015-02-23 10:30:00,40.71,40.74,40.69,40.71,33400.0,33.7342,33.7591,33.7177,33.7342,33400.0
2015-02-23 11:00:00,40.73,40.73,40.58,40.71,49700.0,33.7508,33.7508,33.6265,33.7342,49700.0
2015-02-23 11:30:00,40.71,40.79,40.69,40.69,39900.0,33.7342,33.8005,33.7177,33.7177,39900.0
2015-02-23 12:00:00,40.69,40.71,40.64,40.64,26300.0,33.7177,33.7342,33.6762,33.6762,26300.0
2015-02-23 12:30:00,40.64,40.67,40.62,40.67,23800.0,33.6762,33.7011,33.6597,33.7011,23800.0
2015-02-23 13:00:00,40.67,40.7,40.65,40.69,30500.0,33.7011,33.726,33.6845,33.7177,30500.0
2015-02-23 13:30:00,40.69,40.77,40.68,40.75,48900.0,33.7177,33.784,33.7094,33.7674,48900.0
2015-02-23 14:00:00,40.76,40.89,40.75,40.89,69300.0,33.7757,33.8834,33.7674,33.8834,69300.0
2015-02-23 14:30:00,40.89,40.89,40.81,40.82,60900.0,33.8834,33.8834,33.8171,33.8254,60900.0
2015-02-23 15:00:00,40.81,40.83,40.77,40.81,69900.0,33.8171,33.8337,33.784,33.8171,69900.0
2015-02-23 15:30:00,40.81,40.87,40.8,40.84,152300.0,33.8171,33.8668,33.8088,33.842,152300.0
2015-02-24 09:30:00,40.74,40.89,40.65,40.79,61000.0,33.7591,33.8834,33.6845,33.8005,61000.0
2015-02-24 10:00:00,40.78,40.78,40.62,40.74,155600.0,33.7922,33.7922,33.6597,33.7591,155600.0
2015-02-24 10:30:00,40.73,40.75,40.65,40.72,63800.0,33.7508,33.7674,33.6845,33.7425,63800.0
2015-02-24 11:00:00,40.71,40.82,40.65,40.65,69300.0,33.7342,33.8254,33.6845,33.6845,69300.0
2015-02-24 11:30:00,40.65,40.76,40.61,40.76,56500.0,33.6845,33.7757,33.6514,33.7757,56500.0
2015-02-24 12:00:00,40.76,40.81,40.74,40.75,77100.0,33.7757,33.8171,33.7591,33.7674,77100.0
2015-02-24 12:30:00,40.75,40.75,40.65,40.67,37700.0,33.7674,33.7674,33.6845,33.7011,37700.0
2015-02-24 13:00:00,40.67,40.69,40.61,40.68,32300.0,33.7011,33.7177,33.6514,33.7094,32300.0
2015-02-24 13:30:00,40.69,40.76,40.67,40.71,67500.0,33.7177,33.7757,33.7011,33.7342,67500.0
2015-02-24 14:00:00,40.7,40.78,40.69,40.7,41600.0,33.726,33.7922,33.7177,33.726,41600.0
2015-02-24 14:30:00,40.7,40.73,40.68,40.7,52200.0,33.726,33.7508,33.7094,33.726,52200.0
2015-02-24 15:00:00,40.71,40.83,40.7,40.83,58600.0,33.7342,33.8337,33.726,33.8337,58600.0
2015-02-24 15:30:00,40.82,40.85,40.65,40.66,301800.0,33.8254,33.8503,33.6845,33.6928,301800.0
2015-02-25 09:30:00,40.49,40.9,40.49,40.86,47500.0,33.5519,33.8917,33.5519,33.8585,47500.0
2015-02-25 10:00:00,40.86,40.89,40.76,40.86,33900.0,33.8585,33.8834,33.7757,33.8585,33900.0
2015-02-25 10:30:00,40.85,40.89,40.82,40.83,54900.0,33.8503,33.8834,33.8254,33.8337,54900.0
2015-02-25 11:00:00,40.83,40.84,40.74,40.78,41900.0,33.8337,33.842,33.7591,33.7922,41900.0
2015-02-25 11:30:00,40.79,40.82,40.75,40.82,30700.0,33.8005,33.8254,33.7674,33.8254,30700.0
2015-02-25 12:00:00,40.82,40.85,40.77,40.78,32800.0,33.8254,33.8503,33.784,33.7922,32800.0
2015-02-25 12:30:00,40.78,40.89,40.77,40.88,68300.0,33.7922,33.8834,33.784,33.8751,68300.0
2015-02-25 13:00:00,40.88,40.91,40.83,40.89,68700.0,33.8751,33.9,33.8337,33.8834,68700.0
2015-02-25 13:30:00,40.9,40.97,40.89,40.95,42600.0,33.8917,33.9497,33.8834,33.9331,42600.0
2015-02-25 14:00:00,40.96,41.0,40.95,40.97,70700.0,33.9414,33.9746,33.9331,33.9497,70700.0
2015-02-25 14:30:00,40.97,40.98,40.91,40.95,76800.0,33.9497,33.958,33.9,33.9331,76800.0
2015-02-25 15:00:00,40.94,40.95,40.89,40.93,71700.0,33.9248,33.9331,33.8834,33.9165,71700.0
2015-02-25 15:30:00,40.93,40.97,40.91,40.93,133900.0,33.9165,33.9497,33.9,33.9165,133900.0
2015-02-26 09:30:00,40.92,40.97,40.89,40.93,81300.0,33.9083,33.9497,33.8834,33.9165,81300.0
2015-02-26 10:00:00,40.92,40.92,40.74,40.79,47100.0,33.9083,33.9083,33.7591,33.8005,47100.0
2015-02-26 10:30:00,40.79,40.83,40.67,40.67,49400.0,33.8005,33.8337,33.7011,33.7011,49400.0
2015-02-26 11:00:00,40.67,40.93,40.65,40.9,63500.0,33.7011,33.9165,33.6845,33.8917,63500.0
2015-02-26 11:30:00,40.91,40.98,40.89,40.97,39100.0,33.9,33.958,33.8834,33.9497,39100.0
2015-02-26 12:00:00,40.97,40.97,40.81,40.81,45300.0,33.9497,33.9497,33.8171,33.8171,45300.0
2015-02-26 12:30:00,40.82,40.88,40.81,40.88,36900.0,33.8254,33.8751,33.8171,33.8751,36900.0
2015-02-26 13:00:00,40.88,40.98,40.85,40.85,43500.0,33.8751,33.958,33.8503,33.8503,43500.0
2015-02-26 13:30:00,40.86,40.89,40.84,40.89,33100.0,33.8585,33.8834,33.842,33.8834,33100.0
2015-02-26 14:00:00,40.89,40.92,40.84,40.87,49800.0,33.8834,33.9083,33.842,33.8668,49800.0
2015-02-26 14:30:00,40.85,40.91,40.81,40.87,55600.0,33.8503,33.9,33.8171,33.8668,55600.0
2015-02-26 15:00:00,40.87,40.95,40.81,40.95,92500.0,33.8668,33.9331,33.8171,33.9331,92500.0
2015-02-26 15:30:00,40.95,40.99,40.91,40.93,176900.0,33.9331,33.9663,33.9,33.9165,176900.0
2015-02-27 09:30:00,40.95,40.99,40.59,40.59,88500.0,33.9331,33.9663,33.6348,33.6348,88500.0
2015-02-27 10:00:00,40.59,40.74,40.58,40.73,64700.0,33.6348,33.7591,33.6265,33.7508,64700.0
2015-02-27 10:30:00,40.73,40.79,40.7,40.78,53600.0,33.7508,33.8005,33.726,33.7922,53600.0
2015-02-27 11:00:00,40.79,40.93,40.75,40.9,50000.0,33.8005,33.9165,33.7674,33.8917,50000.0
2015-02-27 11:30:00,40.91,41.0,40.9,40.98,27500.0,33.9,33.9746,33.8917,33.958,27500.0
2015-02-27 12:00:00,40.98,40.99,40.96,40.97,30900.0,33.958,33.9663,33.9414,33.9497,30900.0
2015-02-27 12:30:00,40.98,40.99,40.91,40.92,41200.0,33.958,33.9663,33.9,33.9083,41200.0
2015-02-27 13:00:00,40.93,40.96,40.87,40.9,44600.0,33.9165,33.9414,33.8668,33.8917,44600.0
2015-02-27 13:30:00,40.9,40.99,40.89,40.97,34300.0,33.8917,33.9663,33.8834,33.9497,34300.0
2015-02-27 14:00:00,40.97,41.0,40.94,40.99,41500.0,33.9497,33.9746,33.9248,33.9663,41500.0
2015-02-27 14:30:00,40.99,41.0,40.92,40.95,57300.0,33.9663,33.9746,33.9083,33.9331,57300.0
2015-02-27 15:00:00,40.96,40.99,40.92,40.98,81300.0,33.9414,33.9663,33.9083,33.958,81300.0
2015-02-27 15:30:00,40.98,41.0,40.91,40.92,237700.0,33.958,33.9746,33.9,33.9083,237700.0
2015-03-02 09:30:00,41.0,41.26,40.94,41.26,81300.0,33.9746,34.19,33.9248,34.19,81300.0
2015-03-02 10:00:00,41.25,41.35,41.24,41.3,51400.0,34.1817,34.2646,34.1734,34.2231,51400.0
2015-03-02 10:30:00,41.3,41.31,41.21,41.27,40500.0,34.2231,34.2314,34.1486,34.1983,40500.0
2015-03-02 11:00:00,41.26,41.29,41.21,41.24,52600.0,34.19,34.2149,34.1486,34.1734,52600.0
2015-03-02 11:30:00,41.25,41.39,41.24,41.32,45600.0,34.1817,34.2977,34.1734,34.2397,45600.0
2015-03-02 12:00:00,41.33,41.38,41.28,41.28,31600.0,34.248,34.2894,34.2066,34.2066,31600.0
2015-03-02 12:30:00,41.28,41.4,41.27,41.39,33200.0,34.2066,34.306,34.1983,34.2977,33200.0
2015-03-02 13:00:00,41.39,41.42,41.34,41.42,37200.0,34.2977,34.3226,34.2563,34.3226,37200.0
2015-03-02 13:30:00,41.42,41.42,41.36,41.38,35300.0,34.3226,34.3226,34.2729,34.2894,35300.0
2015-03-02 14:00:00,41.39,41.46,41.34,41.43,46300.0,34.2977,34.3557,34.2563,34.3309,46300.0
2015-03-02 14:30:00,41.44,41.45,41.41,41.43,48400.0,34.3392,34.3474,34.3143,34.3309,48400.0
2015-03-02 15:00:00,41.43,41.49,41.42,41.49,58400.0,34.3309,34.3806,34.3226,34.3806,58400.0
2015-03-02 15:30:00,41.48,41.51,41.41,41.42,120800.0,34.3723,34.3972,34.3143,34.3226,120800.0
2015-03-03 09:30:00,41.42,41.61,41.4,41.58,111500.0,34.3226,34.48,34.306,34.4552,111500.0
2015-03-03 10:00:00,41.58,41.68,41.53,41.66,84600.0,34.4552,34.538,34.4137,34.5215,84600.0
2015-03-03 10:30:00,41.66,41.93,41.64,41.86,196500.0,34.5215,34.7452,34.5049,34.6872,196500.0
2015-03-03 11:00:00,41.86,41.86,41.68,41.72,130600.0,34.6872,34.6872,34.538,34.5712,130600.0
2015-03-03 11:30:00,41.72,41.74,41.63,41.63,90200.0,34.5712,34.5878,34.4966,34.4966,90200.0
2015-03-03 12:00:00,41.63,41.64,41.49,41.55,70500.0,34.4966,34.5049,34.3806,34.4303,70500.0
2015-03-03 12:30:00,41.55,41.73,41.5,41.72,71900.0,34.4303,34.5795,34.3889,34.5712,71900.0
2015-03-03 13:00:00,41.71,41.74,41.58,41.66,59100.0,34.5629,34.5878,34.4552,34.5215,59100.0
2015-03-03 13:30:00,41.67,41.72,41.66,41.69,44700.0,34.5297,34.5712,34.5215,34.5463,44700.0
2015-03-03 14:00:00,41.69,41.79,41.69,41.77,65200.0,34.5463,34.6292,34.5463,34.6126,65200.0
2015-03-03 14:30:00,41.77,41.77,41.65,41.7,71400.0,34.6126,34.6126,34.5132,34.5546,71400.0
2015-03-03 15:00:00,41.7,41.7,41.61,41.64,72700.0,34.5546,34.5546,34.48,34.5049,72700.0
2015-03-03 15:30:00,41.64,41.69,41.59,41.61,187600.0,34.5049,34.5463,34.4635,34.48,187600.0
2015-03-04 09:30:00,41.44,41.58,41.33,41.49,71800.0,34.3392,34.4552,34.248,34.3806,71800.0
2015-03-04 10:00:00,41.51,41.56,41.35,41.39,49300.0,34.3972,34.4386,34.2646,34.2977,49300.0
2015-03-04 10:30:00,41.39,41.51,41.38,41.39,46600.0,34.2977,34.3972,34.2894,34.2977,46600.0
2015-03-04 11:00:00,41.4,41.47,41.37,41.46,46700.0,34.306,34.364,34.2812,34.3557,46700.0
2015-03-04 11:30:00,41.47,41.51,41.37,41.4,59100.0,34.364,34.3972,34.2812,34.306,59100.0
2015-03-04 12:00:00,41.4,41.47,41.39,41.42,31100.0,34.306,34.364,34.2977,34.3226,31100.0
2015-03-04 12:30:00,41.43,41.52,41.42,41.47,33100.0,34.3309,34.4054,34.3226,34.364,33100.0
2015-03-04 13:00:00,41.47,41.52,41.45,41.5,24800.0,34.364,34.4054,34.3474,34.3889,24800.0
2015-03-04 13:30:00,41.51,41.51,41.38,41.39,30800.0,34.3972,34.3972,34.2894,34.2977,30800.0
2015-03-04 14:00:00,41.39,41.41,41.35,41.38,40000.0,34.2977,34.3143,34.2646,34.2894,40000.0
2015-03-04 14:30:00,41.39,41.45,41.35,41.45,54500.0,34.2977,34.3474,34.2646,34.3474,54500.0
2015-03-04 15:00:00,41.45,41.46,41.35,41.38,57200.0,34.3474,34.3557,34.2646,34.2894,57200.0
2015-03-04 15:30:00,41.39,41.42,41.36,41.38,135100.0,34.2977,34.3226,34.2729,34.2894,135100.0
2015-03-05 09:30:00,41.46,41.46,41.16,41.33,55300.0,34.3557,34.3557,34.1071,34.248,55300.0
2015-03-05 10:00:00,41.36,41.52,41.36,41.51,43700.0,34.2729,34.4054,34.2729,34.3972,43700.0
2015-03-05 10:30:00,41.51,41.52,41.4,41.48,29400.0,34.3972,34.4054,34.306,34.3723,29400.0
2015-03-05 11:00:00,41.48,41.49,41.38,41.43,38100.0,34.3723,34.3806,34.2894,34.3309,38100.0
2015-03-05 11:30:00,41.44,41.51,41.44,41.49,28900.0,34.3392,34.3972,34.3392,34.3806,28900.0
2015-03-05 12:00:00,41.49,41.51,41.44,41.47,28500.0,34.3806,34.3972,34.3392,34.364,28500.0
2015-03-05 12:30:00,41.47,41.5,41.28,41.32,41400.0,34.364,34.3889,34.2066,34.2397,41400.0
2015-03-05 13:00:00,41.31,41.4,41.3,41.38,26500.0,34.2314,34.306,34.2231,34.2894,26500.0
2015-03-05 13:30:00,41.38,41.42,41.35,41.38,29600.0,34.2894,34.3226,34.2646,34.2894,29600.0
2015-03-05 14:00:00,41.39,41.39,41.33,41.33,36800.0,34.2977,34.2977,34.248,34.248,36800.0
2015-03-05 14:30:00,41.33,41.37,41.23,41.34,56100.0,34.248,34.2812,34.1651,34.2563,56100.0
2015-03-05 15:00:00,41.34,41.41,41.29,41.39,49600.0,34.2563,34.3143,34.2149,34.2977,49600.0
2015-03-05 15:30:00,41.39,41.41,41.32,41.34,146300.0,34.2977,34.3143,34.2397,34.2563,146300.0
2015-03-06 09:30:00,41.25,41.35,41.03,41.25,146200.0,34.1817,34.2646,33.9994,34.1817,146200.0
2015-03-06 10:00:00,41.25,41.3,41.18,41.29,96400.0,34.1817,34.2231,34.1237,34.2149,96400.0
2015-03-06 10:30:00,41.29,41.31,41.16,41.24,100100.0,34.2149,34.2314,34.1071,34.1734,100100.0
2015-03-06 11:00:00,41.24,41.25,40.96,40.99,132800.0,34.1734,34.1817,33.9414,33.9663,132800.0
2015-03-06 11:30:00,40.98,41.06,40.94,40.98,59400.0,33.958,34.0243,33.9248,33.958,59400.0
2015-03-06 12:00:00,40.98,41.02,40.86,40.88,48200.0,33.958,33.9911,33.8585,33.8751,48200.0
2015-03-06 12:30:00,40.88,40.93,40.85,40.9,84500.0,33.8751,33.9165,33.8503,33.8917,84500.0
2015-03-06 13:00:00,40.91,40.94,40.86,40.93,57200.0,33.9,33.9248,33.8585,33.9165,57200.0
2015-03-06 13:30:00,40.93,40.93,40.85,40.92,48700.0,33.9165,33.9165,33.8503,33.9083,48700.0
2015-03-06 14:00:00,40.91,40.96,40.82,40.91,64200.0,33.9,33.9414,33.8254,33.9,64200.0
2015-03-06 14:30:00,40.91,40.92,40.8,40.86,62000.0,33.9,33.9083,33.8088,33.8585,62000.0
2015-03-06 15:00:00,40.87,40.96,40.84,40.87,115000.0,33.8668,33.9414,33.842,33.8668,115000.0
2015-03-06 15:30:00,40.86,40.91,40.81,40.9,275900.0,33.8585,33.9,33.8171,33.8917,275900.0
2015-03-09 09:30:00,40.89,40.99,40.84,40.92,44800.0,33.8834,33.9663,33.842,33.9083,44800.0
2015-03-09 10:00:00,40.91,40.97,40.89,40.9,30900.0,33.9,33.9497,33.8834,33.8917,30900.0
2015-03-09 10:30:00,40.9,40.92,40.86,40.89,37000.0,33.8917,33.9083,33.8585,33.8834,37000.0
2015-03-09 11:00:00,40.89,40.93,40.87,40.9,29200.0,33.8834,33.9165,33.8668,33.8917,29200.0
2015-03-09 11:30:00,40.89,40.96,40.88,40.93,55300.0,33.8834,33.9414,33.8751,33.9165,55300.0
2015-03-09 12:00:00,40.94,40.95,40.89,40.91,30200.0,33.9248,33.9331,33.8834,33.9,30200.0
2015-03-09 12:30:00,40.92,41.01,40.9,41.01,44800.0,33.9083,33.9828,33.8917,33.9828,44800.0
2015-03-09 13:00:00,41.0,41.04,40.96,41.02,34600.0,33.9746,34.0077,33.9414,33.9911,34600.0
2015-03-09 13:30:00,41.03,41.06,41.02,41.04,16500.0,33.9994,34.0243,33.9911,34.0077,16500.0
2015-03-09 14:00:00,41.04,41.09,41.03,41.09,31300.0,34.0077,34.0491,33.9994,34.0491,31300.0
2015-03-09 14:30:00,41.09,41.18,41.08,41.15,51200.0,34.0491,34.1237,34.0408,34.0988,51200.0
2015-03-09 15:00:00,41.15,41.15,41.06,41.07,68400.0,34.0988,34.0988,34.0243,34.0326,68400.0
2015-03-09 15:30:00,41.08,41.12,40.99,40.99,286500.0,34.0408,34.074,33.9663,33.9663,286500.0
2015-03-10 09:30:00,40.8,40.81,40.63,40.7,61000.0,33.8088,33.8171,33.668,33.726,61000.0
2015-03-10 10:00:00,40.69,40.73,40.57,40.63,45100.0,33.7177,33.7508,33.6182,33.668,45100.0
2015-03-10 10:30:00,40.63,40.71,40.58,40.69,69100.0,33.668,33.7342,33.6265,33.7177,69100.0
2015-03-10 11:00:00,40.68,40.83,40.68,40.83,137800.0,33.7094,33.8337,33.7094,33.8337,137800.0
2015-03-10 11:30:00,40.81,40.85,40.62,40.63,51100.0,33.8171,33.8503,33.6597,33.668,51100.0
2015-03-10 12:00:00,40.64,40.64,40.51,40.51,56700.0,33.6762,33.6762,33.5685,33.5685,56700.0
2015-03-10 12:30:00,40.51,40.6,40.5,40.54,38100.0,33.5685,33.6431,33.5602,33.5934,38100.0
2015-03-10 13:00:00,40.54,40.58,40.51,40.57,23700.0,33.5934,33.6265,33.5685,33.6182,23700.0
2015-03-10 13:30:00,40.57,40.6,40.53,40.53,69900.0,33.6182,33.6431,33.5851,33.5851,69900.0
2015-03-10 14:00:00,40.54,40.55,40.43,40.44,62300.0,33.5934,33.6017,33.5022,33.5105,62300.0
2015-03-10 14:30:00,40.45,40.57,40.44,40.52,72000.0,33.5188,33.6182,33.5105,33.5768,72000.0
2015-03-10 15:00:00,40.53,40.58,40.49,40.5,226800.0,33.5851,33.6265,33.5519,33.5602,226800.0
2015-03-10 15:30:00,40.5,40.5,40.26,40.28,332900.0,33.5602,33.5602,33.3614,33.3779,332900.0
2015-03-11 09:30:00,40.23,40.34,40.14,40.28,58600.0,33.3365,33.4276,33.2619,33.3779,58600.0
2015-03-11 10:00:00,40.27,40.29,40.19,40.28,73300.0,33.3696,33.3862,33.3033,33.3779,73300.0
2015-03-11 10:30:00,40.28,40.3,40.25,40.27,82100.0,33.3779,33.3945,33.3531,33.3696,82100.0
2015-03-11 11:00:00,40.27,40.29,40.25,40.29,77800.0,33.3696,33.3862,33.3531,33.3862,77800.0
2015-03-11 11:30:00,40.28,40.33,40.26,40.28,116400.0,33.3779,33.4194,33.3614,33.3779,116400.0
2015-03-11 12:00:00,40.29,40.3,40.25,40.3,70600.0,33.3862,33.3945,33.3531,33.3945,70600.0
2015-03-11 12:30:00,40.3,40.31,40.25,40.28,37100.0,33.3945,33.4028,33.3531,33.3779,37100.0
2015-03-11 13:00:00,40.27,40.28,40.2,40.24,38600.0,33.3696,33.3779,33.3116,33.3448,38600.0
2015-03-11 13:30:00,40.23,40.23,40.11,40.15,48000.0,33.3365,33.3365,33.2371,33.2702,48000.0
2015-03-11 14:00:00,40.16,40.21,40.13,40.18,69200.0,33.2785,33.3199,33.2536,33.2951,69200.0
2015-03-11 14:30:00,40.18,40.24,40.11,40.24,76600.0,33.2951,33.3448,33.2371,33.3448,76600.0
2015-03-11 15:00:00,40.23,40.24,40.15,40.18,183300.0,33.3365,33.3448,33.2702,33.2951,183300.0
2015-03-11 15:30:00,40.18,40.19,40.11,40.13,339900.0,33.2951,33.3033,33.2371,33.2536,339900.0
2015-03-12 09:30:00,40.22,40.58,40.22,40.4,54800.0,33.3282,33.6265,33.3282,33.4774,54800.0
2015-03-12 10:00:00,40.4,40.44,40.33,40.33,73900.0,33.4774,33.5105,33.4194,33.4194,73900.0
2015-03-12 10:30:00,40.34,40.42,40.3,40.34,45100.0,33.4276,33.4939,33.3945,33.4276,45100.0
2015-03-12 11:00:00,40.34,40.35,40.24,40.25,85800.0,33.4276,33.4359,33.3448,33.3531,85800.0
2015-03-12 11:30:00,40.26,40.32,40.24,40.3,88900.0,33.3614,33.4111,33.3448,33.3945,88900.0
2015-03-12 12:00:00,40.3,40.38,40.29,40.35,91900.0,33.3945,33.4608,33.3862,33.4359,91900.0
2015-03-12 12:30:00,40.34,40.48,40.34,40.48,58500.0,33.4276,33.5437,33.4276,33.5437,58500.0
2015-03-12 13:00:00,40.48,40.48,40.4,40.42,77500.0,33.5437,33.5437,33.4774,33.4939,77500.0
2015-03-12 13:30:00,40.42,40.49,40.4,40.48,623500.0,33.4939,33.5519,33.4774,33.5437,623500.0
2015-03-12 14:00:00,40.48,40.52,40.43,40.47,68700.0,33.5437,33.5768,33.5022,33.5354,68700.0
2015-03-12 14:30:00,40.48,40.49,40.44,40.49,87500.0,33.5437,33.5519,33.5105,33.5519,87500.0
2015-03-12 15:00:00,40.48,40.56,40.48,40.51,99800.0,33.5437,33.6099,33.5437,33.5685,99800.0
2015-03-12 15:30:00,40.51,40.52,40.4,40.42,901800.0,33.5685,33.5768,33.4774,33.4939,901800.0
2015-03-13 09:30:00,40.53,40.78,40.5,40.74,141400.0,33.5851,33.7922,33.5602,33.7591,141400.0
2015-03-13 10:00:00,40.74,40.76,40.61,40.69,94700.0,33.7591,33.7757,33.6514,33.7177,94700.0
2015-03-13 10:30:00,40.7,40.77,40.61,40.62,135500.0,33.726,33.784,33.6514,33.6597,135500.0
2015-03-13 11:00:00,40.61,40.76,40.44,40.44,144700.0,33.6514,33.7757,33.5105,33.5105,144700.0
2015-03-13 11:30:00,40.44,40.58,40.34,40.56,126700.0,33.5105,33.6265,33.4276,33.6099,126700.0
2015-03-13 12:00:00,40.55,40.65,40.52,40.64,68900.0,33.6017,33.6845,33.5768,33.6762,68900.0
2015-03-13 12:30:00,40.65,40.75,40.63,40.65,76900.0,33.6845,33.7674,33.668,33.6845,76900.0
2015-03-13 13:00:00,40.66,40.72,40.6,40.65,78400.0,33.6928,33.7425,33.6431,33.6845,78400.0
2015-03-13 13:30:00,40.66,40.77,40.66,40.71,60900.0,33.6928,33.784,33.6928,33.7342,60900.0
2015-03-13 14:00:00,40.71,40.76,40.63,40.7,73100.0,33.7342,33.7757,33.668,33.726,73100.0
2015-03-13 14:30:00,40.7,40.7,40.58,40.67,102200.0,33.726,33.726,33.6265,33.7011,102200.0
2015-03-13 15:00:00,40.68,40.71,40.61,40.69,161900.0,33.7094,33.7342,33.6514,33.7177,161900.0
2015-03-13 15:30:00,40.69,40.84,40.66,40.77,297500.0,33.7177,33.842,33.6928,33.784,297500.0
2015-03-16 09:30:00,40.78,41.18,40.77,41.15,156100.0,33.7922,34.1237,33.784,34.0988,156100.0
2015-03-16 10:00:00,41.15,41.2,41.07,41.1,104800.0,34.0988,34.1403,34.0326,34.0574,104800.0
2015-03-16 10:30:00,41.11,41.16,41.07,41.11,108800.0,34.0657,34.1071,34.0326,34.0657,108800.0
2015-03-16 11:00:00,41.12,41.24,41.05,41.22,117600.0,34.074,34.1734,34.016,34.1569,117600.0
2015-03-16 11:30:00,41.22,41.34,41.21,41.34,93900.0,34.1569,34.2563,34.1486,34.2563,93900.0
2015-03-16 12:00:00,41.33,41.36,41.31,41.32,43800.0,34.248,34.2729,34.2314,34.2397,43800.0
2015-03-16 12:30:00,41.32,41.41,41.31,41.37,82900.0,34.2397,34.3143,34.2314,34.2812,82900.0
2015-03-16 13:00:00,41.37,41.44,41.33,41.44,52000.0,34.2812,34.3392,34.248,34.3392,52000.0
2015-03-16 13:30:00,41.44,41.46,41.38,41.41,60000.0,34.3392,34.3557,34.2894,34.3143,60000.0
2015-03-16 14:00:00,41.42,41.48,41.39,41.46,90100.0,34.3226,34.3723,34.2977,34.3557,90100.0
2015-03-16 14:30:00,41.46,41.5,41.43,41.49,98200.0,34.3557,34.3889,34.3309,34.3806,98200.0
2015-03-16 15:00:00,41.5,41.51,41.43,41.44,102000.0,34.3889,34.3972,34.3309,34.3392,102000.0
2015-03-16 15:30:00,41.45,41.52,41.44,41.5,354900.0,34.3474,34.4054,34.3392,34.3889,354900.0
2015-03-17 09:30:00,41.46,41.61,41.41,41.5,97900.0,34.3557,34.48,34.3143,34.3889,97900.0
2015-03-17 10:00:00,41.5,41.6,41.49,41.55,46800.0,34.3889,34.4717,34.3806,34.4303,46800.0
2015-03-17 10:30:00,41.55,41.56,41.48,41.5,62800.0,34.4303,34.4386,34.3723,34.3889,62800.0
2015-03-17 11:00:00,41.49,41.5,41.39,41.5,74400.0,34.3806,34.3889,34.2977,34.3889,74400.0
2015-03-17 11:30:00,41.5,41.51,41.43,41.45,48500.0,34.3889,34.3972,34.3309,34.3474,48500.0
2015-03-17 12:00:00,41.45,41.51,41.43,41.45,64300.0,34.3474,34.3972,34.3309,34.3474,64300.0
2015-03-17 12:30:00,41.45,41.53,41.43,41.52,41600.0,34.3474,34.4137,34.3309,34.4054,41600.0
2015-03-17 13:00:00,41.52,41.61,41.51,41.55,68500.0,34.4054,34.48,34.3972,34.4303,68500.0
2015-03-17 13:30:00,41.56,41.6,41.51,41.59,57300.0,34.4386,34.4717,34.3972,34.4635,57300.0
2015-03-17 14:00:00,41.59,41.61,41.53,41.53,68900.0,34.4635,34.48,34.4137,34.4137,68900.0
2015-03-17 14:30:00,41.53,41.6,41.51,41.59,68500.0,34.4137,34.4717,34.3972,34.4635,68500.0
2015-03-17 15:00:00,41.59,41.6,41.55,41.57,98900.0,34.4635,34.4717,34.4303,34.4469,98900.0
2015-03-17 15:30:00,41.57,41.61,41.5,41.54,240400.0,34.4469,34.48,34.3889,34.422,240400.0
2015-03-18 09:30:00,41.49,41.54,41.43,41.46,42600.0,34.3806,34.422,34.3309,34.3557,42600.0
2015-03-18 10:00:00,41.46,41.54,41.46,41.5,44300.0,34.3557,34.422,34.3557,34.3889,44300.0
2015-03-18 10:30:00,41.51,41.51,41.43,41.5,21300.0,34.3972,34.3972,34.3309,34.3889,21300.0
2015-03-18 11:00:00,41.5,41.5,41.43,41.43,30000.0,34.3889,34.3889,34.3309,34.3309,30000.0
2015-03-18 11:30:00,41.43,41.51,41.41,41.48,49000.0,34.3309,34.3972,34.3143,34.3723,49000.0
2015-03-18 12:00:00,41.49,41.53,41.47,41.52,43600.0,34.3806,34.4137,34.364,34.4054,43600.0
2015-03-18 12:30:00,41.52,41.53,41.48,41.49,31900.0,34.4054,34.4137,34.3723,34.3806,31900.0
2015-03-18 13:00:00,41.49,41.54,41.46,41.52,116100.0,34.3806,34.422,34.3557,34.4054,116100.0
2015-03-18 13:30:00,41.51,41.55,41.44,41.51,72900.0,34.3972,34.4303,34.3392,34.3972,72900.0
2015-03-18 14:00:00,41.5,41.88,41.48,41.79,160100.0,34.3889,34.7038,34.3723,34.6292,160100.0
2015-03-18 14:30:00,41.81,41.91,41.75,41.88,137000.0,34.6458,34.7286,34.596,34.7038,137000.0
2015-03-18 15:00:00,41.87,42.05,41.84,42.02,243800.0,34.6955,34.8446,34.6706,34.8198,243800.0
2015-03-18 15:30:00,42.02,42.03,41.86,41.92,232500.0,34.8198,34.8281,34.6872,34.7369,232500.0
2015-03-19 09:30:00,41.8,41.97,41.78,41.91,64900.0,34.6375,34.7783,34.6209,34.7286,64900.0
2015-03-19 10:00:00,41.91,41.99,41.85,41.9,48800.0,34.7286,34.7949,34.6789,34.7203,48800.0
2015-03-19 10:30:00,41.9,41.97,41.88,41.96,58800.0,34.7203,34.7783,34.7038,34.7701,58800.0
2015-03-19 11:00:00,41.96,42.0,41.96,41.97,63900.0,34.7701,34.8032,34.7701,34.7783,63900.0
2015-03-19 11:30:00,41.98,41.98,41.88,41.92,75100.0,34.7866,34.7866,34.7038,34.7369,75100.0
2015-03-19 12:00:00,41.92,41.93,41.87,41.9,35200.0,34.7369,34.7452,34.6955,34.7203,35200.0
2015-03-19 12:30:00,41.89,41.9,41.81,41.87,38100.0,34.712,34.7203,34.6458,34.6955,38100.0
2015-03-19 13:00:00,41.87,42.0,41.86,41.99,26000.0,34.6955,34.8032,34.6872,34.7949,26000.0
2015-03-19 13:30:00,41.99,41.99,41.93,41.97,42700.0,34.7949,34.7949,34.7452,34.7783,42700.0
2015-03-19 14:00:00,41.97,41.99,41.89,41.94,286800.0,34.7783,34.7949,34.712,34.7535,286800.0
2015-03-19 14:30:00,41.95,41.96,41.82,41.83,105300.0,34.7618,34.7701,34.654,34.6623,105300.0
2015-03-19 15:00:00,41.84,41.86,41.75,41.77,105900.0,34.6706,34.6872,34.596,34.6126,105900.0
2015-03-19 15:30:00,41.77,41.8,41.66,41.67,299500.0,34.6126,34.6375,34.5215,34.5297,299500.0
2015-03-20 09:30:00,41.8,41.85,41.41,41.49,344400.0,34.6375,34.6789,34.3143,34.3806,344400.0
2015-03-20 10:00:00,41.49,41.62,41.47,41.52,102700.0,34.3806,34.4883,34.364,34.4054,102700.0
2015-03-20 10:30:00,41.52,41.63,41.51,41.59,137100.0,34.4054,34.4966,34.3972,34.4635,137100.0
2015-03-20 11:00:00,41.6,41.67,41.53,41.53,133700.0,34.4717,34.5297,34.4137,34.4137,133700.0
2015-03-20 11:30:00,41.53,41.65,41.53,41.62,67600.0,34.4137,34.5132,34.4137,34.4883,67600.0
2015-03-20 12:00:00,41.62,41.68,41.6,41.64,60800.0,34.4883,34.538,34.4717,34.5049,60800.0
2015-03-20 12:30:00,41.65,41.68,41.61,41.66,49100.0,34.5132,34.538,34.48,34.5215,49100.0
2015-03-20 13:00:00,41.66,41.76,41.62,41.7,162700.0,34.5215,34.6043,34.4883,34.5546,162700.0
2015-03-20 13:30:00,41.7,41.75,41.64,41.7,55700.0,34.5546,34.596,34.5049,34.5546,55700.0
2015-03-20 14:00:00,41.7,41.8,41.68,41.69,226000.0,34.5546,34.6375,34.538,34.5463,226000.0
2015-03-20 14:30:00,41.68,41.77,41.66,41.77,63300.0,34.538,34.6126,34.5215,34.6126,63300.0
2015-03-20 15:00:00,41.78,41.8,41.71,41.72,115400.0,34.6209,34.6375,34.5629,34.5712,115400.0
2015-03-20 15:30:00,41.71,41.89,41.7,41.79,579300.0,34.5629,34.712,34.5546,34.6292,579300.0
2015-03-23 09:30:00,41.8,41.83,41.65,41.66,115000.0,34.6375,34.6623,34.5132,34.5215,115000.0
2015-03-23 10:00:00,41.68,41.86,41.66,41.86,263500.0,34.538,34.6872,34.5215,34.6872,263500.0
2015-03-23 10:30:00,41.86,41.98,41.83,41.85,121000.0,34.6872,34.7866,34.6623,34.6789,121000.0
2015-03-23 11:00:00,41.85,41.91,41.71,41.71,89100.0,34.6789,34.7286,34.5629,34.5629,89100.0
2015-03-23 11:30:00,41.71,41.78,41.7,41.71,59200.0,34.5629,34.6209,34.5546,34.5629,59200.0
2015-03-23 12:00:00,41.71,41.88,41.68,41.88,62700.0,34.5629,34.7038,34.538,34.7038,62700.0
2015-03-23 12:30:00,41.89,41.9,41.85,41.86,35300.0,34.712,34.7203,34.6789,34.6872,35300.0
2015-03-23 13:00:00,41.86,41.88,41.84,41.85,36100.0,34.6872,34.7038,34.6706,34.6789,36100.0
2015-03-23 13:30:00,41.85,41.86,41.82,41.84,66400.0,34.6789,34.6872,34.654,34.6706,66400.0
2015-03-23 14:00:00,41.84,41.89,41.83,41.88,58700.0,34.6706,34.712,34.6623,34.7038,58700.0
2015-03-23 14:30:00,41.88,41.88,41.78,41.82,58700.0,34.7038,34.7038,34.6209,34.654,58700.0
2015-03-23 15:00:00,41.83,41.83,41.76,41.78,103400.0,34.6623,34.6623,34.6043,34.6209,103400.0
2015-03-23 15:30:00,41.79,41.79,41.59,41.59,324700.0,34.6292,34.6292,34.4635,34.4635,324700.0
2015-03-24 09:30:00,41.58,41.66,41.5,41.55,69800.0,34.4552,34.5215,34.3889,34.4303,69800.0
2015-03-24 10:00:00,41.55,41.6,41.45,41.47,152300.0,34.4303,34.4717,34.3474,34.364,152300.0
2015-03-24 10:30:00,41.47,41.54,41.46,41.46,54100.0,34.364,34.422,34.3557,34.3557,54100.0
2015-03-24 11:00:00,41.46,41.46,41.39,41.42,59100.0,34.3557,34.3557,34.2977,34.3226,59100.0
2015-03-24 11:30:00,41.43,41.46,41.4,41.43,37400.0,34.3309,34.3557,34.306,34.3309,37400.0
2015-03-24 12:00:00,41.43,41.49,41.39,41.42,86300.0,34.3309,34.3806,34.2977,34.3226,86300.0
2015-03-24 12:30:00,41.42,41.45,41.37,41.4,32500.0,34.3226,34.3474,34.2812,34.306,32500.0
2015-03-24 13:00:00,41.4,41.46,41.33,41.34,31500.0,34.306,34.3557,34.248,34.2563,31500.0
2015-03-24 13:30:00,41.34,41.41,41.34,41.39,24700.0,34.2563,34.3143,34.2563,34.2977,24700.0
2015-03-24 14:00:00,41.38,41.38,41.29,41.35,54500.0,34.2894,34.2894,34.2149,34.2646,54500.0
2015-03-24 14:30:00,41.35,41.39,41.32,41.39,60200.0,34.2646,34.2977,34.2397,34.2977,60200.0
2015-03-24 15:00:00,41.39,41.42,41.33,41.34,97600.0,34.2977,34.3226,34.248,34.2563,97600.0
2015-03-24 15:30:00,41.33,41.38,41.26,41.29,258600.0,34.248,34.2894,34.19,34.2149,258600.0
2015-03-25 09:30:00,41.4,41.44,41.17,41.19,66300.0,34.306,34.3392,34.1154,34.132,66300.0
2015-03-25 10:00:00,41.19,41.26,41.12,41.17,55000.0,34.132,34.19,34.074,34.1154,55000.0
2015-03-25 10:30:00,41.16,41.26,41.15,41.24,82000.0,34.1071,34.19,34.0988,34.1734,82000.0
2015-03-25 11:00:00,41.23,41.25,41.2,41.23,97500.0,34.1651,34.1817,34.1403,34.1651,97500.0
2015-03-25 11:30:00,41.23,41.24,41.08,41.13,82400.0,34.1651,34.1734,34.0408,34.0823,82400.0
2015-03-25 12:00:00,41.12,41.13,40.98,41.04,45500.0,34.074,34.0823,33.958,34.0077,45500.0
2015-03-25 12:30:00,41.04,41.04,40.92,40.97,80200.0,34.0077,34.0077,33.9083,33.9497,80200.0
2015-03-25 13:00:00,40.98,41.0,40.89,40.94,46600.0,33.958,33.9746,33.8834,33.9248,46600.0
2015-03-25 13:30:00,40.95,41.0,40.89,40.93,56900.0,33.9331,33.9746,33.8834,33.9165,56900.0
2015-03-25 14:00:00,40.92,40.96,40.83,40.83,56200.0,33.9083,33.9414,33.8337,33.8337,56200.0
2015-03-25 14:30:00,40.83,40.85,40.78,40.8,72300.0,33.8337,33.8503,33.7922,33.8088,72300.0
2015-03-25 15:00:00,40.79,40.81,40.73,40.74,100200.0,33.8005,33.8171,33.7508,33.7591,100200.0
2015-03-25 15:30:00,40.74,40.76,40.57,40.58,457100.0,33.7591,33.7757,33.6182,33.6265,457100.0
2015-03-26 09:30:00,40.41,40.53,40.34,40.39,112200.0,33.4856,33.5851,33.4276,33.4691,112200.0
2015-03-26 10:00:00,40.39,40.4,40.25,40.29,88000.0,33.4691,33.4774,33.3531,33.3862,88000.0
2015-03-26 10:30:00,40.3,40.36,40.26,40.33,81600.0,33.3945,33.4442,33.3614,33.4194,81600.0
2015-03-26 11:00:00,40.34,40.34,40.25,40.29,95400.0,33.4276,33.4276,33.3531,33.3862,95400.0
2015-03-26 11:30:00,40.29,40.34,40.28,40.32,116900.0,33.3862,33.4276,33.3779,33.4111,116900.0
2015-03-26 12:00:00,40.32,40.4,40.29,40.34,92000.0,33.4111,33.4774,33.3862,33.4276,92000.0
2015-03-26 12:30:00,40.34,40.38,40.3,40.34,70500.0,33.4276,33.4608,33.3945,33.4276,70500.0
2015-03-26 13:00:00,40.35,40.35,40.23,40.29,84900.0,33.4359,33.4359,33.3365,33.3862,84900.0
2015-03-26 13:30:00,40.3,40.4,40.23,40.37,89300.0,33.3945,33.4774,33.3365,33.4525,89300.0
2015-03-26 14:00:00,40.37,40.39,40.27,40.27,88900.0,33.4525,33.4691,33.3696,33.3696,88900.0
2015-03-26 14:30:00,40.26,40.3,40.2,40.22,108200.0,33.3614,33.3945,33.3116,33.3282,108200.0
2015-03-26 15:00:00,40.22,40.33,40.15,40.3,147600.0,33.3282,33.4194,33.2702,33.3945,147600.0
2015-03-26 15:30:00,40.31,40.36,40.27,40.31,501700.0,33.4028,33.4442,33.3696,33.4028,501700.0
2015-03-27 09:30:00,40.3,40.42,40.15,40.26,98400.0,33.3945,33.4939,33.2702,33.3614,98400.0
2015-03-27 10:00:00,40.26,40.3,40.13,40.25,64200.0,33.3614,33.3945,33.2536,33.3531,64200.0
2015-03-27 10:30:00,40.26,40.26,40.1,40.19,127900.0,33.3614,33.3614,33.2288,33.3033,127900.0
2015-03-27 11:00:00,40.18,40.25,40.17,40.18,39700.0,33.2951,33.3531,33.2868,33.2951,39700.0
2015-03-27 11:30:00,40.18,40.22,40.1,40.14,50300.0,33.2951,33.3282,33.2288,33.2619,50300.0
2015-03-27 12:00:00,40.14,40.22,40.11,40.19,43200.0,33.2619,33.3282,33.2371,33.3033,43200.0
2015-03-27 12:30:00,40.21,40.25,40.14,40.18,59400.0,33.3199,33.3531,33.2619,33.2951,59400.0
2015-03-27 13:00:00,40.19,40.21,40.16,40.2,56400.0,33.3033,33.3199,33.2785,33.3116,56400.0
2015-03-27 13:30:00,40.2,40.28,40.17,40.25,55100.0,33.3116,33.3779,33.2868,33.3531,55100.0
2015-03-27 14:00:00,40.26,40.26,40.16,40.16,70200.0,33.3614,33.3614,33.2785,33.2785,70200.0
2015-03-27 14:30:00,40.17,40.17,40.11,40.17,64200.0,33.2868,33.2868,33.2371,33.2868,64200.0
2015-03-27 15:00:00,40.16,40.2,40.11,40.16,84700.0,33.2785,33.3116,33.2371,33.2785,84700.0
2015-03-27 15:30:00,40.16,40.2,40.12,40.15,244100.0,33.2785,33.3116,33.2453,33.2702,244100.0
2015-03-30 09:30:00,40.01,40.18,39.94,40.13,83900.0,33.3844,33.5262,33.326,33.4845,83900.0
2015-03-30 10:00:00,40.14,40.25,40.1,40.14,92500.0,33.4928,33.5846,33.4595,33.4928,92500.0
2015-03-30 10:30:00,40.14,40.27,40.11,40.27,63400.0,33.4928,33.6013,33.4678,33.6013,63400.0
2015-03-30 11:00:00,40.27,40.29,40.23,40.25,67700.0,33.6013,33.618,33.5679,33.5846,67700.0
2015-03-30 11:30:00,40.25,40.3,40.22,40.25,65000.0,33.5846,33.6263,33.5596,33.5846,65000.0
2015-03-30 12:00:00,40.25,40.34,40.24,40.33,56700.0,33.5846,33.6597,33.5763,33.6514,56700.0
2015-03-30 12:30:00,40.34,40.37,40.32,40.33,38200.0,33.6597,33.6848,33.643,33.6514,38200.0
2015-03-30 13:00:00,40.33,40.44,40.29,40.44,71900.0,33.6514,33.7432,33.618,33.7432,71900.0
2015-03-30 13:30:00,40.43,40.49,40.43,40.48,40500.0,33.7348,33.7849,33.7348,33.7765,40500.0
2015-03-30 14:00:00,40.49,40.54,40.48,40.52,57700.0,33.7849,33.8266,33.7765,33.8099,57700.0
2015-03-30 14:30:00,40.52,40.52,40.36,40.36,61800.0,33.8099,33.8099,33.6764,33.6764,61800.0
2015-03-30 15:00:00,40.37,40.38,40.31,40.36,110800.0,33.6848,33.6931,33.6347,33.6764,110800.0
2015-03-30 15:30:00,40.37,40.44,40.31,40.34,284700.0,33.6848,33.7432,33.6347,33.6597,284700.0
2015-03-31 09:30:00,40.29,40.36,40.13,40.35,48900.0,33.618,33.6764,33.4845,33.6681,48900.0
2015-03-31 10:00:00,40.36,40.52,40.36,40.47,53200.0,33.6764,33.8099,33.6764,33.7682,53200.0
2015-03-31 10:30:00,40.48,40.48,40.37,40.48,94500.0,33.7765,33.7765,33.6848,33.7765,94500.0
2015-03-31 11:00:00,40.48,40.59,40.47,40.53,87600.0,33.7765,33.8683,33.7682,33.8183,87600.0
2015-03-31 11:30:00,40.53,40.57,40.48,40.52,72600.0,33.8183,33.8516,33.7765,33.8099,72600.0
2015-03-31 12:00:00,40.52,40.58,40.5,40.56,60200.0,33.8099,33.86,33.7932,33.8433,60200.0
2015-03-31 12:30:00,40.56,40.61,40.55,40.57,42800.0,33.8433,33.885,33.8349,33.8516,42800.0
2015-03-31 13:00:00,40.57,40.64,40.57,40.61,49900.0,33.8516,33.91,33.8516,33.885,49900.0
2015-03-31 13:30:00,40.6,40.67,40.59,40.63,55900.0,33.8767,33.9351,33.8683,33.9017,55900.0
2015-03-31 14:00:00,40.63,40.65,40.57,40.58,44800.0,33.9017,33.9184,33.8516,33.86,44800.0
2015-03-31 14:30:00,40.57,40.6,40.54,40.59,55800.0,33.8516,33.8767,33.8266,33.8683,55800.0
2015-03-31 15:00:00,40.59,40.6,40.51,40.54,111400.0,33.8683,33.8767,33.8016,33.8266,111400.0
2015-03-31 15:30:00,40.53,40.62,40.5,40.57,208600.0,33.8183,33.8934,33.7932,33.8516,208600.0
2015-04-01 09:30:00,40.42,40.49,40.31,40.41,73900.0,33.7265,33.7849,33.6347,33.7181,73900.0
2015-04-01 10:00:00,40.4,40.45,40.24,40.25,88700.0,33.7098,33.7515,33.5763,33.5846,88700.0
2015-04-01 10:30:00,40.25,40.3,40.19,40.3,67700.0,33.5846,33.6263,33.5346,33.6263,67700.0
2015-04-01 11:00:00,40.3,40.4,40.24,40.37,49100.0,33.6263,33.7098,33.5763,33.6848,49100.0
2015-04-01 11:30:00,40.38,40.46,40.36,40.37,41500.0,33.6931,33.7599,33.6764,33.6848,41500.0
2015-04-01 12:00:00,40.37,40.37,40.16,40.16,53400.0,33.6848,33.6848,33.5095,33.5095,53400.0
2015-04-01 12:30:00,40.16,40.21,40.13,40.16,47300.0,33.5095,33.5513,33.4845,33.5095,47300.0
2015-04-01 13:00:00,40.16,40.21,40.12,40.14,36100.0,33.5095,33.5513,33.4762,33.4928,36100.0
2015-04-01 13:30:00,40.14,40.16,40.09,40.13,71800.0,33.4928,33.5095,33.4511,33.4845,71800.0
2015-04-01 14:00:00,40.13,40.16,40.03,40.05,59900.0,33.4845,33.5095,33.4011,33.4177,59900.0
2015-04-01 14:30:00,40.04,40.13,40.01,40.1,54400.0,33.4094,33.4845,33.3844,33.4595,54400.0
2015-04-01 15:00:00,40.1,40.1,40.03,40.07,170800.0,33.4595,33.4595,33.4011,33.4344,170800.0
2015-04-01 15:30:00,40.07,40.14,39.97,40.02,281200.0,33.4344,33.4928,33.351,33.3927,281200.0
2015-04-02 09:30:00,39.95,40.07,39.79,39.89,114400.0,33.3343,33.4344,33.2008,33.2842,114400.0
2015-04-02 10:00:00,39.9,39.93,39.77,39.78,212200.0,33.2926,33.3176,33.1841,33.1925,212200.0
2015-04-02 10:30:00,39.79,39.86,39.77,39.79,88700.0,33.2008,33.2592,33.1841,33.2008,88700.0
2015-04-02 11:00:00,39.79,39.88,39.79,39.86,89500.0,33.2008,33.2759,33.2008,33.2592,89500.0
2015-04-02 11:30:00,39.85,39.9,39.78,39.79,73300.0,33.2509,33.2926,33.1925,33.2008,73300.0
2015-04-02 12:00:00,39.78,39.87,39.76,39.86,168900.0,33.1925,33.2676,33.1758,33.2592,168900.0
2015-04-02 12:30:00,39.85,39.9,39.85,39.9,149500.0,33.2509,33.2926,33.2509,33.2926,149500.0
2015-04-02 13:00:00,39.91,39.99,39.89,39.94,75100.0,33.3009,33.3677,33.2842,33.326,75100.0
2015-04-02 13:30:00,39.94,40.03,39.93,40.03,55500.0,33.326,33.4011,33.3176,33.4011,55500.0
2015-04-02 14:00:00,40.02,40.14,40.01,40.1,40200.0,33.3927,33.4928,33.3844,33.4595,40200.0
2015-04-02 14:30:00,40.09,40.12,40.05,40.12,42500.0,33.4511,33.4762,33.4177,33.4762,42500.0
2015-04-02 15:00:00,40.12,40.12,40.07,40.11,65500.0,33.4762,33.4762,33.4344,33.4678,65500.0
2015-04-02 15:30:00,40.11,40.17,40.09,40.12,188500.0,33.4678,33.5179,33.4511,33.4762,188500.0
2015-04-06 09:30:00,40.07,40.48,39.96,40.47,180500.0,33.4344,33.7765,33.3427,33.7682,180500.0
2015-04-06 10:00:00,40.47,40.59,40.44,40.57,169100.0,33.7682,33.8683,33.7432,33.8516,169100.0
2015-04-06 10:30:00,40.57,40.68,40.56,40.66,83800.0,33.8516,33.9434,33.8433,33.9267,83800.0
2015-04-06 11:00:00,40.66,40.68,40.56,40.57,84700.0,33.9267,33.9434,33.8433,33.8516,84700.0
2015-04-06 11:30:00,40.57,40.62,40.56,40.58,41100.0,33.8516,33.8934,33.8433,33.86,41100.0
2015-04-06 12:00:00,40.59,40.71,40.56,40.69,88500.0,33.8683,33.9685,33.8433,33.9518,88500.0
2015-04-06 12:30:00,40.7,40.71,40.62,40.68,64000.0,33.9601,33.9685,33.8934,33.9434,64000.0
2015-04-06 13:00:00,40.68,40.69,40.59,40.6,94300.0,33.9434,33.9518,33.8683,33.8767,94300.0
2015-04-06 13:30:00,40.59,40.6,40.53,40.56,38200.0,33.8683,33.8767,33.8183,33.8433,38200.0
2015-04-06 14:00:00,40.57,40.59,40.51,40.58,147200.0,33.8516,33.8683,33.8016,33.86,147200.0
2015-04-06 14:30:00,40.58,40.71,40.57,40.65,150200.0,33.86,33.9685,33.8516,33.9184,150200.0
2015-04-06 15:00:00,40.66,40.7,40.58,40.59,136200.0,33.9267,33.9601,33.86,33.8683,136200.0
2015-04-06 15:30:00,40.59,40.64,40.56,40.59,279500.0,33.8683,33.91,33.8433,33.8683,279500.0
2015-04-07 09:30:00,40.56,40.57,40.45,40.45,48600.0,33.8433,33.8516,33.7515,33.7515,48600.0
2015-04-07 10:00:00,40.45,40.61,40.45,40.54,45300.0,33.7515,33.885,33.7515,33.8266,45300.0
2015-04-07 10:30:00,40.54,40.62,40.51,40.51,51200.0,33.8266,33.8934,33.8016,33.8016,51200.0
2015-04-07 11:00:00,40.51,40.54,40.47,40.5,47400.0,33.8016,33.8266,33.7682,33.7932,47400.0
2015-04-07 11:30:00,40.49,40.56,40.46,40.52,54000.0,33.7849,33.8433,33.7599,33.8099,54000.0
2015-04-07 12:00:00,40.52,40.55,40.5,40.52,37500.0,33.8099,33.8349,33.7932,33.8099,37500.0
2015-04-07 12:30:00,40.52,40.56,40.48,40.49,18900.0,33.8099,33.8433,33.7765,33.7849,18900.0
2015-04-07 13:00:00,40.48,40.5,40.48,40.49,33200.0,33.7765,33.7932,33.7765,33.7849,33200.0
2015-04-07 13:30:00,40.48,40.5,40.47,40.48,34200.0,33.7765,33.7932,33.7682,33.7765,34200.0
2015-04-07 14:00:00,40.48,40.5,40.48,40.5,29600.0,33.7765,33.7932,33.7765,33.7932,29600.0
2015-04-07 14:30:00,40.49,40.53,40.48,40.48,41500.0,33.7849,33.8183,33.7765,33.7765,41500.0
2015-04-07 15:00:00,40.48,40.52,40.48,40.49,52300.0,33.7765,33.8099,33.7765,33.7849,52300.0
2015-04-07 15:30:00,40.49,40.5,40.44,40.45,179900.0,33.7849,33.7932,33.7432,33.7515,179900.0
2015-04-08 09:30:00,40.53,40.92,40.53,40.59,67300.0,33.8183,34.1437,33.8183,33.8683,67300.0
2015-04-08 10:00:00,40.59,40.62,40.49,40.55,92600.0,33.8683,33.8934,33.7849,33.8349,92600.0
2015-04-08 10:30:00,40.54,40.58,40.41,40.43,72500.0,33.8266,33.86,33.7181,33.7348,72500.0
2015-04-08 11:00:00,40.44,40.51,40.43,40.5,24300.0,33.7432,33.8016,33.7348,33.7932,24300.0
2015-04-08 11:30:00,40.5,40.56,40.47,40.51,28300.0,33.7932,33.8433,33.7682,33.8016,28300.0
2015-04-08 12:00:00,40.52,40.52,40.49,40.5,24800.0,33.8099,33.8099,33.7849,33.7932,24800.0
2015-04-08 12:30:00,40.5,40.54,40.49,40.5,23600.0,33.7932,33.8266,33.7849,33.7932,23600.0
2015-04-08 13:00:00,40.5,40.54,40.49,40.53,19100.0,33.7932,33.8266,33.7849,33.8183,19100.0
2015-04-08 13:30:00,40.52,40.56,40.5,40.51,17800.0,33.8099,33.8433,33.7932,33.8016,17800.0
2015-04-08 14:00:00,40.51,40.57,40.42,40.51,37900.0,33.8016,33.8516,33.7265,33.8016,37900.0
2015-04-08 14:30:00,40.51,40.56,40.49,40.52,37500.0,33.8016,33.8433,33.7849,33.8099,37500.0
2015-04-08 15:00:00,40.53,40.56,40.51,40.55,48200.0,33.8183,33.8433,33.8016,33.8349,48200.0
2015-04-08 15:30:00,40.54,40.55,40.46,40.5,207700.0,33.8266,33.8349,33.7599,33.7932,207700.0
2015-04-09 09:30:00,40.43,40.49,40.3,40.43,54900.0,33.7348,33.7849,33.6263,33.7348,54900.0
2015-04-09 10:00:00,40.42,40.48,40.41,40.46,35700.0,33.7265,33.7765,33.7181,33.7599,35700.0
2015-04-09 10:30:00,40.45,40.49,40.38,40.47,47000.0,33.7515,33.7849,33.6931,33.7682,47000.0
2015-04-09 11:00:00,40.45,40.46,40.4,40.42,36300.0,33.7515,33.7599,33.7098,33.7265,36300.0
2015-04-09 11:30:00,40.41,40.45,40.4,40.41,52600.0,33.7181,33.7515,33.7098,33.7181,52600.0
2015-04-09 12:00:00,40.41,40.47,40.4,40.44,29500.0,33.7181,33.7682,33.7098,33.7432,29500.0
2015-04-09 12:30:00,40.44,40.44,40.41,40.42,25600.0,33.7432,33.7432,33.7181,33.7265,25600.0
2015-04-09 13:00:00,40.43,40.5,40.41,40.49,50100.0,33.7348,33.7932,33.7181,33.7849,50100.0
2015-04-09 13:30:00,40.5,40.58,40.47,40.55,54700.0,33.7932,33.86,33.7682,33.8349,54700.0
2015-04-09 14:00:00,40.55,40.58,40.52,40.55,71800.0,33.8349,33.86,33.8099,33.8349,71800.0
2015-04-09 14:30:00,40.56,40.58,40.55,40.58,66500.0,33.8433,33.86,33.8349,33.86,66500.0
2015-04-09 15:00:00,40.58,40.65,40.57,40.64,84000.0,33.86,33.9184,33.8516,33.91,84000.0
2015-04-09 15:30:00,40.64,40.73,40.61,40.71,310600.0,33.91,33.9851,33.885,33.9685,310600.0
2015-04-10 09:30:00,40.8,40.95,40.76,40.89,93000.0,34.0435,34.1687,34.0102,34.1186,93000.0
2015-04-10 10:00:00,40.89,41.05,40.87,40.98,177700.0,34.1186,34.2521,34.102,34.1937,177700.0
2015-04-10 10:30:00,40.99,41.23,40.98,41.23,173500.0,34.2021,34.4023,34.1937,34.4023,173500.0
2015-04-10 11:00:00,41.23,41.29,41.19,41.29,121600.0,34.4023,34.4524,34.369,34.4524,121600.0
2015-04-10 11:30:00,41.28,41.29,41.15,41.19,80400.0,34.4441,34.4524,34.3356,34.369,80400.0
2015-04-10 12:00:00,41.19,41.21,41.05,41.05,246200.0,34.369,34.3857,34.2521,34.2521,246200.0
2015-04-10 12:30:00,41.05,41.09,40.96,41.04,78600.0,34.2521,34.2855,34.1771,34.2438,78600.0
2015-04-10 13:00:00,41.04,41.05,40.98,41.0,37400.0,34.2438,34.2521,34.1937,34.2104,37400.0
2015-04-10 13:30:00,41.0,41.04,40.98,40.99,56000.0,34.2104,34.2438,34.1937,34.2021,56000.0
2015-04-10 14:00:00,40.99,41.0,40.94,40.95,27100.0,34.2021,34.2104,34.1604,34.1687,27100.0
2015-04-10 14:30:00,40.95,41.04,40.94,41.03,136800.0,34.1687,34.2438,34.1604,34.2355,136800.0
2015-04-10 15:00:00,41.03,41.06,40.98,41.06,88700.0,34.2355,34.2605,34.1937,34.2605,88700.0
2015-04-10 15:30:00,41.05,41.11,40.96,41.02,378400.0,34.2521,34.3022,34.1771,34.2271,378400.0
2015-04-13 09:30:00,40.88,41.05,40.88,40.94,44100.0,34.1103,34.2521,34.1103,34.1604,44100.0
2015-04-13 10:00:00,40.93,40.99,40.91,40.98,24100.0,34.152,34.2021,34.1353,34.1937,24100.0
2015-04-13 10:30:00,40.99,41.02,40.96,41.0,45600.0,34.2021,34.2271,34.1771,34.2104,45600.0
2015-04-13 11:00:00,40.99,41.0,40.97,40.98,16700.0,34.2021,34.2104,34.1854,34.1937,16700.0
2015-04-13 11:30:00,40.98,41.0,40.9,40.9,37400.0,34.1937,34.2104,34.127,34.127,37400.0
2015-04-13 12:00:00,40.91,40.91,40.81,40.81,31900.0,34.1353,34.1353,34.0519,34.0519,31900.0
2015-04-13 12:30:00,40.81,40.87,40.81,40.81,24100.0,34.0519,34.102,34.0519,34.0519,24100.0
2015-04-13 13:00:00,40.82,40.83,40.75,40.77,27600.0,34.0602,34.0686,34.0018,34.0185,27600.0
2015-04-13 13:30:00,40.77,40.78,40.71,40.75,37400.0,34.0185,34.0269,33.9685,34.0018,37400.0
2015-04-13 14:00:00,40.74,40.81,40.71,40.76,71400.0,33.9935,34.0519,33.9685,34.0102,71400.0
2015-04-13 14:30:00,40.76,40.78,40.68,40.68,61600.0,34.0102,34.0269,33.9434,33.9434,61600.0
2015-04-13 15:00:00,40.69,40.72,40.53,40.55,96500.0,33.9518,33.9768,33.8183,33.8349,96500.0
2015-04-13 15:30:00,40.55,40.55,40.43,40.52,248800.0,33.8349,33.8349,33.7348,33.8099,248800.0
2015-04-14 09:30:00,40.45,40.53,40.28,40.3,46600.0,33.7515,33.8183,33.6097,33.6263,46600.0
2015-04-14 10:00:00,40.3,40.3,40.06,40.08,51500.0,33.6263,33.6263,33.4261,33.4428,51500.0
2015-04-14 10:30:00,40.09,40.22,40.08,40.19,72200.0,33.4511,33.5596,33.4428,33.5346,72200.0
2015-04-14 11:00:00,40.19,40.33,40.18,40.29,35400.0,33.5346,33.6514,33.5262,33.618,35400.0
2015-04-14 11:30:00,40.28,40.33,40.28,40.3,33300.0,33.6097,33.6514,33.6097,33.6263,33300.0
2015-04-14 12:00:00,40.31,40.31,40.28,40.29,35800.0,33.6347,33.6347,33.6097,33.618,35800.0
2015-04-14 12:30:00,40.29,40.33,40.26,40.26,33600.0,33.618,33.6514,33.593,33.593,33600.0
2015-04-14 13:00:00,40.26,40.3,40.25,40.29,30700.0,33.593,33.6263,33.5846,33.618,30700.0
2015-04-14 13:30:00,40.3,40.31,40.25,40.25,27600.0,33.6263,33.6347,33.5846,33.5846,27600.0
2015-04-14 14:00:00,40.25,40.26,40.19,40.23,67400.0,33.5846,33.593,33.5346,33.5679,67400.0
2015-04-14 14:30:00,40.23,40.24,40.18,40.22,57000.0,33.5679,33.5763,33.5262,33.5596,57000.0
2015-04-14 15:00:00,40.22,40.25,40.21,40.23,54200.0,33.5596,33.5846,33.5513,33.5679,54200.0
2015-04-14 15:30:00,40.23,40.24,40.19,40.22,231700.0,33.5679,33.5763,33.5346,33.5596,231700.0
2015-04-15 09:30:00,40.36,40.52,40.36,40.49,36000.0,33.6764,33.8099,33.6764,33.7849,36000.0
2015-04-15 10:00:00,40.46,40.47,40.3,40.36,39500.0,33.7599,33.7682,33.6263,33.6764,39500.0
2015-04-15 10:30:00,40.35,40.37,40.3,40.36,77600.0,33.6681,33.6848,33.6263,33.6764,77600.0
2015-04-15 11:00:00,40.38,40.42,40.3,40.31,21000.0,33.6931,33.7265,33.6263,33.6347,21000.0
2015-04-15 11:30:00,40.31,40.31,40.27,40.27,29000.0,33.6347,33.6347,33.6013,33.6013,29000.0
2015-04-15 12:00:00,40.27,40.39,40.27,40.39,32800.0,33.6013,33.7014,33.6013,33.7014,32800.0
2015-04-15 12:30:00,40.39,40.41,40.35,40.38,24400.0,33.7014,33.7181,33.6681,33.6931,24400.0
2015-04-15 13:00:00,40.39,40.45,40.36,40.45,27100.0,33.7014,33.7515,33.6764,33.7515,27100.0
2015-04-15 13:30:00,40.44,40.44,40.31,40.32,21600.0,33.7432,33.7432,33.6347,33.643,21600.0
2015-04-15 14:00:00,40.32,40.33,40.26,40.3,46400.0,33.643,33.6514,33.593,33.6263,46400.0
2015-04-15 14:30:00,40.3,40.38,40.29,40.37,51600.0,33.6263,33.6931,33.618,33.6848,51600.0
2015-04-15 15:00:00,40.37,40.37,40.3,40.37,54300.0,33.6848,33.6848,33.6263,33.6848,54300.0
2015-04-15 15:30:00,40.37,40.37,40.25,40.3,279300.0,33.6848,33.6848,33.5846,33.6263,279300.0
2015-04-16 09:30:00,40.28,40.28,39.93,40.0,71500.0,33.6097,33.6097,33.3176,33.376,71500.0
2015-04-16 10:00:00,40.01,40.12,39.99,40.02,99800.0,33.3844,33.4762,33.3677,33.3927,99800.0
2015-04-16 10:30:00,40.02,40.14,40.01,40.11,108600.0,33.3927,33.4928,33.3844,33.4678,108600.0
2015-04-16 11:00:00,40.11,40.11,40.03,40.09,118900.0,33.4678,33.4678,33.4011,33.4511,118900.0
2015-04-16 11:30:00,40.1,40.14,40.08,40.12,39500.0,33.4595,33.4928,33.4428,33.4762,39500.0
2015-04-16 12:00:00,40.12,40.16,40.12,40.15,25800.0,33.4762,33.5095,33.4762,33.5012,25800.0
2015-04-16 12:30:00,40.15,40.16,40.09,40.12,59600.0,33.5012,33.5095,33.4511,33.4762,59600.0
2015-04-16 13:00:00,40.12,40.18,40.12,40.13,24000.0,33.4762,33.5262,33.4762,33.4845,24000.0
2015-04-16 13:30:00,40.13,40.21,40.09,40.21,93500.0,33.4845,33.5513,33.4511,33.5513,93500.0
2015-04-16 14:00:00,40.21,40.25,40.19,40.22,44300.0,33.5513,33.5846,33.5346,33.5596,44300.0
2015-04-16 14:30:00,40.22,40.27,40.18,40.2,107700.0,33.5596,33.6013,33.5262,33.5429,107700.0
2015-04-16 15:00:00,40.21,40.22,40.13,40.15,66700.0,33.5513,33.5596,33.4845,33.5012,66700.0
2015-04-16 15:30:00,40.15,40.21,40.13,40.18,163200.0,33.5012,33.5513,33.4845,33.5262,163200.0
2015-04-17 09:30:00,39.94,40.05,39.51,39.51,160200.0,33.326,33.4177,32.9672,32.9672,160200.0
2015-04-17 10:00:00,39.5,39.6,39.43,39.49,144300.0,32.9588,33.0423,32.9004,32.9505,144300.0
2015-04-17 10:30:00,39.49,39.71,39.48,39.55,214100.0,32.9505,33.1341,32.9421,33.0005,214100.0
2015-04-17 11:00:00,39.55,39.56,39.41,39.53,76000.0,33.0005,33.0089,32.8837,32.9839,76000.0
2015-04-17 11:30:00,39.53,39.6,39.49,39.59,135900.0,32.9839,33.0423,32.9505,33.0339,135900.0
2015-04-17 12:00:00,39.59,39.71,39.58,39.63,58800.0,33.0339,33.1341,33.0256,33.0673,58800.0
2015-04-17 12:30:00,39.64,39.67,39.6,39.62,28200.0,33.0756,33.1007,33.0423,33.059,28200.0
2015-04-17 13:00:00,39.61,39.7,39.58,39.6,43600.0,33.0506,33.1257,33.0256,33.0423,43600.0
2015-04-17 13:30:00,39.58,39.59,39.49,39.51,126200.0,33.0256,33.0339,32.9505,32.9672,126200.0
2015-04-17 14:00:00,39.52,39.52,39.41,39.42,113800.0,32.9755,32.9755,32.8837,32.8921,113800.0
2015-04-17 14:30:00,39.42,39.43,39.3,39.34,91700.0,32.8921,32.9004,32.7919,32.8253,91700.0
2015-04-17 15:00:00,39.34,39.42,39.32,39.36,172900.0,32.8253,32.8921,32.8086,32.842,172900.0
2015-04-17 15:30:00,39.37,39.44,39.34,39.36,323900.0,32.8504,32.9088,32.8253,32.842,323900.0
2015-04-20 09:30:00,39.52,39.65,39.49,39.53,77100.0,32.9755,33.084,32.9505,32.9839,77100.0
2015-04-20 10:00:00,39.53,39.6,39.51,39.56,117800.0,32.9839,33.0423,32.9672,33.0089,117800.0
2015-04-20 10:30:00,39.56,39.72,39.56,39.7,110500.0,33.0089,33.1424,33.0089,33.1257,110500.0
2015-04-20 11:00:00,39.7,39.92,39.69,39.81,229900.0,33.1257,33.3093,33.1174,33.2175,229900.0
2015-04-20 11:30:00,39.81,39.91,39.8,39.9,63000.0,33.2175,33.3009,33.2091,33.2926,63000.0
2015-04-20 12:00:00,39.89,39.95,39.8,39.8,103200.0,33.2842,33.3343,33.2091,33.2091,103200.0
2015-04-20 12:30:00,39.8,39.89,39.77,39.89,84600.0,33.2091,33.2842,33.1841,33.2842,84600.0
2015-04-20 13:00:00,39.9,39.9,39.74,39.79,163400.0,33.2926,33.2926,33.1591,33.2008,163400.0
2015-04-20 13:30:00,39.79,39.87,39.75,39.85,61700.0,33.2008,33.2676,33.1674,33.2509,61700.0
2015-04-20 14:00:00,39.85,39.86,39.8,39.82,53400.0,33.2509,33.2592,33.2091,33.2258,53400.0
2015-04-20 14:30:00,39.82,39.89,39.8,39.89,160200.0,33.2258,33.2842,33.2091,33.2842,160200.0
2015-04-20 15:00:00,39.89,39.89,39.83,39.84,171900.0,33.2842,33.2842,33.2342,33.2425,171900.0
2015-04-20 15:30:00,39.84,39.86,39.76,39.8,395700.0,33.2425,33.2592,33.1758,33.2091,395700.0
2015-04-21 09:30:00,39.95,40.05,39.79,39.8,82000.0,33.3343,33.4177,33.2008,33.2091,82000.0
2015-04-21 10:00:00,39.8,39.87,39.79,39.83,62800.0,33.2091,33.2676,33.2008,33.2342,62800.0
2015-04-21 10:30:00,39.82,39.87,39.76,39.85,89700.0,33.2258,33.2676,33.1758,33.2509,89700.0
2015-04-21 11:00:00,39.85,39.88,39.82,39.85,69900.0,33.2509,33.2759,33.2258,33.2509,69900.0
2015-04-21 11:30:00,39.85,39.88,39.83,39.85,263900.0,33.2509,33.2759,33.2342,33.2509,263900.0
2015-04-21 12:00:00,39.86,39.87,39.81,39.84,48400.0,33.2592,33.2676,33.2175,33.2425,48400.0
2015-04-21 12:30:00,39.84,39.9,39.81,39.89,337300.0,33.2425,33.2926,33.2175,33.2842,337300.0
2015-04-21 13:00:00,39.89,39.9,39.82,39.86,45100.0,33.2842,33.2926,33.2258,33.2592,45100.0
2015-04-21 13:30:00,39.86,39.87,39.75,39.75,36400.0,33.2592,33.2676,33.1674,33.1674,36400.0
2015-04-21 14:00:00,39.75,39.77,39.64,39.76,152300.0,33.1674,33.1841,33.0756,33.1758,152300.0
2015-04-21 14:30:00,39.76,39.77,39.72,39.73,45300.0,33.1758,33.1841,33.1424,33.1507,45300.0
2015-04-21 15:00:00,39.73,39.74,39.66,39.66,69000.0,33.1507,33.1591,33.0923,33.0923,69000.0
2015-04-21 15:30:00,39.66,39.69,39.58,39.59,368800.0,33.0923,33.1174,33.0256,33.0339,368800.0
2015-04-22 09:30:00,39.56,39.87,39.25,39.33,132900.0,33.0089,33.2676,32.7502,32.817,132900.0
2015-04-22 10:00:00,39.33,39.45,39.26,39.45,114000.0,32.817,32.9171,32.7586,32.9171,114000.0
2015-04-22 10:30:00,39.45,39.47,39.42,39.46,125400.0,32.9171,32.9338,32.8921,32.9255,125400.0
2015-04-22 11:00:00,39.47,39.5,39.46,39.47,51300.0,32.9338,32.9588,32.9255,32.9338,51300.0
2015-04-22 11:30:00,39.48,39.67,39.48,39.62,116900.0,32.9421,33.1007,32.9421,33.059,116900.0
2015-04-22 12:00:00,39.63,39.63,39.57,39.63,38200.0,33.0673,33.0673,33.0172,33.0673,38200.0
2015-04-22 12:30:00,39.63,39.7,39.6,39.65,31600.0,33.0673,33.1257,33.0423,33.084,31600.0
2015-04-22 13:00:00,39.65,39.69,39.61,39.64,55300.0,33.084,33.1174,33.0506,33.0756,55300.0
2015-04-22 13:30:00,39.64,39.77,39.64,39.73,35800.0,33.0756,33.1841,33.0756,33.1507,35800.0
2015-04-22 14:00:00,39.73,39.78,39.7,39.72,70400.0,33.1507,33.1925,33.1257,33.1424,70400.0
2015-04-22 14:30:00,39.71,39.75,39.71,39.72,31200.0,33.1341,33.1674,33.1341,33.1424,31200.0
2015-04-22 15:00:00,39.72,39.8,39.71,39.77,99000.0,33.1424,33.2091,33.1341,33.1841,99000.0
2015-04-22 15:30:00,39.77,39.8,39.72,39.76,324900.0,33.1841,33.2091,33.1424,33.1758,324900.0
2015-04-23 09:30:00,39.78,39.99,39.74,39.86,74500.0,33.1925,33.3677,33.1591,33.2592,74500.0
2015-04-23 10:00:00,39.86,39.93,39.86,39.92,124900.0,33.2592,33.3176,33.2592,33.3093,124900.0
2015-04-23 10:30:00,39.92,39.97,39.89,39.9,98600.0,33.3093,33.351,33.2842,33.2926,98600.0
2015-04-23 11:00:00,39.9,39.94,39.85,39.9,39100.0,33.2926,33.326,33.2509,33.2926,39100.0
2015-04-23 11:30:00,39.9,40.08,39.89,40.03,70600.0,33.2926,33.4428,33.2842,33.4011,70600.0
2015-04-23 12:00:00,40.04,40.07,39.99,40.0,133900.0,33.4094,33.4344,33.3677,33.376,133900.0
2015-04-23 12:30:00,40.0,40.12,39.99,40.08,86600.0,33.376,33.4762,33.3677,33.4428,86600.0
2015-04-23 13:00:00,40.08,40.12,40.05,40.08,41200.0,33.4428,33.4762,33.4177,33.4428,41200.0
2015-04-23 13:30:00,40.09,40.13,40.09,40.09,33300.0,33.4511,33.4845,33.4511,33.4511,33300.0
2015-04-23 14:00:00,40.09,40.13,40.06,40.07,55200.0,33.4511,33.4845,33.4261,33.4344,55200.0
2015-04-23 14:30:00,40.08,40.08,39.93,39.98,75300.0,33.4428,33.4428,33.3176,33.3593,75300.0
2015-04-23 15:00:00,39.98,40.11,39.96,40.11,117500.0,33.3593,33.4678,33.3427,33.4678,117500.0
2015-04-23 15:30:00,40.11,40.11,39.91,39.98,302000.0,33.4678,33.4678,33.3009,33.3593,302000.0
2015-04-24 09:30:00,40.14,40.8,40.0,40.54,290300.0,33.4928,34.0435,33.376,33.8266,290300.0
2015-04-24 10:00:00,40.55,40.95,40.53,40.86,229600.0,33.8349,34.1687,33.8183,34.0936,229600.0
2015-04-24 10:30:00,40.85,40.92,40.67,40.92,223400.0,34.0853,34.1437,33.9351,34.1437,223400.0
2015-04-24 11:00:00,40.92,40.92,40.72,40.78,131800.0,34.1437,34.1437,33.9768,34.0269,131800.0
2015-04-24 11:30:00,40.78,40.81,40.66,40.81,164900.0,34.0269,34.0519,33.9267,34.0519,164900.0
2015-04-24 12:00:00,40.8,40.86,40.77,40.83,76500.0,34.0435,34.0936,34.0185,34.0686,76500.0
2015-04-24 12:30:00,40.82,40.89,40.79,40.86,66100.0,34.0602,34.1186,34.0352,34.0936,66100.0
2015-04-24 13:00:00,40.86,40.96,40.8,40.94,84300.0,34.0936,34.1771,34.0435,34.1604,84300.0
2015-04-24 13:30:00,40.94,41.11,40.93,41.08,138500.0,34.1604,34.3022,34.152,34.2772,138500.0
2015-04-24 14:00:00,41.08,41.18,41.03,41.15,151300.0,34.2772,34.3606,34.2355,34.3356,151300.0
2015-04-24 14:30:00,41.14,41.2,41.07,41.19,161000.0,34.3272,34.3773,34.2688,34.369,161000.0
2015-04-24 15:00:00,41.19,41.23,41.13,41.16,201600.0,34.369,34.4023,34.3189,34.3439,201600.0
2015-04-24 15:30:00,41.15,41.24,41.1,41.24,524500.0,34.3356,34.4107,34.2939,34.4107,524500.0
2015-04-27 09:30:00,41.44,41.46,41.14,41.22,107000.0,34.5776,34.5943,34.3272,34.394,107000.0
2015-04-27 10:00:00,41.21,41.29,41.13,41.17,114600.0,34.3857,34.4524,34.3189,34.3523,114600.0
2015-04-27 10:30:00,41.17,41.19,41.0,41.01,202000.0,34.3523,34.369,34.2104,34.2188,202000.0
2015-04-27 11:00:00,41.01,41.07,40.81,40.81,198000.0,34.2188,34.2688,34.0519,34.0519,198000.0
2015-04-27 11:30:00,40.82,40.87,40.73,40.8,122100.0,34.0602,34.102,33.9851,34.0435,122100.0
2015-04-27 12:00:00,40.8,40.81,40.59,40.66,131600.0,34.0435,34.0519,33.8683,33.9267,131600.0
2015-04-27 12:30:00,40.66,40.91,40.66,40.87,127900.0,33.9267,34.1353,33.9267,34.102,127900.0
2015-04-27 13:00:00,40.86,40.95,40.81,40.94,88300.0,34.0936,34.1687,34.0519,34.1604,88300.0
2015-04-27 13:30:00,40.94,40.94,40.88,40.9,59900.0,34.1604,34.1604,34.1103,34.127,59900.0
2015-04-27 14:00:00,40.9,40.91,40.78,40.84,118700.0,34.127,34.1353,34.0269,34.0769,118700.0
2015-04-27 14:30:00,40.85,40.85,40.67,40.69,115100.0,34.0853,34.0853,33.9351,33.9518,115100.0
2015-04-27 15:00:00,40.7,40.74,40.59,40.61,181800.0,33.9601,33.9935,33.8683,33.885,181800.0
2015-04-27 15:30:00,40.62,40.62,40.5,40.59,318900.0,33.8934,33.8934,33.7932,33.8683,318900.0
2015-04-28 09:30:00,40.45,40.73,40.35,40.65,166600.0,33.7515,33.9851,33.6681,33.9184,166600.0
2015-04-28 10:00:00,40.65,40.7,40.46,40.65,83100.0,33.9184,33.9601,33.7599,33.9184,83100.0
2015-04-28 10:30:00,40.65,40.83,40.62,40.8,77700.0,33.9184,34.0686,33.8934,34.0435,77700.0
2015-04-28 11:00:00,40.79,40.88,40.79,40.83,102400.0,34.0352,34.1103,34.0352,34.0686,102400.0
2015-04-28 11:30:00,40.82,40.92,40.8,40.85,52100.0,34.0602,34.1437,34.0435,34.0853,52100.0
2015-04-28 12:00:00,40.85,40.96,40.79,40.79,63700.0,34.0853,34.1771,34.0352,34.0352,63700.0
2015-04-28 12:30:00,40.8,40.94,40.79,40.9,73300.0,34.0435,34.1604,34.0352,34.127,73300.0
2015-04-28 13:00:00,40.9,40.9,40.79,40.85,45300.0,34.127,34.127,34.0352,34.0853,45300.0
2015-04-28 13:30:00,40.86,40.94,40.85,40.92,59400.0,34.0936,34.1604,34.0853,34.1437,59400.0
2015-04-28 14:00:00,40.91,40.93,40.85,40.87,88200.0,34.1353,34.152,34.0853,34.102,88200.0
2015-04-28 14:30:00,40.86,40.91,40.84,40.84,101900.0,34.0936,34.1353,34.0769,34.0769,101900.0
2015-04-28 15:00:00,40.84,40.89,40.82,40.83,109200.0,34.0769,34.1186,34.0602,34.0686,109200.0
2015-04-28 15:30:00,40.82,40.87,40.8,40.87,268400.0,34.0602,34.102,34.0435,34.102,268400.0
2015-04-29 09:30:00,40.62,40.68,40.29,40.3,123400.0,33.8934,33.9434,33.618,33.6263,123400.0
2015-04-29 10:00:00,40.3,40.36,40.23,40.29,144000.0,33.6263,33.6764,33.5679,33.618,144000.0
2015-04-29 10:30:00,40.29,40.33,40.18,40.24,166900.0,33.618,33.6514,33.5262,33.5763,166900.0
2015-04-29 11:00:00,40.23,40.24,40.04,40.05,100600.0,33.5679,33.5763,33.4094,33.4177,100600.0
2015-04-29 11:30:00,40.06,40.06,39.98,40.04,129000.0,33.4261,33.4261,33.3593,33.4094,129000.0
2015-04-29 12:00:00,40.05,40.14,40.03,40.04,63400.0,33.4177,33.4928,33.4011,33.4094,63400.0
2015-04-29 12:30:00,40.04,40.11,40.02,40.08,34300.0,33.4094,33.4678,33.3927,33.4428,34300.0
2015-04-29 13:00:00,40.08,40.08,40.03,40.05,63000.0,33.4428,33.4428,33.4011,33.4177,63000.0
2015-04-29 13:30:00,40.06,40.2,40.05,40.16,60200.0,33.4261,33.5429,33.4177,33.5095,60200.0
2015-04-29 14:00:00,40.17,40.26,40.09,40.24,60100.0,33.5179,33.593,33.4511,33.5763,60100.0
2015-04-29 14:30:00,40.23,40.27,40.13,40.15,60500.0,33.5679,33.6013,33.4845,33.5012,60500.0
2015-04-29 15:00:00,40.15,40.16,40.03,40.06,87900.0,33.5012,33.5095,33.4011,33.4261,87900.0
2015-04-29 15:30:00,40.06,40.24,40.05,40.2,328400.0,33.4261,33.5763,33.4177,33.5429,328400.0
2015-04-30 09:30:00,40.2,40.31,40.05,40.2,126300.0,33.5429,33.6347,33.4177,33.5429,126300.0
2015-04-30 10:00:00,40.2,40.29,40.17,40.27,81500.0,33.5429,33.618,33.5179,33.6013,81500.0
2015-04-30 10:30:00,40.27,40.33,40.22,40.28,156600.0,33.6013,33.6514,33.5596,33.6097,156600.0
2015-04-30 11:00:00,40.29,40.53,40.28,40.5,196800.0,33.618,33.8183,33.6097,33.7932,196800.0
2015-04-30 11:30:00,40.5,40.58,40.48,40.55,148000.0,33.7932,33.86,33.7765,33.8349,148000.0
2015-04-30 12:00:00,40.55,40.62,40.54,40.6,81400.0,33.8349,33.8934,33.8266,33.8767,81400.0
2015-04-30 12:30:00,40.59,40.65,40.58,40.65,93300.0,33.8683,33.9184,33.86,33.9184,93300.0
2015-04-30 13:00:00,40.65,40.65,40.58,40.61,95600.0,33.9184,33.9184,33.86,33.885,95600.0
2015-04-30 13:30:00,40.61,40.78,40.61,40.72,184600.0,33.885,34.0269,33.885,33.9768,184600.0
2015-04-30 14:00:00,40.72,40.81,40.7,40.77,131400.0,33.9768,34.0519,33.9601,34.0185,131400.0
2015-04-30 14:30:00,40.78,40.9,40.77,40.82,209700.0,34.0269,34.127,34.0185,34.0602,209700.0
2015-04-30 15:00:00,40.82,40.82,40.64,40.7,277100.0,34.0602,34.0602,33.91,33.9601,277100.0
2015-04-30 15:30:00,40.69,40.76,40.61,40.63,521600.0,33.9518,34.0102,33.885,33.9017,521600.0
2015-05-01 09:30:00,40.67,40.78,40.43,40.47,165700.0,33.9351,34.0269,33.7348,33.7682,165700.0
2015-05-01 10:00:00,40.46,40.51,40.37,40.38,109400.0,33.7599,33.8016,33.6848,33.6931,109400.0
2015-05-01 10:30:00,40.37,40.46,40.28,40.29,115400.0,33.6848,33.7599,33.6097,33.618,115400.0
2015-05-01 11:00:00,40.29,40.41,40.28,40.36,102400.0,33.618,33.7181,33.6097,33.6764,102400.0
2015-05-01 11:30:00,40.35,40.4,40.26,40.4,92400.0,33.6681,33.7098,33.593,33.7098,92400.0
2015-05-01 12:00:00,40.4,40.4,40.33,40.37,74100.0,33.7098,33.7098,33.6514,33.6848,74100.0
2015-05-01 12:30:00,40.36,40.39,40.31,40.32,68500.0,33.6764,33.7014,33.6347,33.643,68500.0
2015-05-01 13:00:00,40.32,40.35,40.28,40.31,125100.0,33.643,33.6681,33.6097,33.6347,125100.0
2015-05-01 13:30:00,40.31,40.4,40.27,40.36,63700.0,33.6347,33.7098,33.6013,33.6764,63700.0
2015-05-01 14:00:00,40.37,40.37,40.26,40.29,132000.0,33.6848,33.6848,33.593,33.618,132000.0
2015-05-01 14:30:00,40.29,40.3,40.19,40.26,126000.0,33.618,33.6263,33.5346,33.593,126000.0
2015-05-01 15:00:00,40.26,40.26,40.19,40.19,115200.0,33.593,33.593,33.5346,33.5346,115200.0
2015-05-01 15:30:00,40.19,40.3,40.19,40.25,472700.0,33.5346,33.6263,33.5346,33.5846,472700.0
2015-05-04 09:30:00,40.36,40.55,40.32,40.47,85700.0,33.6764,33.8349,33.643,33.7682,85700.0
2015-05-04 10:00:00,40.48,40.62,40.42,40.52,146700.0,33.7765,33.8934,33.7265,33.8099,146700.0
2015-05-04 10:30:00,40.52,40.74,40.52,40.66,90400.0,33.8099,33.9935,33.8099,33.9267,90400.0
2015-05-04 11:00:00,40.66,40.66,40.53,40.56,67400.0,33.9267,33.9267,33.8183,33.8433,67400.0
2015-05-04 11:30:00,40.54,40.61,40.52,40.6,70400.0,33.8266,33.885,33.8099,33.8767,70400.0
2015-05-04 12:00:00,40.59,40.7,40.59,40.66,70400.0,33.8683,33.9601,33.8683,33.9267,70400.0
2015-05-04 12:30:00,40.66,40.67,40.54,40.56,72700.0,33.9267,33.9351,33.8266,33.8433,72700.0
2015-05-04 13:00:00,40.56,40.62,40.54,40.61,54400.0,33.8433,33.8934,33.8266,33.885,54400.0
2015-05-04 13:30:00,40.62,40.7,40.61,40.7,83200.0,33.8934,33.9601,33.885,33.9601,83200.0
2015-05-04 14:00:00,40.7,40.77,40.65,40.74,92500.0,33.9601,34.0185,33.9184,33.9935,92500.0
2015-05-04 14:30:00,40.74,40.79,40.72,40.74,76200.0,33.9935,34.0352,33.9768,33.9935,76200.0
2015-05-04 15:00:00,40.74,40.75,40.57,40.59,180300.0,33.9935,34.0018,33.8516,33.8683,180300.0
2015-05-04 15:30:00,40.59,40.61,40.48,40.5,307100.0,33.8683,33.885,33.7765,33.7932,307100.0
2015-05-05 09:30:00,40.35,40.56,40.31,40.35,61100.0,33.6681,33.8433,33.6347,33.6681,61100.0
2015-05-05 10:00:00,40.37,40.41,40.21,40.39,108400.0,33.6848,33.7181,33.5513,33.7014,108400.0
2015-05-05 10:30:00,40.38,40.4,40.33,40.36,71300.0,33.6931,33.7098,33.6514,33.6764,71300.0
2015-05-05 11:00:00,40.35,40.36,40.08,40.08,87800.0,33.6681,33.6764,33.4428,33.4428,87800.0
2015-05-05 11:30:00,40.08,40.19,40.05,40.16,43500.0,33.4428,33.5346,33.4177,33.5095,43500.0
2015-05-05 12:00:00,40.17,40.21,40.13,40.13,42900.0,33.5179,33.5513,33.4845,33.4845,42900.0
2015-05-05 12:30:00,40.13,40.14,40.07,40.09,43900.0,33.4845,33.4928,33.4344,33.4511,43900.0
2015-05-05 13:00:00,40.09,40.09,39.98,40.02,46900.0,33.4511,33.4511,33.3593,33.3927,46900.0
2015-05-05 13:30:00,40.01,40.03,39.92,39.96,64400.0,33.3844,33.4011,33.3093,33.3427,64400.0
2015-05-05 14:00:00,39.97,40.01,39.91,39.95,78000.0,33.351,33.3844,33.3009,33.3343,78000.0
2015-05-05 14:30:00,39.95,40.0,39.89,39.94,73400.0,33.3343,33.376,33.2842,33.326,73400.0
2015-05-05 15:00:00,39.93,39.93,39.82,39.9,99900.0,33.3176,33.3176,33.2258,33.2926,99900.0
2015-05-05 15:30:00,39.91,39.91,39.77,39.79,460700.0,33.3009,33.3009,33.1841,33.2008,460700.0
2015-05-06 09:30:00,39.81,39.99,39.5,39.5,143800.0,33.2175,33.3677,32.9588,32.9588,143800.0
2015-05-06 10:00:00,39.51,39.69,39.46,39.57,169900.0,32.9672,33.1174,32.9255,33.0172,169900.0
2015-05-06 10:30:00,39.57,39.63,39.48,39.52,216400.0,33.0172,33.0673,32.9421,32.9755,216400.0
2015-05-06 11:00:00,39.52,39.54,39.3,39.33,235600.0,32.9755,32.9922,32.7919,32.817,235600.0
2015-05-06 11:30:00,39.32,39.42,39.32,39.36,155000.0,32.8086,32.8921,32.8086,32.842,155000.0
2015-05-06 12:00:00,39.35,39.37,39.25,39.26,137000.0,32.8337,32.8504,32.7502,32.7586,137000.0
2015-05-06 12:30:00,39.26,39.29,39.21,39.28,112400.0,32.7586,32.7836,32.7169,32.7753,112400.0
2015-05-06 13:00:00,39.28,39.41,39.28,39.41,67800.0,32.7753,32.8837,32.7753,32.8837,67800.0
2015-05-06 13:30:00,39.42,39.42,39.29,39.29,78700.0,32.8921,32.8921,32.7836,32.7836,78700.0
2015-05-06 14:00:00,39.3,39.36,39.28,39.31,59500.0,32.7919,32.842,32.7753,32.8003,59500.0
2015-05-06 14:30:00,39.32,39.33,39.19,39.3,97900.0,32.8086,32.817,32.7002,32.7919,97900.0
2015-05-06 15:00:00,39.29,39.4,39.22,39.38,209900.0,32.7836,32.8754,32.7252,32.8587,209900.0
2015-05-06 15:30:00,39.39,39.48,39.36,39.44,440400.0,32.867,32.9421,32.842,32.9088,440400.0
2015-05-07 09:30:00,39.35,39.48,39.14,39.18,95000.0,32.8337,32.9421,32.6584,32.6918,95000.0
2015-05-07 10:00:00,39.19,39.35,39.19,39.24,112700.0,32.7002,32.8337,32.7002,32.7419,112700.0
2015-05-07 10:30:00,39.24,39.38,39.2,39.36,145200.0,32.7419,32.8587,32.7085,32.842,145200.0
2015-05-07 11:00:00,39.37,39.48,39.33,39.47,119000.0,32.8504,32.9421,32.817,32.9338,119000.0
2015-05-07 11:30:00,39.47,39.51,39.42,39.45,184800.0,32.9338,32.9672,32.8921,32.9171,184800.0
2015-05-07 12:00:00,39.45,39.47,39.42,39.44,104600.0,32.9171,32.9338,32.8921,32.9088,104600.0
2015-05-07 12:30:00,39.45,39.45,39.34,39.36,123600.0,32.9171,32.9171,32.8253,32.842,123600.0
2015-05-07 13:00:00,39.37,39.38,39.29,39.31,180200.0,32.8504,32.8587,32.7836,32.8003,180200.0
2015-05-07 13:30:00,39.3,39.49,39.29,39.49,153700.0,32.7919,32.9505,32.7836,32.9505,153700.0
2015-05-07 14:00:00,39.49,39.51,39.47,39.5,81200.0,32.9505,32.9672,32.9338,32.9588,81200.0
2015-05-07 14:30:00,39.49,39.52,39.45,39.5,77000.0,32.9505,32.9755,32.9171,32.9588,77000.0
2015-05-07 15:00:00,39.5,39.63,39.49,39.59,258900.0,32.9588,33.0673,32.9505,33.0339,258900.0
2015-05-07 15:30:00,39.59,39.77,39.58,39.76,673400.0,33.0339,33.1841,33.0256,33.1758,673400.0
2015-05-08 09:30:00,40.07,40.24,39.92,40.14,74400.0,33.4344,33.5763,33.3093,33.4928,74400.0
2015-05-08 10:00:00,40.14,40.18,40.08,40.17,108200.0,33.4928,33.5262,33.4428,33.5179,108200.0
2015-05-08 10:30:00,40.16,40.19,40.13,40.18,39600.0,33.5095,33.5346,33.4845,33.5262,39600.0
2015-05-08 11:00:00,40.18,40.26,40.17,40.25,101400.0,33.5262,33.593,33.5179,33.5846,101400.0
2015-05-08 11:30:00,40.24,40.26,40.19,40.23,56900.0,33.5763,33.593,33.5346,33.5679,56900.0
2015-05-08 12:00:00,40.23,40.27,40.2,40.22,70100.0,33.5679,33.6013,33.5429,33.5596,70100.0
2015-05-08 12:30:00,40.22,40.24,40.19,40.21,60100.0,33.5596,33.5763,33.5346,33.5513,60100.0
2015-05-08 13:00:00,40.21,40.25,40.18,40.18,71900.0,33.5513,33.5846,33.5262,33.5262,71900.0
2015-05-08 13:30:00,40.18,40.2,40.15,40.18,79300.0,33.5262,33.5429,33.5012,33.5262,79300.0
2015-05-08 14:00:00,40.18,40.21,40.15,40.19,60800.0,33.5262,33.5513,33.5012,33.5346,60800.0
2015-05-08 14:30:00,40.18,40.28,40.18,40.26,138000.0,33.5262,33.6097,33.5262,33.593,138000.0
2015-05-08 15:00:00,40.27,40.28,40.23,40.26,144600.0,33.6013,33.6097,33.5679,33.593,144600.0
2015-05-08 15:30:00,40.26,40.29,40.25,40.28,471200.0,33.593,33.618,33.5846,33.6097,471200.0
2015-05-11 09:30:00,40.22,40.43,40.17,40.35,42800.0,33.5596,33.7348,33.5179,33.6681,42800.0
2015-05-11 10:00:00,40.35,40.42,40.2,40.21,130200.0,33.6681,33.7265,33.5429,33.5513,130200.0
2015-05-11 10:30:00,40.21,40.22,40.14,40.22,191600.0,33.5513,33.5596,33.4928,33.5596,191600.0
2015-05-11 11:00:00,40.22,40.22,40.13,40.13,304100.0,33.5596,33.5596,33.4845,33.4845,304100.0
2015-05-11 11:30:00,40.14,40.14,39.99,40.01,143800.0,33.4928,33.4928,33.3677,33.3844,143800.0
2015-05-11 12:00:00,40.0,40.07,39.99,40.02,244000.0,33.376,33.4344,33.3677,33.3927,244000.0
2015-05-11 12:30:00,40.01,40.1,40.0,40.1,46700.0,33.3844,33.4595,33.376,33.4595,46700.0
2015-05-11 13:00:00,40.09,40.18,40.07,40.16,252700.0,33.4511,33.5262,33.4344,33.5095,252700.0
2015-05-11 13:30:00,40.15,40.22,40.15,40.2,75300.0,33.5012,33.5596,33.5012,33.5429,75300.0
2015-05-11 14:00:00,40.2,40.23,40.18,40.22,69900.0,33.5429,33.5679,33.5262,33.5596,69900.0
2015-05-11 14:30:00,40.21,40.26,40.19,40.21,100200.0,33.5513,33.593,33.5346,33.5513,100200.0
2015-05-11 15:00:00,40.2,40.24,40.14,40.14,159000.0,33.5429,33.5763,33.4928,33.4928,159000.0
2015-05-11 15:30:00,40.15,40.16,40.03,40.03,163100.0,33.5012,33.5095,33.4011,33.4011,163100.0
2015-05-12 09:30:00,40.02,40.12,39.85,40.01,92800.0,33.3927,33.4762,33.2509,33.3844,92800.0
2015-05-12 10:00:00,39.99,40.02,39.9,39.98,75900.0,33.3677,33.3927,33.2926,33.3593,75900.0
2015-05-12 10:30:00,39.98,40.24,39.98,40.11,45100.0,33.3593,33.5763,33.3593,33.4678,45100.0
2015-05-12 11:00:00,40.12,40.18,39.98,39.98,55000.0,33.4762,33.5262,33.3593,33.3593,55000.0
2015-05-12 11:30:00,39.98,40.05,39.95,40.04,54300.0,33.3593,33.4177,33.3343,33.4094,54300.0
2015-05-12 12:00:00,40.04,40.09,39.99,40.07,59800.0,33.4094,33.4511,33.3677,33.4344,59800.0
2015-05-12 12:30:00,40.07,40.19,40.04,40.17,27400.0,33.4344,33.5346,33.4094,33.5179,27400.0
2015-05-12 13:00:00,40.16,40.23,40.13,40.21,49600.0,33.5095,33.5679,33.4845,33.5513,49600.0
2015-05-12 13:30:00,40.2,40.21,40.12,40.13,31900.0,33.5429,33.5513,33.4762,33.4845,31900.0
2015-05-12 14:00:00,40.13,40.21,40.13,40.21,30100.0,33.4845,33.5513,33.4845,33.5513,30100.0
2015-05-12 14:30:00,40.2,40.24,40.13,40.15,44200.0,33.5429,33.5763,33.4845,33.5012,44200.0
2015-05-12 15:00:00,40.15,40.22,40.13,40.19,74900.0,33.5012,33.5596,33.4845,33.5346,74900.0
2015-05-12 15:30:00,40.2,40.22,40.12,40.18,133000.0,33.5429,33.5596,33.4762,33.5262,133000.0
2015-05-13 09:30:00,40.25,40.46,40.22,40.36,52700.0,33.5846,33.7599,33.5596,33.6764,52700.0
2015-05-13 10:00:00,40.36,40.36,40.19,40.21,40600.0,33.6764,33.6764,33.5346,33.5513,40600.0
2015-05-13 10:30:00,40.22,40.24,40.08,40.15,56700.0,33.5596,33.5763,33.4428,33.5012,56700.0
2015-05-13 11:00:00,40.15,40.15,40.08,40.09,67600.0,33.5012,33.5012,33.4428,33.4511,67600.0
2015-05-13 11:30:00,40.09,40.14,40.06,40.12,40100.0,33.4511,33.4928,33.4261,33.4762,40100.0
2015-05-13 12:00:00,40.13,40.18,40.06,40.09,24900.0,33.4845,33.5262,33.4261,33.4511,24900.0
2015-05-13 12:30:00,40.09,40.12,40.04,40.1,34300.0,33.4511,33.4762,33.4094,33.4595,34300.0
2015-05-13 13:00:00,40.1,40.15,40.08,40.08,22200.0,33.4595,33.5012,33.4428,33.4428,22200.0
2015-05-13 13:30:00,40.08,40.13,40.06,40.11,43700.0,33.4428,33.4845,33.4261,33.4678,43700.0
2015-05-13 14:00:00,40.11,40.12,40.02,40.03,42600.0,33.4678,33.4762,33.3927,33.4011,42600.0
2015-05-13 14:30:00,40.03,40.05,39.96,39.96,53400.0,33.4011,33.4177,33.3427,33.3427,53400.0
2015-05-13 15:00:00,39.96,40.05,39.96,40.0,128300.0,33.3427,33.4177,33.3427,33.376,128300.0
2015-05-13 15:30:00,40.0,40.05,39.98,40.03,200000.0,33.376,33.4177,33.3593,33.4011,200000.0
2015-05-14 09:30:00,40.2,40.54,40.2,40.49,77900.0,33.5429,33.8266,33.5429,33.7849,77900.0
2015-05-14 10:00:00,40.49,40.64,40.45,40.63,102100.0,33.7849,33.91,33.7515,33.9017,102100.0
2015-05-14 10:30:00,40.64,40.75,40.63,40.72,191300.0,33.91,34.0018,33.9017,33.9768,191300.0
2015-05-14 11:00:00,40.72,40.73,40.51,40.58,185300.0,33.9768,33.9851,33.8016,33.86,185300.0
2015-05-14 11:30:00,40.58,40.64,40.55,40.62,116600.0,33.86,33.91,33.8349,33.8934,116600.0
2015-05-14 12:00:00,40.62,40.64,40.6,40.62,22600.0,33.8934,33.91,33.8767,33.8934,22600.0
2015-05-14 12:30:00,40.63,40.64,40.62,40.64,21700.0,33.9017,33.91,33.8934,33.91,21700.0
2015-05-14 13:00:00,40.64,40.68,40.64,40.68,68200.0,33.91,33.9434,33.91,33.9434,68200.0
2015-05-14 13:30:00,40.68,40.69,40.68,40.68,35400.0,33.9434,33.9518,33.9434,33.9434,35400.0
2015-05-14 14:00:00,40.69,40.69,40.57,40.57,56300.0,33.9518,33.9518,33.8516,33.8516,56300.0
2015-05-14 14:30:00,40.57,40.65,40.57,40.65,87100.0,33.8516,33.9184,33.8516,33.9184,87100.0
2015-05-14 15:00:00,40.65,40.68,40.64,40.67,136700.0,33.9184,33.9434,33.91,33.9351,136700.0
2015-05-14 15:30:00,40.68,40.76,40.67,40.74,323900.0,33.9434,34.0102,33.9351,33.9935,323900.0
2015-05-15 09:30:00,40.81,40.99,40.76,40.83,145600.0,34.0519,34.2021,34.0102,34.0686,145600.0
2015-05-15 10:00:00,40.82,40.89,40.76,40.89,48800.0,34.0602,34.1186,34.0102,34.1186,48800.0
2015-05-15 10:30:00,40.89,40.91,40.83,40.91,76400.0,34.1186,34.1353,34.0686,34.1353,76400.0
2015-05-15 11:00:00,40.9,40.92,40.87,40.88,80700.0,34.127,34.1437,34.102,34.1103,80700.0
2015-05-15 11:30:00,40.88,40.89,40.83,40.86,79600.0,34.1103,34.1186,34.0686,34.0936,79600.0
2015-05-15 12:00:00,40.86,40.86,40.82,40.85,49900.0,34.0936,34.0936,34.0602,34.0853,49900.0
2015-05-15 12:30:00,40.84,40.85,40.75,40.78,66800.0,34.0769,34.0853,34.0018,34.0269,66800.0
2015-05-15 13:00:00,40.78,40.81,40.78,40.79,65600.0,34.0269,34.0519,34.0269,34.0352,65600.0
2015-05-15 13:30:00,40.8,40.8,40.69,40.69,111600.0,34.0435,34.0435,33.9518,33.9518,111600.0
2015-05-15 14:00:00,40.7,40.72,40.61,40.64,86800.0,33.9601,33.9768,33.885,33.91,86800.0
2015-05-15 14:30:00,40.63,40.66,40.63,40.64,41100.0,33.9017,33.9267,33.9017,33.91,41100.0
2015-05-15 15:00:00,40.65,40.66,40.61,40.65,83900.0,33.9184,33.9267,33.885,33.9184,83900.0
2015-05-15 15:30:00,40.65,40.74,40.64,40.73,198000.0,33.9184,33.9935,33.91,33.9851,198000.0
2015-05-18 09:30:00,40.71,40.83,40.64,40.83,72100.0,33.9685,34.0686,33.91,34.0686,72100.0
2015-05-18 10:00:00,40.83,40.92,40.82,40.91,43500.0,34.0686,34.1437,34.0602,34.1353,43500.0
2015-05-18 10:30:00,40.91,40.95,40.87,40.93,85500.0,34.1353,34.1687,34.102,34.152,85500.0
2015-05-18 11:00:00,40.93,41.01,40.92,41.0,66200.0,34.152,34.2188,34.1437,34.2104,66200.0
2015-05-18 11:30:00,41.0,41.02,40.88,40.93,113300.0,34.2104,34.2271,34.1103,34.152,113300.0
2015-05-18 12:00:00,40.92,40.96,40.86,40.86,91100.0,34.1437,34.1771,34.0936,34.0936,91100.0
2015-05-18 12:30:00,40.86,40.87,40.84,40.84,29400.0,34.0936,34.102,34.0769,34.0769,29400.0
2015-05-18 13:00:00,40.84,40.91,40.82,40.91,40600.0,34.0769,34.1353,34.0602,34.1353,40600.0
2015-05-18 13:30:00,40.91,40.94,40.87,40.91,45400.0,34.1353,34.1604,34.102,34.1353,45400.0
2015-05-18 14:00:00,40.91,40.92,40.83,40.88,55400.0,34.1353,34.1437,34.0686,34.1103,55400.0
2015-05-18 14:30:00,40.87,40.93,40.87,40.91,37300.0,34.102,34.152,34.102,34.1353,37300.0
2015-05-18 15:00:00,40.91,40.93,40.88,40.9,32300.0,34.1353,34.152,34.1103,34.127,32300.0
2015-05-18 15:30:00,40.91,40.94,40.88,40.89,129900.0,34.1353,34.1604,34.1103,34.1186,129900.0
2015-05-19 09:30:00,40.85,40.86,40.65,40.8,44000.0,34.0853,34.0936,33.9184,34.0435,44000.0
2015-05-19 10:00:00,40.81,40.95,40.8,40.9,56300.0,34.0519,34.1687,34.0435,34.127,56300.0
2015-05-19 10:30:00,40.9,40.92,40.87,40.88,33200.0,34.127,34.1437,34.102,34.1103,33200.0
2015-05-19 11:00:00,40.89,40.9,40.78,40.79,71800.0,34.1186,34.127,34.0269,34.0352,71800.0
2015-05-19 11:30:00,40.8,40.84,40.78,40.81,82000.0,34.0435,34.0769,34.0269,34.0519,82000.0
2015-05-19 12:00:00,40.81,40.84,40.79,40.81,44200.0,34.0519,34.0769,34.0352,34.0519,44200.0
2015-05-19 12:30:00,40.81,40.89,40.79,40.87,65500.0,34.0519,34.1186,34.0352,34.102,65500.0
2015-05-19 13:00:00,40.87,40.95,40.87,40.95,28200.0,34.102,34.1687,34.102,34.1687,28200.0
2015-05-19 13:30:00,40.94,40.96,40.92,40.95,34700.0,34.1604,34.1771,34.1437,34.1687,34700.0
2015-05-19 14:00:00,40.95,40.96,40.9,40.93,36700.0,34.1687,34.1771,34.127,34.152,36700.0
2015-05-19 14:30:00,40.94,40.94,40.85,40.87,56400.0,34.1604,34.1604,34.0853,34.102,56400.0
2015-05-19 15:00:00,40.88,40.88,40.82,40.86,42500.0,34.1103,34.1103,34.0602,34.0936,42500.0
2015-05-19 15:30:00,40.86,40.86,40.77,40.83,261800.0,34.0936,34.0936,34.0185,34.0686,261800.0
2015-05-20 09:30:00,40.76,40.82,40.65,40.7,87400.0,34.0102,34.0602,33.9184,33.9601,87400.0
2015-05-20 10:00:00,40.7,40.76,40.66,40.68,39000.0,33.9601,34.0102,33.9267,33.9434,39000.0
2015-05-20 10:30:00,40.68,40.73,40.66,40.67,40700.0,33.9434,33.9851,33.9267,33.9351,40700.0
2015-05-20 11:00:00,40.67,40.75,40.63,40.72,44300.0,33.9351,34.0018,33.9017,33.9768,44300.0
2015-05-20 11:30:00,40.73,40.73,40.6,40.6,49200.0,33.9851,33.9851,33.8767,33.8767,49200.0
2015-05-20 12:00:00,40.61,40.65,40.59,40.61,85400.0,33.885,33.9184,33.8683,33.885,85400.0
2015-05-20 12:30:00,40.6,40.61,40.54,40.59,26800.0,33.8767,33.885,33.8266,33.8683,26800.0
2015-05-20 13:00:00,40.59,40.66,40.59,40.65,39400.0,33.8683,33.9267,33.8683,33.9184,39400.0
2015-05-20 13:30:00,40.65,40.65,40.57,40.63,44500.0,33.9184,33.9184,33.8516,33.9017,44500.0
2015-05-20 14:00:00,40.63,40.69,40.58,40.69,88200.0,33.9017,33.9518,33.86,33.9518,88200.0
2015-05-20 14:30:00,40.7,40.75,40.65,40.73,64900.0,33.9601,34.0018,33.9184,33.9851,64900.0
2015-05-20 15:00:00,40.73,40.75,40.6,40.66,95700.0,33.9851,34.0018,33.8767,33.9267,95700.0
2015-05-20 15:30:00,40.66,40.67,40.59,40.61,163500.0,33.9267,33.9351,33.8683,33.885,163500.0
2015-05-21 09:30:00,40.68,40.85,40.64,40.79,61800.0,33.9434,34.0853,33.91,34.0352,61800.0
2015-05-21 10:00:00,40.77,40.78,40.66,40.68,60000.0,34.0185,34.0269,33.9267,33.9434,60000.0
2015-05-21 10:30:00,40.68,40.74,40.68,40.71,53200.0,33.9434,33.9935,33.9434,33.9685,53200.0
2015-05-21 11:00:00,40.72,40.74,40.69,40.7,52800.0,33.9768,33.9935,33.9518,33.9601,52800.0
2015-05-21 11:30:00,40.69,40.7,40.68,40.69,26800.0,33.9518,33.9601,33.9434,33.9518,26800.0
2015-05-21 12:00:00,40.69,40.71,40.68,40.69,19000.0,33.9518,33.9685,33.9434,33.9518,19000.0
2015-05-21 12:30:00,40.69,40.7,40.65,40.65,32500.0,33.9518,33.9601,33.9184,33.9184,32500.0
2015-05-21 13:00:00,40.66,40.67,40.64,40.66,25900.0,33.9267,33.9351,33.91,33.9267,25900.0
2015-05-21 13:30:00,40.66,40.66,40.6,40.66,37500.0,33.9267,33.9267,33.8767,33.9267,37500.0
2015-05-21 14:00:00,40.65,40.66,40.63,40.64,26900.0,33.9184,33.9267,33.9017,33.91,26900.0
2015-05-21 14:30:00,40.64,40.72,40.63,40.72,44200.0,33.91,33.9768,33.9017,33.9768,44200.0
2015-05-21 15:00:00,40.72,40.72,40.64,40.65,63500.0,33.9768,33.9768,33.91,33.9184,63500.0
2015-05-21 15:30:00,40.66,40.74,40.65,40.66,166300.0,33.9267,33.9935,33.9184,33.9267,166300.0
2015-05-22 09:30:00,40.61,40.81,40.54,40.54,59000.0,33.885,34.0519,33.8266,33.8266,59000.0
2015-05-22 10:00:00,40.54,40.63,40.51,40.51,57600.0,33.8266,33.9017,33.8016,33.8016,57600.0
2015-05-22 10:30:00,40.51,40.53,40.47,40.5,122300.0,33.8016,33.8183,33.7682,33.7932,122300.0
2015-05-22 11:00:00,40.49,40.62,40.49,40.62,46500.0,33.7849,33.8934,33.7849,33.8934,46500.0
2015-05-22 11:30:00,40.61,40.71,40.61,40.69,30700.0,33.885,33.9685,33.885,33.9518,30700.0
2015-05-22 12:00:00,40.68,40.77,40.64,40.77,27200.0,33.9434,34.0185,33.91,34.0185,27200.0
2015-05-22 12:30:00,40.77,40.77,40.71,40.75,24900.0,34.0185,34.0185,33.9685,34.0018,24900.0
2015-05-22 13:00:00,40.74,40.8,40.71,40.76,30600.0,33.9935,34.0435,33.9685,34.0102,30600.0
2015-05-22 13:30:00,40.76,40.76,40.66,40.67,28100.0,34.0102,34.0102,33.9267,33.9351,28100.0
2015-05-22 14:00:00,40.66,40.75,40.66,40.74,48400.0,33.9267,34.0018,33.9267,33.9935,48400.0
2015-05-22 14:30:00,40.73,40.74,40.7,40.7,25100.0,33.9851,33.9935,33.9601,33.9601,25100.0
2015-05-22 15:00:00,40.7,40.72,40.67,40.68,39700.0,33.9601,33.9768,33.9351,33.9434,39700.0
2015-05-22 15:30:00,40.68,40.7,40.59,40.61,126800.0,33.9434,33.9601,33.8683,33.885,126800.0
2015-05-26 09:30:00,40.59,40.59,40.26,40.4,88200.0,33.8683,33.8683,33.593,33.7098,88200.0
2015-05-26 10:00:00,40.39,40.41,40.31,40.33,219500.0,33.7014,33.7181,33.6347,33.6514,219500.0
2015-05-26 10:30:00,40.31,40.31,40.17,40.23,51000.0,33.6347,33.6347,33.5179,33.5679,51000.0
2015-05-26 11:00:00,40.24,40.24,40.13,40.14,50700.0,33.5763,33.5763,33.4845,33.4928,50700.0
2015-05-26 11:30:00,40.14,40.16,40.02,40.04,121300.0,33.4928,33.5095,33.3927,33.4094,121300.0
2015-05-26 12:00:00,40.04,40.04,39.95,39.99,80700.0,33.4094,33.4094,33.3343,33.3677,80700.0
2015-05-26 12:30:00,40.0,40.01,39.92,39.99,80900.0,33.376,33.3844,33.3093,33.3677,80900.0
2015-05-26 13:00:00,39.99,40.0,39.92,39.95,124100.0,33.3677,33.376,33.3093,33.3343,124100.0
2015-05-26 13:30:00,39.96,39.98,39.88,39.91,70100.0,33.3427,33.3593,33.2759,33.3009,70100.0
2015-05-26 14:00:00,39.91,39.91,39.79,39.79,110000.0,33.3009,33.3009,33.2008,33.2008,110000.0
2015-05-26 14:30:00,39.79,39.81,39.74,39.8,115600.0,33.2008,33.2175,33.1591,33.2091,115600.0
2015-05-26 15:00:00,39.8,39.91,39.79,39.84,143800.0,33.2091,33.3009,33.2008,33.2425,143800.0
2015-05-26 15:30:00,39.84,39.89,39.82,39.87,457900.0,33.2425,33.2842,33.2258,33.2676,457900.0
2015-05-27 09:30:00,39.92,40.04,39.85,39.93,46700.0,33.3093,33.4094,33.2509,33.3176,46700.0
2015-05-27 10:00:00,39.94,40.04,39.9,39.99,40400.0,33.326,33.4094,33.2926,33.3677,40400.0
2015-05-27 10:30:00,39.99,40.03,39.98,40.01,43400.0,33.3677,33.4011,33.3593,33.3844,43400.0
2015-05-27 11:00:00,40.01,40.01,39.96,40.0,40000.0,33.3844,33.3844,33.3427,33.376,40000.0
2015-05-27 11:30:00,40.01,40.07,39.98,40.03,60200.0,33.3844,33.4344,33.3593,33.4011,60200.0
2015-05-27 12:00:00,40.04,40.04,39.96,39.98,42800.0,33.4094,33.4094,33.3427,33.3593,42800.0
2015-05-27 12:30:00,39.99,40.01,39.97,39.97,42000.0,33.3677,33.3844,33.351,33.351,42000.0
2015-05-27 13:00:00,39.97,40.03,39.95,39.99,82600.0,33.351,33.4011,33.3343,33.3677,82600.0
2015-05-27 13:30:00,40.0,40.0,39.97,39.98,77900.0,33.376,33.376,33.351,33.3593,77900.0
2015-05-27 14:00:00,39.99,40.04,39.98,39.98,192800.0,33.3677,33.4094,33.3593,33.3593,192800.0
2015-05-27 14:30:00,39.98,40.02,39.98,40.01,160400.0,33.3593,33.3927,33.3593,33.3844,160400.0
2015-05-27 15:00:00,40.02,40.1,40.0,40.03,350800.0,33.3927,33.4595,33.376,33.4011,350800.0
2015-05-27 15:30:00,40.03,40.1,40.0,40.08,514700.0,33.4011,33.4595,33.376,33.4428,514700.0
2015-05-28 09:30:00,40.09,40.16,39.92,40.03,229800.0,33.4511,33.5095,33.3093,33.4011,229800.0
2015-05-28 10:00:00,40.05,40.19,40.05,40.17,61500.0,33.4177,33.5346,33.4177,33.5179,61500.0
2015-05-28 10:30:00,40.17,40.17,40.07,40.13,40300.0,33.5179,33.5179,33.4344,33.4845,40300.0
2015-05-28 11:00:00,40.14,40.15,40.07,40.11,202300.0,33.4928,33.5012,33.4344,33.4678,202300.0
2015-05-28 11:30:00,40.11,40.12,40.02,40.04,271300.0,33.4678,33.4762,33.3927,33.4094,271300.0
2015-05-28 12:00:00,40.04,40.09,40.04,40.07,112500.0,33.4094,33.4511,33.4094,33.4344,112500.0
2015-05-28 12:30:00,40.08,40.1,40.04,40.1,65900.0,33.4428,33.4595,33.4094,33.4595,65900.0
2015-05-28 13:00:00,40.09,40.1,40.04,40.06,47600.0,33.4511,33.4595,33.4094,33.4261,47600.0
2015-05-28 13:30:00,40.07,40.1,40.05,40.06,84600.0,33.4344,33.4595,33.4177,33.4261,84600.0
2015-05-28 14:00:00,40.06,40.09,40.04,40.09,259900.0,33.4261,33.4511,33.4094,33.4511,259900.0
2015-05-28 14:30:00,40.08,40.08,40.03,40.05,69900.0,33.4428,33.4428,33.4011,33.4177,69900.0
2015-05-28 15:00:00,40.04,40.11,40.04,40.07,84400.0,33.4094,33.4678,33.4094,33.4344,84400.0
2015-05-28 15:30:00,40.07,40.17,40.06,40.17,264100.0,33.4344,33.5179,33.4261,33.5179,264100.0
2015-05-29 09:30:00,40.2,40.36,40.14,40.33,146100.0,33.5429,33.6764,33.4928,33.6514,146100.0
2015-05-29 10:00:00,40.34,40.36,40.27,40.27,228000.0,33.6597,33.6764,33.6013,33.6013,228000.0
2015-05-29 10:30:00,40.27,40.27,40.05,40.09,75000.0,33.6013,33.6013,33.4177,33.4511,75000.0
2015-05-29 11:00:00,40.09,40.17,40.07,40.12,68700.0,33.4511,33.5179,33.4344,33.4762,68700.0
2015-05-29 11:30:00,40.12,40.24,40.1,40.21,57600.0,33.4762,33.5763,33.4595,33.5513,57600.0
2015-05-29 12:00:00,40.21,40.27,40.17,40.26,53300.0,33.5513,33.6013,33.5179,33.593,53300.0
2015-05-29 12:30:00,40.26,40.3,40.24,40.25,133200.0,33.593,33.6263,33.5763,33.5846,133200.0
2015-05-29 13:00:00,40.25,40.37,40.24,40.33,84100.0,33.5846,33.6848,33.5763,33.6514,84100.0
2015-05-29 13:30:00,40.34,40.37,40.24,40.24,87400.0,33.6597,33.6848,33.5763,33.5763,87400.0
2015-05-29 14:00:00,40.24,40.25,40.19,40.23,66500.0,33.5763,33.5846,33.5346,33.5679,66500.0
2015-05-29 14:30:00,40.23,40.25,40.17,40.2,72500.0,33.5679,33.5846,33.5179,33.5429,72500.0
2015-05-29 15:00:00,40.2,40.32,40.18,40.29,129400.0,33.5429,33.643,33.5262,33.618,129400.0
2015-05-29 15:30:00,40.28,40.35,40.24,40.28,402000.0,33.6097,33.6681,33.5763,33.6097,402000.0
2015-06-01 09:30:00,40.38,40.38,40.17,40.29,134160.0,33.6931,33.6931,33.5179,33.618,134160.0
2015-06-01 10:00:00,40.3,40.34,40.07,40.18,69470.0,33.6263,33.6597,33.4344,33.5262,69470.0
2015-06-01 10:30:00,40.18,40.22,40.05,40.21,62526.0,33.5262,33.5596,33.4177,33.5513,62526.0
2015-06-01 11:00:00,40.21,40.32,40.2,40.22,110779.0,33.5513,33.643,33.5429,33.5596,110779.0
2015-06-01 11:30:00,40.22,40.3,40.21,40.23,40073.0,33.5596,33.6263,33.5513,33.5679,40073.0
2015-06-01 12:00:00,40.24,40.39,40.23,40.36,69577.0,33.5763,33.7014,33.5679,33.6764,69577.0
2015-06-01 12:30:00,40.36,40.4,40.34,40.39,44306.0,33.6764,33.7098,33.6597,33.7014,44306.0
2015-06-01 13:00:00,40.39,40.44,40.39,40.44,28880.0,33.7014,33.7432,33.7014,33.7432,28880.0
2015-06-01 13:30:00,40.44,40.47,40.42,40.47,29274.0,33.7432,33.7682,33.7265,33.7682,29274.0
2015-06-01 14:00:00,40.46,40.51,40.42,40.51,41615.0,33.7599,33.8016,33.7265,33.8016,41615.0
2015-06-01 14:30:00,40.5,40.5,40.42,40.44,36878.0,33.7932,33.7932,33.7265,33.7432,36878.0
2015-06-01 15:00:00,40.44,40.45,40.43,40.45,28421.0,33.7432,33.7515,33.7348,33.7515,28421.0
2015-06-01 15:30:00,40.44,40.45,40.3,40.32,148243.0,33.7432,33.7515,33.6263,33.643,148243.0
2015-06-02 09:30:00,40.16,40.16,40.01,40.1,39163.0,33.5095,33.5095,33.3844,33.4595,39163.0
2015-06-02 10:00:00,40.09,40.2,40.07,40.15,34799.0,33.4511,33.5429,33.4344,33.5012,34799.0
2015-06-02 10:30:00,40.15,40.29,40.15,40.22,20817.0,33.5012,33.618,33.5012,33.5596,20817.0
2015-06-02 11:00:00,40.22,40.25,40.17,40.17,31435.0,33.5596,33.5846,33.5179,33.5179,31435.0
2015-06-02 11:30:00,40.17,40.19,40.14,40.17,23196.0,33.5179,33.5346,33.4928,33.5179,23196.0
2015-06-02 12:00:00,40.17,40.28,40.16,40.2,20301.0,33.5179,33.6097,33.5095,33.5429,20301.0
2015-06-02 12:30:00,40.21,40.32,40.21,40.31,26071.0,33.5513,33.643,33.5513,33.6347,26071.0
2015-06-02 13:00:00,40.31,40.32,40.23,40.23,35621.0,33.6347,33.643,33.5679,33.5679,35621.0
2015-06-02 13:30:00,40.24,40.26,40.22,40.25,28672.0,33.5763,33.593,33.5596,33.5846,28672.0
2015-06-02 14:00:00,40.24,40.24,40.11,40.11,55157.0,33.5763,33.5763,33.4678,33.4678,55157.0
2015-06-02 14:30:00,40.11,40.13,40.01,40.06,60598.0,33.4678,33.4845,33.3844,33.4261,60598.0
2015-06-02 15:00:00,40.06,40.12,40.01,40.07,122919.0,33.4261,33.4762,33.3844,33.4344,122919.0
2015-06-02 15:30:00,40.07,40.12,40.04,40.1,288417.0,33.4344,33.4762,33.4094,33.4595,288417.0
2015-06-03 09:30:00,40.22,40.28,40.02,40.03,58245.0,33.5596,33.6097,33.3927,33.4011,58245.0
2015-06-03 10:00:00,40.03,40.14,39.97,40.08,40407.0,33.4011,33.4928,33.351,33.4428,40407.0
2015-06-03 10:30:00,40.1,40.18,40.05,40.1,35904.0,33.4595,33.5262,33.4177,33.4595,35904.0
2015-06-03 11:00:00,40.1,40.18,40.1,40.1,49656.0,33.4595,33.5262,33.4595,33.4595,49656.0
2015-06-03 11:30:00,40.11,40.14,40.03,40.05,51743.0,33.4678,33.4928,33.4011,33.4177,51743.0
2015-06-03 12:00:00,40.05,40.07,39.99,40.01,39017.0,33.4177,33.4344,33.3677,33.3844,39017.0
2015-06-03 12:30:00,40.0,40.02,39.95,40.0,26057.0,33.376,33.3927,33.3343,33.376,26057.0
2015-06-03 13:00:00,40.0,40.05,39.98,40.05,39127.0,33.376,33.4177,33.3593,33.4177,39127.0
2015-06-03 13:30:00,40.04,40.04,39.99,40.02,42062.0,33.4094,33.4094,33.3677,33.3927,42062.0
2015-06-03 14:00:00,40.01,40.1,39.99,40.1,198891.0,33.3844,33.4595,33.3677,33.4595,198891.0
2015-06-03 14:30:00,40.1,40.1,40.03,40.04,34706.0,33.4595,33.4595,33.4011,33.4094,34706.0
2015-06-03 15:00:00,40.04,40.07,40.01,40.06,98796.0,33.4094,33.4344,33.3844,33.4261,98796.0
2015-06-03 15:30:00,40.07,40.1,40.05,40.1,150450.0,33.4344,33.4595,33.4177,33.4595,150450.0
2015-06-04 09:30:00,39.92,40.08,39.85,39.98,64630.0,33.3093,33.4428,33.2509,33.3593,64630.0
2015-06-04 10:00:00,39.98,40.07,39.96,40.04,152683.0,33.3593,33.4344,33.3427,33.4094,152683.0
2015-06-04 10:30:00,40.04,40.2,39.99,40.15,181993.0,33.4094,33.5429,33.3677,33.5012,181993.0
2015-06-04 11:00:00,40.15,40.15,39.97,40.04,91956.0,33.5012,33.5012,33.351,33.4094,91956.0
2015-06-04 11:30:00,40.04,40.05,39.97,40.0,77410.0,33.4094,33.4177,33.351,33.376,77410.0
2015-06-04 12:00:00,40.0,40.03,39.93,39.93,48425.0,33.376,33.4011,33.3176,33.3176,48425.0
2015-06-04 12:30:00,39.93,39.98,39.92,39.98,89343.0,33.3176,33.3593,33.3093,33.3593,89343.0
2015-06-04 13:00:00,39.97,40.04,39.92,39.99,215858.0,33.351,33.4094,33.3093,33.3677,215858.0
2015-06-04 13:30:00,39.99,39.99,39.86,39.89,31696.0,33.3677,33.3677,33.2592,33.2842,31696.0
2015-06-04 14:00:00,39.89,39.92,39.86,39.87,30837.0,33.2842,33.3093,33.2592,33.2676,30837.0
2015-06-04 14:30:00,39.86,39.95,39.81,39.95,88378.0,33.2592,33.3343,33.2175,33.3343,88378.0
2015-06-04 15:00:00,39.95,40.02,39.92,40.0,250509.0,33.3343,33.3927,33.3093,33.376,250509.0
2015-06-04 15:30:00,39.99,40.04,39.93,40.01,319145.0,33.3677,33.4094,33.3176,33.3844,319145.0
2015-06-05 09:30:00,39.9,39.92,39.57,39.76,206676.0,33.2926,33.3093,33.0172,33.1758,206676.0
2015-06-05 10:00:00,39.76,39.86,39.72,39.84,58976.0,33.1758,33.2592,33.1424,33.2425,58976.0
2015-06-05 10:30:00,39.84,39.92,39.8,39.87,41938.0,33.2425,33.3093,33.2091,33.2676,41938.0
2015-06-05 11:00:00,39.88,39.9,39.81,39.82,110227.0,33.2759,33.2926,33.2175,33.2258,110227.0
2015-06-05 11:30:00,39.82,39.88,39.75,39.88,120737.0,33.2258,33.2759,33.1674,33.2759,120737.0
2015-06-05 12:00:00,39.87,39.89,39.84,39.86,50333.0,33.2676,33.2842,33.2425,33.2592,50333.0
2015-06-05 12:30:00,39.86,39.98,39.83,39.98,52737.0,33.2592,33.3593,33.2342,33.3593,52737.0
2015-06-05 13:00:00,39.98,40.01,39.97,39.99,45420.0,33.3593,33.3844,33.351,33.3677,45420.0
2015-06-05 13:30:00,39.99,40.02,39.97,40.0,128597.0,33.3677,33.3927,33.351,33.376,128597.0
2015-06-05 14:00:00,40.0,40.02,39.99,39.99,325425.0,33.376,33.3927,33.3677,33.3677,325425.0
2015-06-05 14:30:00,40.0,40.0,39.93,39.94,78805.0,33.376,33.376,33.3176,33.326,78805.0
2015-06-05 15:00:00,39.94,39.96,39.88,39.88,89180.0,33.326,33.3427,33.2759,33.2759,89180.0
2015-06-05 15:30:00,39.88,39.93,39.82,39.86,174115.0,33.2759,33.3176,33.2258,33.2592,174115.0
2015-06-08 09:30:00,39.79,39.94,39.71,39.83,46967.0,33.2008,33.326,33.1341,33.2342,46967.0
2015-06-08 10:00:00,39.83,39.96,39.83,39.9,33082.0,33.2342,33.3427,33.2342,33.2926,33082.0
2015-06-08 10:30:00,39.89,39.92,39.85,39.85,30231.0,33.2842,33.3093,33.2509,33.2509,30231.0
2015-06-08 11:00:00,39.85,39.95,39.85,39.92,70933.0,33.2509,33.3343,33.2509,33.3093,70933.0
2015-06-08 11:30:00,39.91,39.95,39.89,39.91,23830.0,33.3009,33.3343,33.2842,33.3009,23830.0
2015-06-08 12:00:00,39.91,39.93,39.89,39.92,29087.0,33.3009,33.3176,33.2842,33.3093,29087.0
2015-06-08 12:30:00,39.93,39.95,39.88,39.91,29631.0,33.3176,33.3343,33.2759,33.3009,29631.0
2015-06-08 13:00:00,39.91,39.95,39.9,39.92,26139.0,33.3009,33.3343,33.2926,33.3093,26139.0
2015-06-08 13:30:00,39.93,39.95,39.88,39.95,47418.0,33.3176,33.3343,33.2759,33.3343,47418.0
2015-06-08 14:00:00,39.95,39.98,39.92,39.96,40248.0,33.3343,33.3593,33.3093,33.3427,40248.0
2015-06-08 14:30:00,39.97,40.02,39.97,40.01,65518.0,33.351,33.3927,33.351,33.3844,65518.0
2015-06-08 15:00:00,40.0,40.07,39.98,40.05,101021.0,33.376,33.4344,33.3593,33.4177,101021.0
2015-06-08 15:30:00,40.04,40.06,39.95,39.96,145099.0,33.4094,33.4261,33.3343,33.3427,145099.0
2015-06-09 09:30:00,39.92,40.14,39.87,39.98,274040.0,33.3093,33.4928,33.2676,33.3593,274040.0
2015-06-09 10:00:00,39.97,40.03,39.93,40.0,51711.0,33.351,33.4011,33.3176,33.376,51711.0
2015-06-09 10:30:00,39.99,40.05,39.95,40.03,54196.0,33.3677,33.4177,33.3343,33.4011,54196.0
2015-06-09 11:00:00,40.04,40.09,40.04,40.06,45919.0,33.4094,33.4511,33.4094,33.4261,45919.0
2015-06-09 11:30:00,40.07,40.13,40.07,40.11,55401.0,33.4344,33.4845,33.4344,33.4678,55401.0
2015-06-09 12:00:00,40.11,40.13,40.08,40.12,48469.0,33.4678,33.4845,33.4428,33.4762,48469.0
2015-06-09 12:30:00,40.12,40.18,40.12,40.14,30581.0,33.4762,33.5262,33.4762,33.4928,30581.0
2015-06-09 13:00:00,40.14,40.17,40.1,40.12,52518.0,33.4928,33.5179,33.4595,33.4762,52518.0
2015-06-09 13:30:00,40.12,40.13,40.07,40.12,54300.0,33.4762,33.4845,33.4344,33.4762,54300.0
2015-06-09 14:00:00,40.11,40.15,40.11,40.12,55171.0,33.4678,33.5012,33.4678,33.4762,55171.0
2015-06-09 14:30:00,40.12,40.17,40.11,40.15,73929.0,33.4762,33.5179,33.4678,33.5012,73929.0
2015-06-09 15:00:00,40.14,40.15,40.01,40.02,96271.0,33.4928,33.5012,33.3844,33.3927,96271.0
2015-06-09 15:30:00,40.01,40.04,39.96,40.02,302147.0,33.3844,33.4094,33.3427,33.3927,302147.0
2015-06-10 09:30:00,40.06,40.33,40.03,40.28,181168.0,33.4261,33.6514,33.4011,33.6097,181168.0
2015-06-10 10:00:00,40.29,40.3,40.21,40.3,40927.0,33.618,33.6263,33.5513,33.6263,40927.0
2015-06-10 10:30:00,40.3,40.45,40.26,40.45,118625.0,33.6263,33.7515,33.593,33.7515,118625.0
2015-06-10 11:00:00,40.45,40.61,40.43,40.49,89707.0,33.7515,33.885,33.7348,33.7849,89707.0
2015-06-10 11:30:00,40.48,40.54,40.44,40.54,308567.0,33.7765,33.8266,33.7432,33.8266,308567.0
2015-06-10 12:00:00,40.53,40.54,40.49,40.52,95150.0,33.8183,33.8266,33.7849,33.8099,95150.0
2015-06-10 12:30:00,40.52,40.55,40.48,40.48,55675.0,33.8099,33.8349,33.7765,33.7765,55675.0
2015-06-10 13:00:00,40.48,40.52,40.44,40.45,91918.0,33.7765,33.8099,33.7432,33.7515,91918.0
2015-06-10 13:30:00,40.45,40.46,40.38,40.38,51560.0,33.7515,33.7599,33.6931,33.6931,51560.0
2015-06-10 14:00:00,40.39,40.41,40.35,40.37,78251.0,33.7014,33.7181,33.6681,33.6848,78251.0
2015-06-10 14:30:00,40.37,40.48,40.37,40.46,88910.0,33.6848,33.7765,33.6848,33.7599,88910.0
2015-06-10 15:00:00,40.46,40.51,40.44,40.48,113789.0,33.7599,33.8016,33.7432,33.7765,113789.0
2015-06-10 15:30:00,40.49,40.54,40.44,40.47,219517.0,33.7849,33.8266,33.7432,33.7682,219517.0
2015-06-11 09:30:00,40.54,40.95,40.46,40.9,249770.0,33.8266,34.1687,33.7599,34.127,249770.0
2015-06-11 10:00:00,40.91,40.98,40.67,40.79,214381.0,34.1353,34.1937,33.9351,34.0352,214381.0
2015-06-11 10:30:00,40.79,40.87,40.7,40.75,167871.0,34.0352,34.102,33.9601,34.0018,167871.0
2015-06-11 11:00:00,40.75,40.78,40.71,40.76,115202.0,34.0018,34.0269,33.9685,34.0102,115202.0
2015-06-11 11:30:00,40.76,40.78,40.73,40.74,69314.0,34.0102,34.0269,33.9851,33.9935,69314.0
2015-06-11 12:00:00,40.74,40.77,40.73,40.76,29501.0,33.9935,34.0185,33.9851,34.0102,29501.0
2015-06-11 12:30:00,40.77,40.79,40.75,40.75,25412.0,34.0185,34.0352,34.0018,34.0018,25412.0
2015-06-11 13:00:00,40.76,40.77,40.75,40.77,36757.0,34.0102,34.0185,34.0018,34.0185,36757.0
2015-06-11 13:30:00,40.76,40.89,40.76,40.86,77026.0,34.0102,34.1186,34.0102,34.0936,77026.0
2015-06-11 14:00:00,40.85,40.96,40.84,40.84,215003.0,34.0853,34.1771,34.0769,34.0769,215003.0
2015-06-11 14:30:00,40.85,40.85,40.7,40.7,79580.0,34.0853,34.0853,33.9601,33.9601,79580.0
2015-06-11 15:00:00,40.71,40.71,40.65,40.66,72570.0,33.9685,33.9685,33.9184,33.9267,72570.0
2015-06-11 15:30:00,40.66,40.69,40.6,40.68,261211.0,33.9267,33.9518,33.8767,33.9434,261211.0
2015-06-12 09:30:00,40.64,40.78,40.5,40.59,60360.0,33.91,34.0269,33.7932,33.8683,60360.0
2015-06-12 10:00:00,40.57,40.61,40.46,40.47,35187.0,33.8516,33.885,33.7599,33.7682,35187.0
2015-06-12 10:30:00,40.47,40.47,40.38,40.4,47323.0,33.7682,33.7682,33.6931,33.7098,47323.0
2015-06-12 11:00:00,40.4,40.48,40.38,40.41,158826.0,33.7098,33.7765,33.6931,33.7181,158826.0
2015-06-12 11:30:00,40.4,40.49,40.38,40.44,146412.0,33.7098,33.7849,33.6931,33.7432,146412.0
2015-06-12 12:00:00,40.43,40.47,40.38,40.39,95861.0,33.7348,33.7682,33.6931,33.7014,95861.0
2015-06-12 12:30:00,40.39,40.46,40.36,40.41,75499.0,33.7014,33.7599,33.6764,33.7181,75499.0
2015-06-12 13:00:00,40.42,40.42,40.38,40.39,22565.0,33.7265,33.7265,33.6931,33.7014,22565.0
2015-06-12 13:30:00,40.39,40.4,40.37,40.38,26503.0,33.7014,33.7098,33.6848,33.6931,26503.0
2015-06-12 14:00:00,40.38,40.44,40.34,40.44,79841.0,33.6931,33.7432,33.6597,33.7432,79841.0
2015-06-12 14:30:00,40.44,40.44,40.37,40.39,68755.0,33.7432,33.7432,33.6848,33.7014,68755.0
2015-06-12 15:00:00,40.38,40.43,40.37,40.4,70186.0,33.6931,33.7348,33.6848,33.7098,70186.0
2015-06-12 15:30:00,40.4,40.45,40.39,40.43,142176.0,33.7098,33.7515,33.7014,33.7348,142176.0
2015-06-15 09:30:00,40.23,40.27,40.05,40.24,133233.0,33.5679,33.6013,33.4177,33.5763,133233.0
2015-06-15 10:00:00,40.25,40.37,40.19,40.25,99001.0,33.5846,33.6848,33.5346,33.5846,99001.0
2015-06-15 10:30:00,40.24,40.25,40.17,40.22,45597.0,33.5763,33.5846,33.5179,33.5596,45597.0
2015-06-15 11:00:00,40.23,40.41,40.23,40.35,83789.0,33.5679,33.7181,33.5679,33.6681,83789.0
2015-06-15 11:30:00,40.35,40.47,40.33,40.35,129199.0,33.6681,33.7682,33.6514,33.6681,129199.0
2015-06-15 12:00:00,40.35,40.45,40.33,40.33,116853.0,33.6681,33.7515,33.6514,33.6514,116853.0
2015-06-15 12:30:00,40.33,40.37,40.32,40.32,37628.0,33.6514,33.6848,33.643,33.643,37628.0
2015-06-15 13:00:00,40.32,40.32,40.23,40.25,55299.0,33.643,33.643,33.5679,33.5846,55299.0
2015-06-15 13:30:00,40.25,40.36,40.17,40.26,100506.0,33.5846,33.6764,33.5179,33.593,100506.0
2015-06-15 14:00:00,40.26,40.27,40.19,40.2,48601.0,33.593,33.6013,33.5346,33.5429,48601.0
2015-06-15 14:30:00,40.2,40.27,40.16,40.19,63292.0,33.5429,33.6013,33.5095,33.5346,63292.0
2015-06-15 15:00:00,40.21,40.23,40.19,40.22,84784.0,33.5513,33.5679,33.5346,33.5596,84784.0
2015-06-15 15:30:00,40.21,40.25,40.2,40.23,282720.0,33.5513,33.5846,33.5429,33.5679,282720.0
2015-06-16 09:30:00,40.14,40.38,40.12,40.28,97930.0,33.4928,33.6931,33.4762,33.6097,97930.0
2015-06-16 10:00:00,40.29,40.36,40.23,40.32,75390.0,33.618,33.6764,33.5679,33.643,75390.0
2015-06-16 10:30:00,40.32,40.36,40.27,40.3,55804.0,33.643,33.6764,33.6013,33.6263,55804.0
2015-06-16 11:00:00,40.3,40.35,40.29,40.3,31136.0,33.6263,33.6681,33.618,33.6263,31136.0
2015-06-16 11:30:00,40.3,40.32,40.28,40.29,34923.0,33.6263,33.643,33.6097,33.618,34923.0
2015-06-16 12:00:00,40.29,40.32,40.28,40.32,43626.0,33.618,33.643,33.6097,33.643,43626.0
2015-06-16 12:30:00,40.32,40.35,40.29,40.3,34597.0,33.643,33.6681,33.618,33.6263,34597.0
2015-06-16 13:00:00,40.3,40.33,40.29,40.33,72178.0,33.6263,33.6514,33.618,33.6514,72178.0
2015-06-16 13:30:00,40.32,40.37,40.32,40.37,44716.0,33.643,33.6848,33.643,33.6848,44716.0
2015-06-16 14:00:00,40.37,40.39,40.32,40.32,26716.0,33.6848,33.7014,33.643,33.643,26716.0
2015-06-16 14:30:00,40.32,40.35,40.32,40.35,46584.0,33.643,33.6681,33.643,33.6681,46584.0
2015-06-16 15:00:00,40.34,40.39,40.34,40.38,67663.0,33.6597,33.7014,33.6597,33.6931,67663.0
2015-06-16 15:30:00,40.38,40.43,40.36,40.41,209726.0,33.6931,33.7348,33.6764,33.7181,209726.0
2015-06-17 09:30:00,40.43,40.53,40.34,40.37,57637.0,33.7348,33.8183,33.6597,33.6848,57637.0
2015-06-17 10:00:00,40.37,40.45,40.29,40.45,92730.0,33.6848,33.7515,33.618,33.7515,92730.0
2015-06-17 10:30:00,40.45,40.46,40.32,40.35,55615.0,33.7515,33.7599,33.643,33.6681,55615.0
2015-06-17 11:00:00,40.36,40.37,40.3,40.31,25253.0,33.6764,33.6848,33.6263,33.6347,25253.0
2015-06-17 11:30:00,40.32,40.35,40.28,40.32,34387.0,33.643,33.6681,33.6097,33.643,34387.0
2015-06-17 12:00:00,40.32,40.33,40.28,40.31,43568.0,33.643,33.6514,33.6097,33.6347,43568.0
2015-06-17 12:30:00,40.31,40.31,40.23,40.23,101353.0,33.6347,33.6347,33.5679,33.5679,101353.0
2015-06-17 13:00:00,40.22,40.23,40.12,40.19,30378.0,33.5596,33.5679,33.4762,33.5346,30378.0
2015-06-17 13:30:00,40.19,40.37,40.19,40.33,71540.0,33.5346,33.6848,33.5346,33.6514,71540.0
2015-06-17 14:00:00,40.32,40.49,40.19,40.3,68406.0,33.643,33.7849,33.5346,33.6263,68406.0
2015-06-17 14:30:00,40.3,40.53,40.3,40.5,67466.0,33.6263,33.8183,33.6263,33.7932,67466.0
2015-06-17 15:00:00,40.49,40.5,40.41,40.44,72214.0,33.7849,33.7932,33.7181,33.7432,72214.0
2015-06-17 15:30:00,40.44,40.47,40.41,40.43,132178.0,33.7432,33.7682,33.7181,33.7348,132178.0
2015-06-18 09:30:00,40.53,40.74,40.48,40.63,72192.0,33.8183,33.9935,33.7765,33.9017,72192.0
2015-06-18 10:00:00,40.63,40.69,40.54,40.67,69146.0,33.9017,33.9518,33.8266,33.9351,69146.0
2015-06-18 10:30:00,40.66,40.7,40.57,40.66,74066.0,33.9267,33.9601,33.8516,33.9267,74066.0
2015-06-18 11:00:00,40.65,40.69,40.61,40.65,59710.0,33.9184,33.9518,33.885,33.9184,59710.0
2015-06-18 11:30:00,40.66,40.67,40.61,40.63,66285.0,33.9267,33.9351,33.885,33.9017,66285.0
2015-06-18 12:00:00,40.62,40.72,40.6,40.69,35025.0,33.8934,33.9768,33.8767,33.9518,35025.0
2015-06-18 12:30:00,40.7,40.75,40.6,40.61,57625.0,33.9601,34.0018,33.8767,33.885,57625.0
2015-06-18 13:00:00,40.6,40.63,40.52,40.57,53112.0,33.8767,33.9017,33.8099,33.8516,53112.0
2015-06-18 13:30:00,40.57,40.6,40.53,40.54,45966.0,33.8516,33.8767,33.8183,33.8266,45966.0
2015-06-18 14:00:00,40.55,40.59,40.52,40.55,63323.0,33.8349,33.8683,33.8099,33.8349,63323.0
2015-06-18 14:30:00,40.55,40.61,40.54,40.6,75095.0,33.8349,33.885,33.8266,33.8767,75095.0
2015-06-18 15:00:00,40.6,40.62,40.53,40.62,89036.0,33.8767,33.8934,33.8183,33.8934,89036.0
2015-06-18 15:30:00,40.62,40.64,40.53,40.57,170600.0,33.8934,33.91,33.8183,33.8516,170600.0
2015-06-19 09:30:00,40.51,40.6,40.4,40.56,255591.0,33.8016,33.8767,33.7098,33.8433,255591.0
2015-06-19 10:00:00,40.56,40.6,40.52,40.54,25373.0,33.8433,33.8767,33.8099,33.8266,25373.0
2015-06-19 10:30:00,40.53,40.55,40.48,40.48,29737.0,33.8183,33.8349,33.7765,33.7765,29737.0
2015-06-19 11:00:00,40.48,40.5,40.41,40.48,52332.0,33.7765,33.7932,33.7181,33.7765,52332.0
2015-06-19 11:30:00,40.47,40.48,40.39,40.45,26815.0,33.7682,33.7765,33.7014,33.7515,26815.0
2015-06-19 12:00:00,40.45,40.47,40.43,40.45,21526.0,33.7515,33.7682,33.7348,33.7515,21526.0
2015-06-19 12:30:00,40.44,40.49,40.44,40.46,18931.0,33.7432,33.7849,33.7432,33.7599,18931.0
2015-06-19 13:00:00,40.47,40.49,40.43,40.48,17787.0,33.7682,33.7849,33.7348,33.7765,17787.0
2015-06-19 13:30:00,40.48,40.49,40.46,40.47,23865.0,33.7765,33.7849,33.7599,33.7682,23865.0
2015-06-19 14:00:00,40.48,40.48,40.39,40.4,27685.0,33.7765,33.7765,33.7014,33.7098,27685.0
2015-06-19 14:30:00,40.4,40.41,40.37,40.4,23400.0,33.7098,33.7181,33.6848,33.7098,23400.0
2015-06-19 15:00:00,40.4,40.4,40.35,40.37,30288.0,33.7098,33.7098,33.6681,33.6848,30288.0
2015-06-19 15:30:00,40.36,40.44,40.31,40.32,241328.0,33.6764,33.7432,33.6347,33.643,241328.0
2015-06-22 09:30:00,40.47,40.6,40.38,40.47,29011.0,33.7682,33.8767,33.6931,33.7682,29011.0
2015-06-22 10:00:00,40.47,40.51,40.41,40.49,39263.0,33.7682,33.8016,33.7181,33.7849,39263.0
2015-06-22 10:30:00,40.49,40.54,40.46,40.49,37860.0,33.7849,33.8266,33.7599,33.7849,37860.0
2015-06-22 11:00:00,40.48,40.59,40.48,40.56,39810.0,33.7765,33.8683,33.7765,33.8433,39810.0
2015-06-22 11:30:00,40.56,40.56,40.51,40.51,28973.0,33.8433,33.8433,33.8016,33.8016,28973.0
2015-06-22 12:00:00,40.5,40.51,40.37,40.39,30709.0,33.7932,33.8016,33.6848,33.7014,30709.0
2015-06-22 12:30:00,40.4,40.44,40.4,40.44,26064.0,33.7098,33.7432,33.7098,33.7432,26064.0
2015-06-22 13:00:00,40.44,40.45,40.39,40.4,76818.0,33.7432,33.7515,33.7014,33.7098,76818.0
2015-06-22 13:30:00,40.39,40.44,40.38,40.38,51164.0,33.7014,33.7432,33.6931,33.6931,51164.0
2015-06-22 14:00:00,40.38,40.39,40.35,40.35,40033.0,33.6931,33.7014,33.6681,33.6681,40033.0
2015-06-22 14:30:00,40.35,40.41,40.34,40.41,33827.0,33.6681,33.7181,33.6597,33.7181,33827.0
2015-06-22 15:00:00,40.41,40.42,40.35,40.37,52941.0,33.7181,33.7265,33.6681,33.6848,52941.0
2015-06-22 15:30:00,40.37,40.41,40.36,40.4,127200.0,33.6848,33.7181,33.6764,33.7098,127200.0
2015-06-23 09:30:00,40.35,40.42,40.31,40.36,61171.0,33.6681,33.7265,33.6347,33.6764,61171.0
2015-06-23 10:00:00,40.36,40.4,40.25,40.26,64299.0,33.6764,33.7098,33.5846,33.593,64299.0
2015-06-23 10:30:00,40.25,40.26,40.17,40.19,24630.0,33.5846,33.593,33.5179,33.5346,24630.0
2015-06-23 11:00:00,40.19,40.3,40.19,40.2,28793.0,33.5346,33.6263,33.5346,33.5429,28793.0
2015-06-23 11:30:00,40.2,40.27,40.19,40.23,23735.0,33.5429,33.6013,33.5346,33.5679,23735.0
2015-06-23 12:00:00,40.23,40.24,40.16,40.19,28316.0,33.5679,33.5763,33.5095,33.5346,28316.0
2015-06-23 12:30:00,40.18,40.18,40.15,40.15,17195.0,33.5262,33.5262,33.5012,33.5012,17195.0
2015-06-23 13:00:00,40.16,40.16,40.12,40.13,22388.0,33.5095,33.5095,33.4762,33.4845,22388.0
2015-06-23 13:30:00,40.13,40.17,40.12,40.13,30489.0,33.4845,33.5179,33.4762,33.4845,30489.0
2015-06-23 14:00:00,40.12,40.13,40.08,40.08,26641.0,33.4762,33.4845,33.4428,33.4428,26641.0
2015-06-23 14:30:00,40.08,40.09,40.05,40.08,41767.0,33.4428,33.4511,33.4177,33.4428,41767.0
2015-06-23 15:00:00,40.08,40.17,40.07,40.15,79796.0,33.4428,33.5179,33.4344,33.5012,79796.0
2015-06-23 15:30:00,40.15,40.17,40.12,40.12,125777.0,33.5012,33.5179,33.4762,33.4762,125777.0
2015-06-24 09:30:00,40.03,40.16,40.01,40.02,119537.0,33.4011,33.5095,33.3844,33.3927,119537.0
2015-06-24 10:00:00,40.02,40.07,39.96,40.04,55579.0,33.3927,33.4344,33.3427,33.4094,55579.0
2015-06-24 10:30:00,40.03,40.07,39.97,40.0,41254.0,33.4011,33.4344,33.351,33.376,41254.0
2015-06-24 11:00:00,40.0,40.05,39.98,40.03,36581.0,33.376,33.4177,33.3593,33.4011,36581.0
2015-06-24 11:30:00,40.03,40.04,39.97,39.98,35568.0,33.4011,33.4094,33.351,33.3593,35568.0
2015-06-24 12:00:00,39.97,40.01,39.92,39.98,42461.0,33.351,33.3844,33.3093,33.3593,42461.0
2015-06-24 12:30:00,39.97,40.0,39.93,39.95,25323.0,33.351,33.376,33.3176,33.3343,25323.0
2015-06-24 13:00:00,39.95,39.97,39.89,39.9,26656.0,33.3343,33.351,33.2842,33.2926,26656.0
2015-06-24 13:30:00,39.9,39.94,39.89,39.93,30133.0,33.2926,33.326,33.2842,33.3176,30133.0
2015-06-24 14:00:00,39.94,39.94,39.84,39.91,31910.0,33.326,33.326,33.2425,33.3009,31910.0
2015-06-24 14:30:00,39.9,39.99,39.89,39.95,29579.0,33.2926,33.3677,33.2842,33.3343,29579.0
2015-06-24 15:00:00,39.95,39.96,39.87,39.92,53285.0,33.3343,33.3427,33.2676,33.3093,53285.0
2015-06-24 15:30:00,39.93,39.93,39.83,39.84,181902.0,33.3176,33.3176,33.2342,33.2425,181902.0
2015-06-25 09:30:00,39.87,39.9,39.63,39.73,58283.0,33.2676,33.2926,33.0673,33.1507,58283.0
2015-06-25 10:00:00,39.72,39.78,39.68,39.76,45276.0,33.1424,33.1925,33.109,33.1758,45276.0
2015-06-25 10:30:00,39.76,39.8,39.72,39.77,65916.0,33.1758,33.2091,33.1424,33.1841,65916.0
2015-06-25 11:00:00,39.77,39.9,39.76,39.86,62477.0,33.1841,33.2926,33.1758,33.2592,62477.0
2015-06-25 11:30:00,39.86,39.87,39.82,39.87,70404.0,33.2592,33.2676,33.2258,33.2676,70404.0
2015-06-25 12:00:00,39.86,39.87,39.83,39.83,46068.0,33.2592,33.2676,33.2342,33.2342,46068.0
2015-06-25 12:30:00,39.82,39.85,39.75,39.76,33395.0,33.2258,33.2509,33.1674,33.1758,33395.0
2015-06-25 13:00:00,39.75,39.79,39.75,39.76,27206.0,33.1674,33.2008,33.1674,33.1758,27206.0
2015-06-25 13:30:00,39.76,39.77,39.72,39.72,23079.0,33.1758,33.1841,33.1424,33.1424,23079.0
2015-06-25 14:00:00,39.72,39.72,39.58,39.6,49883.0,33.1424,33.1424,33.0256,33.0423,49883.0
2015-06-25 14:30:00,39.6,39.69,39.6,39.66,53442.0,33.0423,33.1174,33.0423,33.0923,53442.0
2015-06-25 15:00:00,39.66,39.74,39.66,39.68,63975.0,33.0923,33.1591,33.0923,33.109,63975.0
2015-06-25 15:30:00,39.67,39.68,39.61,39.63,154516.0,33.1007,33.109,33.0506,33.0673,154516.0
2015-06-26 09:30:00,39.68,39.78,39.55,39.65,43320.0,33.109,33.1925,33.0005,33.084,43320.0
2015-06-26 10:00:00,39.65,39.81,39.64,39.79,39583.0,33.084,33.2175,33.0756,33.2008,39583.0
2015-06-26 10:30:00,39.8,39.81,39.76,39.77,34381.0,33.2091,33.2175,33.1758,33.1841,34381.0
2015-06-26 11:00:00,39.76,39.92,39.74,39.89,32940.0,33.1758,33.3093,33.1591,33.2842,32940.0
2015-06-26 11:30:00,39.9,39.91,39.8,39.85,31995.0,33.2926,33.3009,33.2091,33.2509,31995.0
2015-06-26 12:00:00,39.84,39.9,39.81,39.9,26473.0,33.2425,33.2926,33.2175,33.2926,26473.0
2015-06-26 12:30:00,39.89,39.89,39.72,39.73,31092.0,33.2842,33.2842,33.1424,33.1507,31092.0
2015-06-26 13:00:00,39.72,39.77,39.71,39.73,33716.0,33.1424,33.1841,33.1341,33.1507,33716.0
2015-06-26 13:30:00,39.73,39.8,39.71,39.79,29610.0,33.1507,33.2091,33.1341,33.2008,29610.0
2015-06-26 14:00:00,39.8,39.82,39.74,39.77,41046.0,33.2091,33.2258,33.1591,33.1841,41046.0
2015-06-26 14:30:00,39.76,39.78,39.72,39.77,54165.0,33.1758,33.1925,33.1424,33.1841,54165.0
2015-06-26 15:00:00,39.77,39.82,39.76,39.81,63852.0,33.1841,33.2258,33.1758,33.2175,63852.0
2015-06-26 15:30:00,39.81,39.94,39.76,39.92,481003.0,33.2175,33.326,33.1758,33.3093,481003.0
2015-06-29 09:30:00,39.45,39.56,39.23,39.46,56338.0,33.1532,33.2456,32.9683,33.1616,56338.0
2015-06-29 10:00:00,39.46,39.57,39.43,39.43,35365.0,33.1616,33.254,33.1364,33.1364,35365.0
2015-06-29 10:30:00,39.42,39.5,39.4,39.41,55594.0,33.128,33.1952,33.1112,33.1196,55594.0
2015-06-29 11:00:00,39.41,39.43,39.33,39.41,71662.0,33.1196,33.1364,33.0523,33.1196,71662.0
2015-06-29 11:30:00,39.42,39.42,39.29,39.3,57430.0,33.128,33.128,33.0187,33.0271,57430.0
2015-06-29 12:00:00,39.3,39.38,39.27,39.29,33139.0,33.0271,33.0944,33.0019,33.0187,33139.0
2015-06-29 12:30:00,39.29,39.29,39.21,39.25,38873.0,33.0187,33.0187,32.9515,32.9851,38873.0
2015-06-29 13:00:00,39.25,39.29,39.21,39.25,31110.0,32.9851,33.0187,32.9515,32.9851,31110.0
2015-06-29 13:30:00,39.25,39.27,39.22,39.23,31401.0,32.9851,33.0019,32.9599,32.9683,31401.0
2015-06-29 14:00:00,39.24,39.25,39.12,39.14,36898.0,32.9767,32.9851,32.8759,32.8927,36898.0
2015-06-29 14:30:00,39.13,39.23,39.12,39.14,51193.0,32.8843,32.9683,32.8759,32.8927,51193.0
2015-06-29 15:00:00,39.14,39.16,39.1,39.1,72627.0,32.8927,32.9095,32.8591,32.8591,72627.0
2015-06-29 15:30:00,39.1,39.15,38.99,39.05,303678.0,32.8591,32.9011,32.7666,32.817,303678.0
2015-06-30 09:30:00,39.31,39.37,39.11,39.12,125086.0,33.0355,33.086,32.8675,32.8759,125086.0
2015-06-30 10:00:00,39.11,39.17,39.07,39.12,54611.0,32.8675,32.9179,32.8338,32.8759,54611.0
2015-06-30 10:30:00,39.12,39.16,39.05,39.13,95495.0,32.8759,32.9095,32.817,32.8843,95495.0
2015-06-30 11:00:00,39.13,39.2,39.1,39.15,56122.0,32.8843,32.9431,32.8591,32.9011,56122.0
2015-06-30 11:30:00,39.14,39.18,39.09,39.09,52209.0,32.8927,32.9263,32.8507,32.8507,52209.0
2015-06-30 12:00:00,39.09,39.14,39.05,39.06,29614.0,32.8507,32.8927,32.817,32.8254,29614.0
2015-06-30 12:30:00,39.06,39.13,39.01,39.13,32615.0,32.8254,32.8843,32.7834,32.8843,32615.0
2015-06-30 13:00:00,39.13,39.21,39.12,39.21,44842.0,32.8843,32.9515,32.8759,32.9515,44842.0
2015-06-30 13:30:00,39.2,39.27,39.19,39.23,34757.0,32.9431,33.0019,32.9347,32.9683,34757.0
2015-06-30 14:00:00,39.23,39.36,39.17,39.19,57086.0,32.9683,33.0776,32.9179,32.9347,57086.0
2015-06-30 14:30:00,39.19,39.28,39.17,39.23,107119.0,32.9347,33.0103,32.9179,32.9683,107119.0
2015-06-30 15:00:00,39.23,39.27,39.16,39.16,114818.0,32.9683,33.0019,32.9095,32.9095,114818.0
2015-06-30 15:30:00,39.16,39.24,39.15,39.17,348064.0,32.9095,32.9767,32.9011,32.9179,348064.0
2015-07-01 09:30:00,39.33,39.41,39.21,39.38,55560.0,33.0523,33.1196,32.9515,33.0944,55560.0
2015-07-01 10:00:00,39.37,39.38,39.3,39.34,35158.0,33.086,33.0944,33.0271,33.0607,35158.0
2015-07-01 10:30:00,39.34,39.37,39.28,39.34,49314.0,33.0607,33.086,33.0103,33.0607,49314.0
2015-07-01 11:00:00,39.35,39.41,39.33,39.35,36121.0,33.0692,33.1196,33.0523,33.0692,36121.0
2015-07-01 11:30:00,39.36,39.37,39.29,39.29,29036.0,33.0776,33.086,33.0187,33.0187,29036.0
2015-07-01 12:00:00,39.29,39.32,39.22,39.29,35030.0,33.0187,33.0439,32.9599,33.0187,35030.0
2015-07-01 12:30:00,39.29,39.29,39.19,39.21,32980.0,33.0187,33.0187,32.9347,32.9515,32980.0
2015-07-01 13:00:00,39.2,39.27,39.17,39.25,39287.0,32.9431,33.0019,32.9179,32.9851,39287.0
2015-07-01 13:30:00,39.25,39.34,39.25,39.27,31451.0,32.9851,33.0607,32.9851,33.0019,31451.0
2015-07-01 14:00:00,39.28,39.37,39.25,39.34,55675.0,33.0103,33.086,32.9851,33.0607,55675.0
2015-07-01 14:30:00,39.33,39.35,39.3,39.3,39102.0,33.0523,33.0692,33.0271,33.0271,39102.0
2015-07-01 15:00:00,39.3,39.4,39.3,39.38,59189.0,33.0271,33.1112,33.0271,33.0944,59189.0
2015-07-01 15:30:00,39.38,39.48,39.37,39.45,348125.0,33.0944,33.1784,33.086,33.1532,348125.0
2015-07-02 09:30:00,39.48,39.53,39.23,39.26,68397.0,33.1784,33.2204,32.9683,32.9935,68397.0
2015-07-02 10:00:00,39.26,39.39,39.25,39.39,35892.0,32.9935,33.1028,32.9851,33.1028,35892.0
2015-07-02 10:30:00,39.38,39.42,39.34,39.4,54407.0,33.0944,33.128,33.0607,33.1112,54407.0
2015-07-02 11:00:00,39.4,39.4,39.37,39.38,49542.0,33.1112,33.1112,33.086,33.0944,49542.0
2015-07-02 11:30:00,39.38,39.39,39.35,39.37,35854.0,33.0944,33.1028,33.0692,33.086,35854.0
2015-07-02 12:00:00,39.36,39.41,39.36,39.38,39427.0,33.0776,33.1196,33.0776,33.0944,39427.0
2015-07-02 12:30:00,39.38,39.39,39.37,39.37,20488.0,33.0944,33.1028,33.086,33.086,20488.0
2015-07-02 13:00:00,39.38,39.41,39.37,39.4,52216.0,33.0944,33.1196,33.086,33.1112,52216.0
2015-07-02 13:30:00,39.41,39.42,39.38,39.4,44554.0,33.1196,33.128,33.0944,33.1112,44554.0
2015-07-02 14:00:00,39.4,39.4,39.36,39.37,27628.0,33.1112,33.1112,33.0776,33.086,27628.0
2015-07-02 14:30:00,39.37,39.41,39.36,39.41,57373.0,33.086,33.1196,33.0776,33.1196,57373.0
2015-07-02 15:00:00,39.4,39.48,39.37,39.47,141126.0,33.1112,33.1784,33.086,33.17,141126.0
2015-07-02 15:30:00,39.47,39.48,39.4,39.46,159902.0,33.17,33.1784,33.1112,33.1616,159902.0
2015-07-06 09:30:00,39.24,39.4,39.2,39.34,64729.0,32.9767,33.1112,32.9431,33.0607,64729.0
2015-07-06 10:00:00,39.34,39.44,39.34,39.41,53436.0,33.0607,33.1448,33.0607,33.1196,53436.0
2015-07-06 10:30:00,39.42,39.53,39.42,39.45,38373.0,33.128,33.2204,33.128,33.1532,38373.0
2015-07-06 11:00:00,39.46,39.48,39.37,39.4,44975.0,33.1616,33.1784,33.086,33.1112,44975.0
2015-07-06 11:30:00,39.41,39.48,39.4,39.46,109244.0,33.1196,33.1784,33.1112,33.1616,109244.0
2015-07-06 12:00:00,39.46,39.52,39.45,39.48,135669.0,33.1616,33.212,33.1532,33.1784,135669.0
2015-07-06 12:30:00,39.48,39.5,39.47,39.48,34444.0,33.1784,33.1952,33.17,33.1784,34444.0
2015-07-06 13:00:00,39.48,39.56,39.48,39.54,65427.0,33.1784,33.2456,33.1784,33.2288,65427.0
2015-07-06 13:30:00,39.53,39.58,39.52,39.58,82763.0,33.2204,33.2624,33.212,33.2624,82763.0
2015-07-06 14:00:00,39.58,39.67,39.57,39.64,178812.0,33.2624,33.3381,33.254,33.3129,178812.0
2015-07-06 14:30:00,39.65,39.66,39.56,39.56,85734.0,33.3213,33.3297,33.2456,33.2456,85734.0
2015-07-06 15:00:00,39.56,39.59,39.54,39.55,58705.0,33.2456,33.2708,33.2288,33.2372,58705.0
2015-07-06 15:30:00,39.55,39.67,39.54,39.65,219054.0,33.2372,33.3381,33.2288,33.3213,219054.0
2015-07-07 09:30:00,39.69,39.69,39.44,39.56,61581.0,33.3549,33.3549,33.1448,33.2456,61581.0
2015-07-07 10:00:00,39.56,39.59,39.43,39.57,50124.0,33.2456,33.2708,33.1364,33.254,50124.0
2015-07-07 10:30:00,39.58,39.58,39.49,39.56,53530.0,33.2624,33.2624,33.1868,33.2456,53530.0
2015-07-07 11:00:00,39.54,39.59,39.49,39.5,59375.0,33.2288,33.2708,33.1868,33.1952,59375.0
2015-07-07 11:30:00,39.51,39.67,39.49,39.62,67810.0,33.2036,33.3381,33.1868,33.2961,67810.0
2015-07-07 12:00:00,39.62,39.64,39.56,39.58,95595.0,33.2961,33.3129,33.2456,33.2624,95595.0
2015-07-07 12:30:00,39.58,39.59,39.51,39.54,139353.0,33.2624,33.2708,33.2036,33.2288,139353.0
2015-07-07 13:00:00,39.56,39.66,39.52,39.61,164306.0,33.2456,33.3297,33.212,33.2877,164306.0
2015-07-07 13:30:00,39.61,39.63,39.58,39.59,57896.0,33.2877,33.3045,33.2624,33.2708,57896.0
2015-07-07 14:00:00,39.6,39.61,39.52,39.56,62694.0,33.2792,33.2877,33.212,33.2456,62694.0
2015-07-07 14:30:00,39.57,39.83,39.56,39.79,73506.0,33.254,33.4725,33.2456,33.4389,73506.0
2015-07-07 15:00:00,39.8,39.85,39.75,39.81,98497.0,33.4473,33.4893,33.4053,33.4557,98497.0
2015-07-07 15:30:00,39.81,39.84,39.75,39.8,275525.0,33.4557,33.4809,33.4053,33.4473,275525.0
2015-07-08 09:30:00,39.58,39.81,39.51,39.77,86511.0,33.2624,33.4557,33.2036,33.4221,86511.0
2015-07-08 10:00:00,39.77,39.79,39.71,39.72,49792.0,33.4221,33.4389,33.3717,33.3801,49792.0
2015-07-08 10:30:00,39.73,39.79,39.68,39.75,64415.0,33.3885,33.4389,33.3465,33.4053,64415.0
2015-07-08 11:00:00,39.74,39.75,39.66,39.72,75391.0,33.3969,33.4053,33.3297,33.3801,75391.0
2015-07-08 11:30:00,39.72,39.74,39.61,39.62,26361.0,33.3801,33.3969,33.2877,33.2961,26361.0
2015-07-08 12:00:00,39.62,39.68,39.59,39.68,18425.0,33.2961,33.3465,33.2708,33.3465,18425.0
2015-07-08 12:30:00,39.68,39.74,39.64,39.71,19597.0,33.3465,33.3969,33.3129,33.3717,19597.0
2015-07-08 13:00:00,39.71,39.76,39.64,39.76,31873.0,33.3717,33.4137,33.3129,33.4137,31873.0
2015-07-08 13:30:00,39.76,39.76,39.7,39.73,23573.0,33.4137,33.4137,33.3633,33.3885,23573.0
2015-07-08 14:00:00,39.73,39.74,39.64,39.72,54967.0,33.3885,33.3969,33.3129,33.3801,54967.0
2015-07-08 14:30:00,39.71,39.71,39.54,39.55,70085.0,33.3717,33.3717,33.2288,33.2372,70085.0
2015-07-08 15:00:00,39.54,39.64,39.54,39.54,91318.0,33.2288,33.3129,33.2288,33.2288,91318.0
2015-07-08 15:30:00,39.54,39.64,39.54,39.55,287515.0,33.2288,33.3129,33.2288,33.2372,287515.0
2015-07-09 09:30:00,39.92,39.97,39.67,39.81,85425.0,33.5482,33.5902,33.3381,33.4557,85425.0
2015-07-09 10:00:00,39.81,39.81,39.66,39.72,64220.0,33.4557,33.4557,33.3297,33.3801,64220.0
2015-07-09 10:30:00,39.72,39.86,39.72,39.85,196017.0,33.3801,33.4977,33.3801,33.4893,196017.0
2015-07-09 11:00:00,39.85,39.88,39.75,39.77,134980.0,33.4893,33.5146,33.4053,33.4221,134980.0
2015-07-09 11:30:00,39.77,39.85,39.75,39.79,183517.0,33.4221,33.4893,33.4053,33.4389,183517.0
2015-07-09 12:00:00,39.79,39.82,39.76,39.8,38013.0,33.4389,33.4641,33.4137,33.4473,38013.0
2015-07-09 12:30:00,39.79,39.81,39.71,39.73,55664.0,33.4389,33.4557,33.3717,33.3885,55664.0
2015-07-09 13:00:00,39.72,39.73,39.57,39.58,62156.0,33.3801,33.3885,33.254,33.2624,62156.0
2015-07-09 13:30:00,39.58,39.64,39.56,39.57,32548.0,33.2624,33.3129,33.2456,33.254,32548.0
2015-07-09 14:00:00,39.57,39.59,39.5,39.52,40321.0,33.254,33.2708,33.1952,33.212,40321.0
2015-07-09 14:30:00,39.53,39.64,39.5,39.62,52913.0,33.2204,33.3129,33.1952,33.2961,52913.0
2015-07-09 15:00:00,39.63,39.64,39.55,39.57,65679.0,33.3045,33.3129,33.2372,33.254,65679.0
2015-07-09 15:30:00,39.56,39.58,39.48,39.48,171041.0,33.2456,33.2624,33.1784,33.1784,171041.0
2015-07-10 09:30:00,39.84,39.84,39.6,39.6,59254.0,33.4809,33.4809,33.2792,33.2792,59254.0
2015-07-10 10:00:00,39.61,39.7,39.6,39.64,70096.0,33.2877,33.3633,33.2792,33.3129,70096.0
2015-07-10 10:30:00,39.65,39.69,39.61,39.66,31976.0,33.3213,33.3549,33.2877,33.3297,31976.0
2015-07-10 11:00:00,39.66,39.76,39.66,39.76,44619.0,33.3297,33.4137,33.3297,33.4137,44619.0
2015-07-10 11:30:00,39.76,39.83,39.75,39.81,32159.0,33.4137,33.4725,33.4053,33.4557,32159.0
2015-07-10 12:00:00,39.82,39.85,39.81,39.84,24005.0,33.4641,33.4893,33.4557,33.4809,24005.0
2015-07-10 12:30:00,39.84,39.84,39.79,39.81,29455.0,33.4809,33.4809,33.4389,33.4557,29455.0
2015-07-10 13:00:00,39.81,39.82,39.74,39.74,26691.0,33.4557,33.4641,33.3969,33.3969,26691.0
2015-07-10 13:30:00,39.74,39.78,39.74,39.75,22163.0,33.3969,33.4305,33.3969,33.4053,22163.0
2015-07-10 14:00:00,39.75,39.83,39.75,39.81,26174.0,33.4053,33.4725,33.4053,33.4557,26174.0
2015-07-10 14:30:00,39.82,39.84,39.79,39.81,61183.0,33.4641,33.4809,33.4389,33.4557,61183.0
2015-07-10 15:00:00,39.82,39.84,39.79,39.79,100848.0,33.4641,33.4809,33.4389,33.4389,100848.0
2015-07-10 15:30:00,39.79,39.8,39.74,39.74,159697.0,33.4389,33.4473,33.3969,33.3969,159697.0
2015-07-13 09:30:00,40.0,40.02,39.89,39.91,65592.0,33.6154,33.6322,33.523,33.5398,65592.0
2015-07-13 10:00:00,39.91,39.93,39.88,39.91,31697.0,33.5398,33.5566,33.5146,33.5398,31697.0
2015-07-13 10:30:00,39.91,39.96,39.9,39.96,37427.0,33.5398,33.5818,33.5314,33.5818,37427.0
2015-07-13 11:00:00,39.96,40.04,39.95,39.96,28940.0,33.5818,33.649,33.5734,33.5818,28940.0
2015-07-13 11:30:00,39.98,40.02,39.97,40.01,23336.0,33.5986,33.6322,33.5902,33.6238,23336.0
2015-07-13 12:00:00,40.01,40.03,39.97,39.99,43195.0,33.6238,33.6406,33.5902,33.607,43195.0
2015-07-13 12:30:00,39.99,40.01,39.94,39.97,19619.0,33.607,33.6238,33.565,33.5902,19619.0
2015-07-13 13:00:00,39.97,40.02,39.96,40.01,22068.0,33.5902,33.6322,33.5818,33.6238,22068.0
2015-07-13 13:30:00,40.0,40.0,39.93,39.97,16684.0,33.6154,33.6154,33.5566,33.5902,16684.0
2015-07-13 14:00:00,39.97,39.99,39.95,39.95,48186.0,33.5902,33.607,33.5734,33.5734,48186.0
2015-07-13 14:30:00,39.96,40.03,39.96,40.02,28893.0,33.5818,33.6406,33.5818,33.6322,28893.0
2015-07-13 15:00:00,40.02,40.04,39.99,40.02,36074.0,33.6322,33.649,33.607,33.6322,36074.0
2015-07-13 15:30:00,40.03,40.04,39.98,39.98,135137.0,33.6406,33.649,33.5986,33.5986,135137.0
2015-07-14 09:30:00,40.01,40.18,39.98,40.15,57143.0,33.6238,33.7667,33.5986,33.7415,57143.0
2015-07-14 10:00:00,40.16,40.2,40.14,40.2,39653.0,33.7499,33.7835,33.7331,33.7835,39653.0
2015-07-14 10:30:00,40.21,40.28,40.21,40.26,33576.0,33.7919,33.8507,33.7919,33.8339,33576.0
2015-07-14 11:00:00,40.26,40.36,40.25,40.33,204225.0,33.8339,33.9179,33.8255,33.8927,204225.0
2015-07-14 11:30:00,40.33,40.38,40.33,40.38,31683.0,33.8927,33.9348,33.8927,33.9348,31683.0
2015-07-14 12:00:00,40.37,40.41,40.33,40.33,60118.0,33.9263,33.96,33.8927,33.8927,60118.0
2015-07-14 12:30:00,40.32,40.32,40.27,40.3,38444.0,33.8843,33.8843,33.8423,33.8675,38444.0
2015-07-14 13:00:00,40.3,40.32,40.29,40.31,35230.0,33.8675,33.8843,33.8591,33.8759,35230.0
2015-07-14 13:30:00,40.3,40.32,40.29,40.31,20573.0,33.8675,33.8843,33.8591,33.8759,20573.0
2015-07-14 14:00:00,40.31,40.37,40.31,40.35,41570.0,33.8759,33.9263,33.8759,33.9095,41570.0
2015-07-14 14:30:00,40.36,40.39,40.33,40.36,89241.0,33.9179,33.9432,33.8927,33.9179,89241.0
2015-07-14 15:00:00,40.36,40.38,40.35,40.36,47807.0,33.9179,33.9348,33.9095,33.9179,47807.0
2015-07-14 15:30:00,40.36,40.37,40.31,40.34,145580.0,33.9179,33.9263,33.8759,33.9011,145580.0
2015-07-15 09:30:00,40.37,40.46,40.29,40.36,53583.0,33.9263,34.002,33.8591,33.9179,53583.0
2015-07-15 10:00:00,40.36,40.48,40.34,40.47,42580.0,33.9179,34.0188,33.9011,34.0104,42580.0
2015-07-15 10:30:00,40.48,40.5,40.46,40.47,43470.0,34.0188,34.0356,34.002,34.0104,43470.0
2015-07-15 11:00:00,40.47,40.53,40.45,40.48,82917.0,34.0104,34.0608,33.9936,34.0188,82917.0
2015-07-15 11:30:00,40.46,40.48,40.39,40.45,39310.0,34.002,34.0188,33.9432,33.9936,39310.0
2015-07-15 12:00:00,40.45,40.47,40.44,40.45,20637.0,33.9936,34.0104,33.9852,33.9936,20637.0
2015-07-15 12:30:00,40.46,40.5,40.45,40.46,39858.0,34.002,34.0356,33.9936,34.002,39858.0
2015-07-15 13:00:00,40.46,40.5,40.45,40.48,22904.0,34.002,34.0356,33.9936,34.0188,22904.0
2015-07-15 13:30:00,40.48,40.48,40.44,40.46,97450.0,34.0188,34.0188,33.9852,34.002,97450.0
2015-07-15 14:00:00,40.46,40.48,40.43,40.47,32430.0,34.002,34.0188,33.9768,34.0104,32430.0
2015-07-15 14:30:00,40.46,40.47,40.39,40.46,92970.0,34.002,34.0104,33.9432,34.002,92970.0
2015-07-15 15:00:00,40.45,40.47,40.42,40.45,113377.0,33.9936,34.0104,33.9684,33.9936,113377.0
2015-07-15 15:30:00,40.45,40.46,40.36,40.42,206498.0,33.9936,34.002,33.9179,33.9684,206498.0
2015-07-16 09:30:00,40.59,40.79,40.47,40.77,47697.0,34.1112,34.2793,34.0104,34.2625,47697.0
2015-07-16 10:00:00,40.76,40.8,40.7,40.79,63289.0,34.2541,34.2877,34.2037,34.2793,63289.0
2015-07-16 10:30:00,40.79,40.81,40.76,40.81,28723.0,34.2793,34.2961,34.2541,34.2961,28723.0
2015-07-16 11:00:00,40.81,40.81,40.7,40.72,52535.0,34.2961,34.2961,34.2037,34.2205,52535.0
2015-07-16 11:30:00,40.72,40.8,40.71,40.8,51496.0,34.2205,34.2877,34.2121,34.2877,51496.0
2015-07-16 12:00:00,40.8,40.85,40.79,40.83,32117.0,34.2877,34.3297,34.2793,34.3129,32117.0
2015-07-16 12:30:00,40.83,40.89,40.83,40.86,44811.0,34.3129,34.3633,34.3129,34.3381,44811.0
2015-07-16 13:00:00,40.86,40.92,40.85,40.91,64444.0,34.3381,34.3886,34.3297,34.3802,64444.0
2015-07-16 13:30:00,40.91,40.92,40.77,40.78,203644.0,34.3802,34.3886,34.2625,34.2709,203644.0
2015-07-16 14:00:00,40.78,40.8,40.7,40.72,224122.0,34.2709,34.2877,34.2037,34.2205,224122.0
2015-07-16 14:30:00,40.72,40.83,40.7,40.83,47747.0,34.2205,34.3129,34.2037,34.3129,47747.0
2015-07-16 15:00:00,40.82,40.83,40.77,40.81,57353.0,34.3045,34.3129,34.2625,34.2961,57353.0
2015-07-16 15:30:00,40.8,40.81,40.74,40.76,123012.0,34.2877,34.2961,34.2373,34.2541,123012.0
2015-07-17 09:30:00,40.93,40.93,40.7,40.85,89974.0,34.397,34.397,34.2037,34.3297,89974.0
2015-07-17 10:00:00,40.87,40.88,40.79,40.82,78150.0,34.3465,34.3549,34.2793,34.3045,78150.0
2015-07-17 10:30:00,40.82,40.85,40.75,40.77,83598.0,34.3045,34.3297,34.2457,34.2625,83598.0
2015-07-17 11:00:00,40.76,40.81,40.75,40.8,96591.0,34.2541,34.2961,34.2457,34.2877,96591.0
2015-07-17 11:30:00,40.8,40.83,40.79,40.8,42511.0,34.2877,34.3129,34.2793,34.2877,42511.0
2015-07-17 12:00:00,40.8,40.82,40.78,40.78,35075.0,34.2877,34.3045,34.2709,34.2709,35075.0
2015-07-17 12:30:00,40.78,40.8,40.76,40.76,22962.0,34.2709,34.2877,34.2541,34.2541,22962.0
2015-07-17 13:00:00,40.76,40.8,40.71,40.71,29784.0,34.2541,34.2877,34.2121,34.2121,29784.0
2015-07-17 13:30:00,40.71,40.75,40.71,40.74,28783.0,34.2121,34.2457,34.2121,34.2373,28783.0
2015-07-17 14:00:00,40.75,40.76,40.73,40.75,41863.0,34.2457,34.2541,34.2289,34.2457,41863.0
2015-07-17 14:30:00,40.76,40.78,40.75,40.76,55078.0,34.2541,34.2709,34.2457,34.2541,55078.0
2015-07-17 15:00:00,40.76,40.78,40.73,40.76,79591.0,34.2541,34.2709,34.2289,34.2541,79591.0
2015-07-17 15:30:00,40.76,40.8,40.75,40.76,129228.0,34.2541,34.2877,34.2457,34.2541,129228.0
2015-07-20 09:30:00,40.74,40.87,40.72,40.73,49702.0,34.2373,34.3465,34.2205,34.2289,49702.0
2015-07-20 10:00:00,40.74,40.82,40.74,40.79,46021.0,34.2373,34.3045,34.2373,34.2793,46021.0
2015-07-20 10:30:00,40.79,40.79,40.69,40.78,40247.0,34.2793,34.2793,34.1953,34.2709,40247.0
2015-07-20 11:00:00,40.77,40.8,40.67,40.68,33974.0,34.2625,34.2877,34.1785,34.1869,33974.0
2015-07-20 11:30:00,40.69,40.79,40.67,40.78,47570.0,34.1953,34.2793,34.1785,34.2709,47570.0
2015-07-20 12:00:00,40.78,40.81,40.75,40.8,23506.0,34.2709,34.2961,34.2457,34.2877,23506.0
2015-07-20 12:30:00,40.8,40.81,40.77,40.8,48228.0,34.2877,34.2961,34.2625,34.2877,48228.0
2015-07-20 13:00:00,40.8,40.84,40.76,40.77,33317.0,34.2877,34.3213,34.2541,34.2625,33317.0
2015-07-20 13:30:00,40.76,40.76,40.73,40.75,155894.0,34.2541,34.2541,34.2289,34.2457,155894.0
2015-07-20 14:00:00,40.75,40.78,40.68,40.76,46751.0,34.2457,34.2709,34.1869,34.2541,46751.0
2015-07-20 14:30:00,40.77,40.78,40.72,40.73,53562.0,34.2625,34.2709,34.2205,34.2289,53562.0
2015-07-20 15:00:00,40.73,40.76,40.67,40.71,59703.0,34.2289,34.2541,34.1785,34.2121,59703.0
2015-07-20 15:30:00,40.71,40.82,40.7,40.79,273480.0,34.2121,34.3045,34.2037,34.2793,273480.0
2015-07-21 09:30:00,40.82,40.87,40.76,40.8,45144.0,34.3045,34.3465,34.2541,34.2877,45144.0
2015-07-21 10:00:00,40.81,40.82,40.66,40.74,58793.0,34.2961,34.3045,34.1701,34.2373,58793.0
2015-07-21 10:30:00,40.73,40.82,40.65,40.66,75894.0,34.2289,34.3045,34.1617,34.1701,75894.0
2015-07-21 11:00:00,40.65,40.67,40.43,40.45,87872.0,34.1617,34.1785,33.9768,33.9936,87872.0
2015-07-21 11:30:00,40.44,40.5,40.37,40.37,64560.0,33.9852,34.0356,33.9263,33.9263,64560.0
2015-07-21 12:00:00,40.37,40.39,40.26,40.31,62568.0,33.9263,33.9432,33.8339,33.8759,62568.0
2015-07-21 12:30:00,40.32,40.34,40.22,40.22,45362.0,33.8843,33.9011,33.8003,33.8003,45362.0
2015-07-21 13:00:00,40.22,40.31,40.16,40.3,46746.0,33.8003,33.8759,33.7499,33.8675,46746.0
2015-07-21 13:30:00,40.31,40.35,40.23,40.33,44330.0,33.8759,33.9095,33.8087,33.8927,44330.0
2015-07-21 14:00:00,40.33,40.33,40.29,40.32,42543.0,33.8927,33.8927,33.8591,33.8843,42543.0
2015-07-21 14:30:00,40.32,40.38,40.31,40.38,50880.0,33.8843,33.9348,33.8759,33.9348,50880.0
2015-07-21 15:00:00,40.39,40.43,40.38,40.43,91474.0,33.9432,33.9768,33.9348,33.9768,91474.0
2015-07-21 15:30:00,40.43,40.45,40.38,40.39,225813.0,33.9768,33.9936,33.9348,33.9432,225813.0
2015-07-22 09:30:00,40.35,40.54,40.34,40.37,77857.0,33.9095,34.0692,33.9011,33.9263,77857.0
2015-07-22 10:00:00,40.38,40.59,40.36,40.49,114065.0,33.9348,34.1112,33.9179,34.0272,114065.0
2015-07-22 10:30:00,40.5,40.51,40.4,40.45,131141.0,34.0356,34.044,33.9516,33.9936,131141.0
2015-07-22 11:00:00,40.44,40.44,40.21,40.24,47500.0,33.9852,33.9852,33.7919,33.8171,47500.0
2015-07-22 11:30:00,40.23,40.32,40.23,40.3,67526.0,33.8087,33.8843,33.8087,33.8675,67526.0
2015-07-22 12:00:00,40.3,40.31,40.14,40.15,125855.0,33.8675,33.8759,33.7331,33.7415,125855.0
2015-07-22 12:30:00,40.15,40.23,40.13,40.19,98497.0,33.7415,33.8087,33.7247,33.7751,98497.0
2015-07-22 13:00:00,40.2,40.21,40.09,40.09,42202.0,33.7835,33.7919,33.691,33.691,42202.0
2015-07-22 13:30:00,40.1,40.24,40.09,40.14,47881.0,33.6994,33.8171,33.691,33.7331,47881.0
2015-07-22 14:00:00,40.14,40.19,40.1,40.17,56651.0,33.7331,33.7751,33.6994,33.7583,56651.0
2015-07-22 14:30:00,40.17,40.17,40.11,40.14,55464.0,33.7583,33.7583,33.7078,33.7331,55464.0
2015-07-22 15:00:00,40.14,40.18,40.13,40.16,97837.0,33.7331,33.7667,33.7247,33.7499,97837.0
2015-07-22 15:30:00,40.15,40.23,40.13,40.22,248307.0,33.7415,33.8087,33.7247,33.8003,248307.0
2015-07-23 09:30:00,40.06,40.4,40.06,40.22,160860.0,33.6658,33.9516,33.6658,33.8003,160860.0
2015-07-23 10:00:00,40.21,40.31,40.19,40.3,183116.0,33.7919,33.8759,33.7751,33.8675,183116.0
2015-07-23 10:30:00,40.3,40.31,40.23,40.27,101563.0,33.8675,33.8759,33.8087,33.8423,101563.0
2015-07-23 11:00:00,40.26,40.28,40.22,40.26,66852.0,33.8339,33.8507,33.8003,33.8339,66852.0
2015-07-23 11:30:00,40.25,40.29,40.19,40.27,111477.0,33.8255,33.8591,33.7751,33.8423,111477.0
2015-07-23 12:00:00,40.26,40.27,40.23,40.26,79369.0,33.8339,33.8423,33.8087,33.8339,79369.0
2015-07-23 12:30:00,40.25,40.26,40.16,40.18,50104.0,33.8255,33.8339,33.7499,33.7667,50104.0
2015-07-23 13:00:00,40.18,40.26,40.11,40.26,134044.0,33.7667,33.8339,33.7078,33.8339,134044.0
2015-07-23 13:30:00,40.26,40.53,40.23,40.51,168522.0,33.8339,34.0608,33.8087,34.044,168522.0
2015-07-23 14:00:00,40.51,40.62,40.5,40.62,192777.0,34.044,34.1364,34.0356,34.1364,192777.0
2015-07-23 14:30:00,40.61,40.76,40.61,40.7,262091.0,34.128,34.2541,34.128,34.2037,262091.0
2015-07-23 15:00:00,40.7,40.77,40.58,40.68,267629.0,34.2037,34.2625,34.1028,34.1869,267629.0
2015-07-23 15:30:00,40.68,40.74,40.55,40.6,627460.0,34.1869,34.2373,34.0776,34.1196,627460.0
2015-07-24 09:30:00,41.01,41.63,40.99,41.47,299276.0,34.4642,34.9852,34.4474,34.8508,299276.0
2015-07-24 10:00:00,41.49,41.52,41.4,41.46,176709.0,34.8676,34.8928,34.7919,34.8424,176709.0
2015-07-24 10:30:00,41.46,41.49,41.34,41.39,142281.0,34.8424,34.8676,34.7415,34.7835,142281.0
2015-07-24 11:00:00,41.39,41.4,41.14,41.18,145968.0,34.7835,34.7919,34.5734,34.6071,145968.0
2015-07-24 11:30:00,41.18,41.2,40.97,41.04,181227.0,34.6071,34.6239,34.4306,34.4894,181227.0
2015-07-24 12:00:00,41.04,41.06,40.99,41.0,129234.0,34.4894,34.5062,34.4474,34.4558,129234.0
2015-07-24 12:30:00,41.0,41.17,41.0,41.08,67303.0,34.4558,34.5987,34.4558,34.523,67303.0
2015-07-24 13:00:00,41.09,41.23,41.08,41.16,95103.0,34.5314,34.6491,34.523,34.5903,95103.0
2015-07-24 13:30:00,41.16,41.22,41.08,41.09,76084.0,34.5903,34.6407,34.523,34.5314,76084.0
2015-07-24 14:00:00,41.09,41.16,41.06,41.09,107732.0,34.5314,34.5903,34.5062,34.5314,107732.0
2015-07-24 14:30:00,41.08,41.11,41.04,41.07,120949.0,34.523,34.5482,34.4894,34.5146,120949.0
2015-07-24 15:00:00,41.08,41.21,41.06,41.14,218385.0,34.523,34.6323,34.5062,34.5734,218385.0
2015-07-24 15:30:00,41.15,41.28,41.06,41.17,532545.0,34.5818,34.6911,34.5062,34.5987,532545.0
2015-07-27 09:30:00,41.14,41.69,41.08,41.63,220856.0,34.5734,35.0357,34.523,34.9852,220856.0
2015-07-27 10:00:00,41.62,41.63,41.46,41.53,203609.0,34.9768,34.9852,34.8424,34.9012,203609.0
2015-07-27 10:30:00,41.53,41.62,41.52,41.53,160589.0,34.9012,34.9768,34.8928,34.9012,160589.0
2015-07-27 11:00:00,41.53,41.56,41.37,41.56,140493.0,34.9012,34.9264,34.7667,34.9264,140493.0
2015-07-27 11:30:00,41.55,41.59,41.39,41.53,143786.0,34.918,34.9516,34.7835,34.9012,143786.0
2015-07-27 12:00:00,41.53,41.64,41.53,41.61,98174.0,34.9012,34.9936,34.9012,34.9684,98174.0
2015-07-27 12:30:00,41.61,41.72,41.61,41.68,67813.0,34.9684,35.0609,34.9684,35.0273,67813.0
2015-07-27 13:00:00,41.67,41.7,41.59,41.61,149092.0,35.0188,35.0441,34.9516,34.9684,149092.0
2015-07-27 13:30:00,41.61,41.71,41.58,41.68,115276.0,34.9684,35.0525,34.9432,35.0273,115276.0
2015-07-27 14:00:00,41.68,41.69,41.62,41.67,166521.0,35.0273,35.0357,34.9768,35.0188,166521.0
2015-07-27 14:30:00,41.67,41.73,41.62,41.72,131311.0,35.0188,35.0693,34.9768,35.0609,131311.0
2015-07-27 15:00:00,41.72,41.72,41.57,41.6,219186.0,35.0609,35.0609,34.9348,34.96,219186.0
2015-07-27 15:30:00,41.6,41.61,41.46,41.53,277723.0,34.96,34.9684,34.8424,34.9012,277723.0
2015-07-28 09:30:00,41.77,41.97,41.68,41.95,311836.0,35.1029,35.271,35.0273,35.2542,311836.0
2015-07-28 10:00:00,41.94,41.99,41.85,41.87,156820.0,35.2458,35.2878,35.1701,35.1869,156820.0
2015-07-28 10:30:00,41.87,41.97,41.85,41.94,126349.0,35.1869,35.271,35.1701,35.2458,126349.0
2015-07-28 11:00:00,41.94,42.0,41.91,41.96,125130.0,35.2458,35.2962,35.2205,35.2626,125130.0
2015-07-28 11:30:00,41.96,41.99,41.84,41.84,111867.0,35.2626,35.2878,35.1617,35.1617,111867.0
2015-07-28 12:00:00,41.85,41.98,41.84,41.97,117995.0,35.1701,35.2794,35.1617,35.271,117995.0
2015-07-28 12:30:00,41.97,41.99,41.94,41.95,85312.0,35.271,35.2878,35.2458,35.2542,85312.0
2015-07-28 13:00:00,41.96,41.98,41.91,41.98,155036.0,35.2626,35.2794,35.2205,35.2794,155036.0
2015-07-28 13:30:00,41.98,42.0,41.96,41.98,93767.0,35.2794,35.2962,35.2626,35.2794,93767.0
2015-07-28 14:00:00,41.98,42.0,41.91,41.92,92434.0,35.2794,35.2962,35.2205,35.2289,92434.0
2015-07-28 14:30:00,41.92,42.0,41.85,41.99,113808.0,35.2289,35.2962,35.1701,35.2878,113808.0
2015-07-28 15:00:00,41.99,42.14,41.96,42.06,249654.0,35.2878,35.4138,35.2626,35.3466,249654.0
2015-07-28 15:30:00,42.05,42.06,41.97,42.02,343945.0,35.3382,35.3466,35.271,35.313,343945.0
2015-07-29 09:30:00,42.0,42.21,41.99,42.15,131275.0,35.2962,35.4727,35.2878,35.4222,131275.0
2015-07-29 10:00:00,42.15,42.22,42.09,42.16,186756.0,35.4222,35.4811,35.3718,35.4306,186756.0
2015-07-29 10:30:00,42.15,42.17,42.09,42.09,93323.0,35.4222,35.439,35.3718,35.3718,93323.0
2015-07-29 11:00:00,42.08,42.1,42.01,42.04,145263.0,35.3634,35.3802,35.3046,35.3298,145263.0
2015-07-29 11:30:00,42.04,42.17,42.04,42.16,92936.0,35.3298,35.439,35.3298,35.4306,92936.0
2015-07-29 12:00:00,42.16,42.22,42.13,42.22,66928.0,35.4306,35.4811,35.4054,35.4811,66928.0
2015-07-29 12:30:00,42.23,42.28,42.2,42.26,69094.0,35.4895,35.5315,35.4643,35.5147,69094.0
2015-07-29 13:00:00,42.26,42.42,42.25,42.42,67725.0,35.5147,35.6491,35.5063,35.6491,67725.0
2015-07-29 13:30:00,42.41,42.5,42.36,42.48,95122.0,35.6407,35.7164,35.5987,35.6996,95122.0
2015-07-29 14:00:00,42.48,42.63,42.41,42.62,197169.0,35.6996,35.8256,35.6407,35.8172,197169.0
2015-07-29 14:30:00,42.61,42.7,42.59,42.67,164154.0,35.8088,35.8844,35.792,35.8592,164154.0
2015-07-29 15:00:00,42.67,42.76,42.64,42.72,139779.0,35.8592,35.9349,35.834,35.9013,139779.0
2015-07-29 15:30:00,42.72,42.84,42.71,42.79,445182.0,35.9013,36.0021,35.8928,35.9601,445182.0
2015-07-30 09:30:00,42.73,42.74,42.53,42.64,62219.0,35.9097,35.9181,35.7416,35.834,62219.0
2015-07-30 10:00:00,42.63,42.74,42.62,42.74,135298.0,35.8256,35.9181,35.8172,35.9181,135298.0
2015-07-30 10:30:00,42.75,42.77,42.67,42.68,88347.0,35.9265,35.9433,35.8592,35.8676,88347.0
2015-07-30 11:00:00,42.67,42.75,42.63,42.71,84059.0,35.8592,35.9265,35.8256,35.8928,84059.0
2015-07-30 11:30:00,42.71,42.85,42.7,42.79,58643.0,35.8928,36.0105,35.8844,35.9601,58643.0
2015-07-30 12:00:00,42.8,42.85,42.79,42.83,74248.0,35.9685,36.0105,35.9601,35.9937,74248.0
2015-07-30 12:30:00,42.83,42.84,42.76,42.78,59658.0,35.9937,36.0021,35.9349,35.9517,59658.0
2015-07-30 13:00:00,42.78,42.81,42.7,42.76,89678.0,35.9517,35.9769,35.8844,35.9349,89678.0
2015-07-30 13:30:00,42.77,42.83,42.74,42.81,65447.0,35.9433,35.9937,35.9181,35.9769,65447.0
2015-07-30 14:00:00,42.81,42.82,42.74,42.79,92921.0,35.9769,35.9853,35.9181,35.9601,92921.0
2015-07-30 14:30:00,42.8,42.85,42.78,42.84,191075.0,35.9685,36.0105,35.9517,36.0021,191075.0
2015-07-30 15:00:00,42.83,42.85,42.79,42.83,131503.0,35.9937,36.0105,35.9601,35.9937,131503.0
2015-07-30 15:30:00,42.82,42.83,42.73,42.76,303360.0,35.9853,35.9937,35.9097,35.9349,303360.0
2015-07-31 09:30:00,42.93,42.98,42.76,42.79,41213.0,36.0777,36.1198,35.9349,35.9601,41213.0
2015-07-31 10:00:00,42.77,42.83,42.67,42.7,60962.0,35.9433,35.9937,35.8592,35.8844,60962.0
2015-07-31 10:30:00,42.7,42.8,42.7,42.79,58807.0,35.8844,35.9685,35.8844,35.9601,58807.0
2015-07-31 11:00:00,42.79,42.8,42.74,42.76,55553.0,35.9601,35.9685,35.9181,35.9349,55553.0
2015-07-31 11:30:00,42.76,42.8,42.7,42.71,55701.0,35.9349,35.9685,35.8844,35.8928,55701.0
2015-07-31 12:00:00,42.7,42.76,42.66,42.74,52946.0,35.8844,35.9349,35.8508,35.9181,52946.0
2015-07-31 12:30:00,42.75,42.8,42.73,42.75,40010.0,35.9265,35.9685,35.9097,35.9265,40010.0
2015-07-31 13:00:00,42.74,42.77,42.7,42.75,58959.0,35.9181,35.9433,35.8844,35.9265,58959.0
2015-07-31 13:30:00,42.75,42.79,42.72,42.73,89684.0,35.9265,35.9601,35.9013,35.9097,89684.0
2015-07-31 14:00:00,42.73,42.74,42.59,42.62,95217.0,35.9097,35.9181,35.792,35.8172,95217.0
2015-07-31 14:30:00,42.61,42.68,42.55,42.6,132060.0,35.8088,35.8676,35.7584,35.8004,132060.0
2015-07-31 15:00:00,42.59,42.61,42.52,42.57,213104.0,35.792,35.8088,35.7332,35.7752,213104.0
2015-07-31 15:30:00,42.57,42.57,42.5,42.55,294168.0,35.7752,35.7752,35.7164,35.7584,294168.0
2015-08-03 09:30:00,42.57,42.69,42.5,42.68,65958.0,35.7752,35.876,35.7164,35.8676,65958.0
2015-08-03 10:00:00,42.69,42.72,42.5,42.54,49958.0,35.876,35.9013,35.7164,35.75,49958.0
2015-08-03 10:30:00,42.54,42.58,42.51,42.51,43260.0,35.75,35.7836,35.7248,35.7248,43260.0
2015-08-03 11:00:00,42.52,42.58,42.51,42.55,36597.0,35.7332,35.7836,35.7248,35.7584,36597.0
2015-08-03 11:30:00,42.55,42.58,42.45,42.48,45750.0,35.7584,35.7836,35.6743,35.6996,45750.0
2015-08-03 12:00:00,42.48,42.67,42.46,42.66,37351.0,35.6996,35.8592,35.6828,35.8508,37351.0
2015-08-03 12:30:00,42.65,42.65,42.39,42.39,111596.0,35.8424,35.8424,35.6239,35.6239,111596.0
2015-08-03 13:00:00,42.39,42.42,42.31,42.4,86654.0,35.6239,35.6491,35.5567,35.6323,86654.0
2015-08-03 13:30:00,42.4,42.43,42.27,42.33,125498.0,35.6323,35.6575,35.5231,35.5735,125498.0
2015-08-03 14:00:00,42.32,42.36,42.29,42.35,71257.0,35.5651,35.5987,35.5399,35.5903,71257.0
2015-08-03 14:30:00,42.36,42.44,42.32,42.35,62448.0,35.5987,35.6659,35.5651,35.5903,62448.0
2015-08-03 15:00:00,42.35,42.45,42.35,42.43,71573.0,35.5903,35.6743,35.5903,35.6575,71573.0
2015-08-03 15:30:00,42.44,42.56,42.38,42.54,165070.0,35.6659,35.7668,35.6155,35.75,165070.0
2015-08-04 09:30:00,42.49,42.66,42.37,42.56,62522.0,35.708,35.8508,35.6071,35.7668,62522.0
2015-08-04 10:00:00,42.56,42.8,42.56,42.8,50589.0,35.7668,35.9685,35.7668,35.9685,50589.0
2015-08-04 10:30:00,42.8,42.8,42.69,42.73,44119.0,35.9685,35.9685,35.876,35.9097,44119.0
2015-08-04 11:00:00,42.73,42.76,42.63,42.66,69113.0,35.9097,35.9349,35.8256,35.8508,69113.0
2015-08-04 11:30:00,42.66,42.77,42.62,42.77,114121.0,35.8508,35.9433,35.8172,35.9433,114121.0
2015-08-04 12:00:00,42.77,42.87,42.73,42.75,104055.0,35.9433,36.0273,35.9097,35.9265,104055.0
2015-08-04 12:30:00,42.74,42.82,42.74,42.79,58124.0,35.9181,35.9853,35.9181,35.9601,58124.0
2015-08-04 13:00:00,42.78,42.81,42.73,42.77,54242.0,35.9517,35.9769,35.9097,35.9433,54242.0
2015-08-04 13:30:00,42.78,42.8,42.69,42.77,114774.0,35.9517,35.9685,35.876,35.9433,114774.0
2015-08-04 14:00:00,42.77,42.78,42.64,42.68,67253.0,35.9433,35.9517,35.834,35.8676,67253.0
2015-08-04 14:30:00,42.69,42.81,42.67,42.8,81107.0,35.876,35.9769,35.8592,35.9685,81107.0
2015-08-04 15:00:00,42.81,42.83,42.74,42.75,95396.0,35.9769,35.9937,35.9181,35.9265,95396.0
2015-08-04 15:30:00,42.75,42.79,42.67,42.72,185017.0,35.9265,35.9601,35.8592,35.9013,185017.0
2015-08-05 09:30:00,42.97,43.12,42.86,42.97,57154.0,36.1113,36.2374,36.0189,36.1113,57154.0
2015-08-05 10:00:00,43.01,43.07,42.94,43.02,40203.0,36.145,36.1954,36.0861,36.1534,40203.0
2015-08-05 10:30:00,43.03,43.07,43.01,43.05,50064.0,36.1618,36.1954,36.145,36.1786,50064.0
2015-08-05 11:00:00,43.05,43.11,43.03,43.09,41826.0,36.1786,36.229,36.1618,36.2122,41826.0
2015-08-05 11:30:00,43.09,43.13,43.06,43.06,90221.0,36.2122,36.2458,36.187,36.187,90221.0
2015-08-05 12:00:00,43.05,43.07,43.02,43.04,50606.0,36.1786,36.1954,36.1534,36.1702,50606.0
2015-08-05 12:30:00,43.04,43.13,43.03,43.09,69881.0,36.1702,36.2458,36.1618,36.2122,69881.0
2015-08-05 13:00:00,43.09,43.2,43.08,43.2,104579.0,36.2122,36.3046,36.2038,36.3046,104579.0
2015-08-05 13:30:00,43.21,43.22,43.17,43.22,71039.0,36.313,36.3214,36.2794,36.3214,71039.0
2015-08-05 14:00:00,43.22,43.35,43.21,43.35,102281.0,36.3214,36.4307,36.313,36.4307,102281.0
2015-08-05 14:30:00,43.35,43.35,43.21,43.29,83476.0,36.4307,36.4307,36.313,36.3803,83476.0
2015-08-05 15:00:00,43.29,43.35,43.24,43.24,136769.0,36.3803,36.4307,36.3383,36.3383,136769.0
2015-08-05 15:30:00,43.24,43.24,43.17,43.21,262252.0,36.3383,36.3383,36.2794,36.313,262252.0
2015-08-06 09:30:00,43.19,43.25,42.77,42.8,99376.0,36.2962,36.3467,35.9433,35.9685,99376.0
2015-08-06 10:00:00,42.81,42.88,42.79,42.8,239584.0,35.9769,36.0357,35.9601,35.9685,239584.0
2015-08-06 10:30:00,42.8,42.93,42.78,42.93,94903.0,35.9685,36.0777,35.9517,36.0777,94903.0
2015-08-06 11:00:00,42.92,42.92,42.79,42.81,79162.0,36.0693,36.0693,35.9601,35.9769,79162.0
2015-08-06 11:30:00,42.82,42.83,42.77,42.8,88985.0,35.9853,35.9937,35.9433,35.9685,88985.0
2015-08-06 12:00:00,42.81,42.83,42.66,42.71,50165.0,35.9769,35.9937,35.8508,35.8928,50165.0
2015-08-06 12:30:00,42.73,42.73,42.64,42.68,37675.0,35.9097,35.9097,35.834,35.8676,37675.0
2015-08-06 13:00:00,42.68,42.75,42.67,42.73,40784.0,35.8676,35.9265,35.8592,35.9097,40784.0
2015-08-06 13:30:00,42.72,42.78,42.66,42.66,45090.0,35.9013,35.9517,35.8508,35.8508,45090.0
2015-08-06 14:00:00,42.66,42.79,42.64,42.77,50013.0,35.8508,35.9601,35.834,35.9433,50013.0
2015-08-06 14:30:00,42.77,42.84,42.76,42.77,54065.0,35.9433,36.0021,35.9349,35.9433,54065.0
2015-08-06 15:00:00,42.77,42.82,42.72,42.73,65137.0,35.9433,35.9853,35.9013,35.9097,65137.0
2015-08-06 15:30:00,42.73,42.83,42.71,42.8,396085.0,35.9097,35.9937,35.8928,35.9685,396085.0
2015-08-07 09:30:00,42.8,42.95,42.56,42.56,105021.0,35.9685,36.0945,35.7668,35.7668,105021.0
2015-08-07 10:00:00,42.56,42.72,42.55,42.57,40291.0,35.7668,35.9013,35.7584,35.7752,40291.0
2015-08-07 10:30:00,42.58,42.73,42.56,42.62,39406.0,35.7836,35.9097,35.7668,35.8172,39406.0
2015-08-07 11:00:00,42.62,42.62,42.54,42.58,37376.0,35.8172,35.8172,35.75,35.7836,37376.0
2015-08-07 11:30:00,42.58,42.58,42.5,42.57,87993.0,35.7836,35.7836,35.7164,35.7752,87993.0
2015-08-07 12:00:00,42.58,42.63,42.54,42.55,34858.0,35.7836,35.8256,35.75,35.7584,34858.0
2015-08-07 12:30:00,42.55,42.59,42.52,42.53,49247.0,35.7584,35.792,35.7332,35.7416,49247.0
2015-08-07 13:00:00,42.53,42.54,42.49,42.52,59702.0,35.7416,35.75,35.708,35.7332,59702.0
2015-08-07 13:30:00,42.52,42.61,42.49,42.61,47146.0,35.7332,35.8088,35.708,35.8088,47146.0
2015-08-07 14:00:00,42.61,42.68,42.58,42.63,52239.0,35.8088,35.8676,35.7836,35.8256,52239.0
2015-08-07 14:30:00,42.63,42.65,42.58,42.63,89615.0,35.8256,35.8424,35.7836,35.8256,89615.0
2015-08-07 15:00:00,42.63,42.71,42.57,42.68,119091.0,35.8256,35.8928,35.7752,35.8676,119091.0
2015-08-07 15:30:00,42.67,42.7,42.57,42.6,257369.0,35.8592,35.8844,35.7752,35.8004,257369.0
2015-08-10 09:30:00,42.86,42.98,42.79,42.8,46462.0,36.0189,36.1198,35.9601,35.9685,46462.0
2015-08-10 10:00:00,42.8,42.81,42.73,42.75,36148.0,35.9685,35.9769,35.9097,35.9265,36148.0
2015-08-10 10:30:00,42.76,42.88,42.76,42.87,27112.0,35.9349,36.0357,35.9349,36.0273,27112.0
2015-08-10 11:00:00,42.87,42.89,42.85,42.85,41337.0,36.0273,36.0441,36.0105,36.0105,41337.0
2015-08-10 11:30:00,42.85,42.89,42.85,42.89,32049.0,36.0105,36.0441,36.0105,36.0441,32049.0
2015-08-10 12:00:00,42.9,42.9,42.77,42.85,105109.0,36.0525,36.0525,35.9433,36.0105,105109.0
2015-08-10 12:30:00,42.84,42.85,42.8,42.84,46176.0,36.0021,36.0105,35.9685,36.0021,46176.0
2015-08-10 13:00:00,42.85,42.93,42.83,42.85,61734.0,36.0105,36.0777,35.9937,36.0105,61734.0
2015-08-10 13:30:00,42.85,42.86,42.83,42.85,49989.0,36.0105,36.0189,35.9937,36.0105,49989.0
2015-08-10 14:00:00,42.85,42.86,42.8,42.84,71011.0,36.0105,36.0189,35.9685,36.0021,71011.0
2015-08-10 14:30:00,42.83,42.83,42.78,42.8,73354.0,35.9937,35.9937,35.9517,35.9685,73354.0
2015-08-10 15:00:00,42.81,42.83,42.79,42.81,91677.0,35.9769,35.9937,35.9601,35.9769,91677.0
2015-08-10 15:30:00,42.81,42.89,42.8,42.86,123545.0,35.9769,36.0441,35.9685,36.0189,123545.0
2015-08-11 09:30:00,42.62,42.82,42.53,42.65,70867.0,35.8172,35.9853,35.7416,35.8424,70867.0
2015-08-11 10:00:00,42.66,42.96,42.64,42.93,46908.0,35.8508,36.1029,35.834,36.0777,46908.0
2015-08-11 10:30:00,42.93,42.95,42.8,42.9,52771.0,36.0777,36.0945,35.9685,36.0525,52771.0
2015-08-11 11:00:00,42.89,42.89,42.79,42.87,46288.0,36.0441,36.0441,35.9601,36.0273,46288.0
2015-08-11 11:30:00,42.86,42.89,42.65,42.69,40504.0,36.0189,36.0441,35.8424,35.876,40504.0
2015-08-11 12:00:00,42.68,42.73,42.65,42.68,36828.0,35.8676,35.9097,35.8424,35.8676,36828.0
2015-08-11 12:30:00,42.69,42.81,42.69,42.77,33618.0,35.876,35.9769,35.876,35.9433,33618.0
2015-08-11 13:00:00,42.76,42.76,42.67,42.75,32450.0,35.9349,35.9349,35.8592,35.9265,32450.0
2015-08-11 13:30:00,42.75,42.79,42.73,42.77,71546.0,35.9265,35.9601,35.9097,35.9433,71546.0
2015-08-11 14:00:00,42.77,42.87,42.76,42.83,78591.0,35.9433,36.0273,35.9349,35.9937,78591.0
2015-08-11 14:30:00,42.83,42.87,42.8,42.84,87310.0,35.9937,36.0273,35.9685,36.0021,87310.0
2015-08-11 15:00:00,42.84,42.9,42.82,42.83,111079.0,36.0021,36.0525,35.9853,35.9937,111079.0
2015-08-11 15:30:00,42.84,42.94,42.82,42.92,176367.0,36.0021,36.0861,35.9853,36.0693,176367.0
2015-08-12 09:30:00,42.77,42.87,42.62,42.66,72496.0,35.9433,36.0273,35.8172,35.8508,72496.0
2015-08-12 10:00:00,42.66,42.73,42.56,42.58,49202.0,35.8508,35.9097,35.7668,35.7836,49202.0
2015-08-12 10:30:00,42.56,42.66,42.54,42.58,43586.0,35.7668,35.8508,35.75,35.7836,43586.0
2015-08-12 11:00:00,42.58,42.68,42.58,42.6,80835.0,35.7836,35.8676,35.7836,35.8004,80835.0
2015-08-12 11:30:00,42.6,42.63,42.53,42.54,43132.0,35.8004,35.8256,35.7416,35.75,43132.0
2015-08-12 12:00:00,42.54,42.54,42.46,42.5,142844.0,35.75,35.75,35.6828,35.7164,142844.0
2015-08-12 12:30:00,42.49,42.71,42.48,42.66,65682.0,35.708,35.8928,35.6996,35.8508,65682.0
2015-08-12 13:00:00,42.67,42.82,42.65,42.77,94254.0,35.8592,35.9853,35.8424,35.9433,94254.0
2015-08-12 13:30:00,42.77,42.8,42.74,42.76,115582.0,35.9433,35.9685,35.9181,35.9349,115582.0
2015-08-12 14:00:00,42.76,42.79,42.67,42.69,92745.0,35.9349,35.9601,35.8592,35.876,92745.0
2015-08-12 14:30:00,42.69,42.87,42.66,42.81,164371.0,35.876,36.0273,35.8508,35.9769,164371.0
2015-08-12 15:00:00,42.8,42.91,42.73,42.91,117145.0,35.9685,36.0609,35.9097,36.0609,117145.0
2015-08-12 15:30:00,42.91,42.94,42.78,42.86,276943.0,36.0609,36.0861,35.9517,36.0189,276943.0
2015-08-13 09:30:00,42.74,42.98,42.73,42.76,77827.0,35.9181,36.1198,35.9097,35.9349,77827.0
2015-08-13 10:00:00,42.75,42.75,42.61,42.69,52959.0,35.9265,35.9265,35.8088,35.876,52959.0
2015-08-13 10:30:00,42.68,42.81,42.67,42.74,60758.0,35.8676,35.9769,35.8592,35.9181,60758.0
2015-08-13 11:00:00,42.74,42.84,42.67,42.84,48705.0,35.9181,36.0021,35.8592,36.0021,48705.0
2015-08-13 11:30:00,42.84,42.96,42.84,42.91,52804.0,36.0021,36.1029,36.0021,36.0609,52804.0
2015-08-13 12:00:00,42.9,42.97,42.9,42.97,40053.0,36.0525,36.1113,36.0525,36.1113,40053.0
2015-08-13 12:30:00,42.97,42.98,42.9,42.93,30180.0,36.1113,36.1198,36.0525,36.0777,30180.0
2015-08-13 13:00:00,42.93,42.98,42.92,42.98,47162.0,36.0777,36.1198,36.0693,36.1198,47162.0
2015-08-13 13:30:00,42.97,42.99,42.92,42.92,39164.0,36.1113,36.1282,36.0693,36.0693,39164.0
2015-08-13 14:00:00,42.93,42.98,42.92,42.97,51146.0,36.0777,36.1198,36.0693,36.1113,51146.0
2015-08-13 14:30:00,42.97,42.98,42.94,42.95,53448.0,36.1113,36.1198,36.0861,36.0945,53448.0
2015-08-13 15:00:00,42.95,42.96,42.87,42.87,105143.0,36.0945,36.1029,36.0273,36.0273,105143.0
2015-08-13 15:30:00,42.88,42.88,42.74,42.79,276044.0,36.0357,36.0357,35.9181,35.9601,276044.0
2015-08-14 09:30:00,42.84,43.06,42.84,43.01,75542.0,36.0021,36.187,36.0021,36.145,75542.0
2015-08-14 10:00:00,43.01,43.09,42.97,42.98,50187.0,36.145,36.2122,36.1113,36.1198,50187.0
2015-08-14 10:30:00,42.99,43.04,42.98,43.03,49315.0,36.1282,36.1702,36.1198,36.1618,49315.0
2015-08-14 11:00:00,43.02,43.03,42.91,42.98,71329.0,36.1534,36.1618,36.0609,36.1198,71329.0
2015-08-14 11:30:00,42.98,43.0,42.93,42.95,91958.0,36.1198,36.1366,36.0777,36.0945,91958.0
2015-08-14 12:00:00,42.95,42.97,42.9,42.91,49253.0,36.0945,36.1113,36.0525,36.0609,49253.0
2015-08-14 12:30:00,42.92,42.92,42.85,42.88,63778.0,36.0693,36.0693,36.0105,36.0357,63778.0
2015-08-14 13:00:00,42.88,42.98,42.85,42.98,43960.0,36.0357,36.1198,36.0105,36.1198,43960.0
2015-08-14 13:30:00,42.98,43.03,42.94,43.01,59058.0,36.1198,36.1618,36.0861,36.145,59058.0
2015-08-14 14:00:00,43.01,43.08,43.01,43.06,51423.0,36.145,36.2038,36.145,36.187,51423.0
2015-08-14 14:30:00,43.06,43.16,43.04,43.16,31210.0,36.187,36.271,36.1702,36.271,31210.0
2015-08-14 15:00:00,43.16,43.19,43.13,43.16,52643.0,36.271,36.2962,36.2458,36.271,52643.0
2015-08-14 15:30:00,43.17,43.19,43.09,43.11,217260.0,36.2794,36.2962,36.2122,36.229,217260.0
2015-08-17 09:30:00,42.83,42.98,42.58,42.61,78853.0,35.9937,36.1198,35.7836,35.8088,78853.0
2015-08-17 10:00:00,42.61,42.96,42.59,42.9,38726.0,35.8088,36.1029,35.792,36.0525,38726.0
2015-08-17 10:30:00,42.89,42.99,42.85,42.99,34993.0,36.0441,36.1282,36.0105,36.1282,34993.0
2015-08-17 11:00:00,42.99,43.05,42.98,43.02,36041.0,36.1282,36.1786,36.1198,36.1534,36041.0
2015-08-17 11:30:00,43.03,43.12,43.03,43.08,40229.0,36.1618,36.2374,36.1618,36.2038,40229.0
2015-08-17 12:00:00,43.08,43.23,43.08,43.2,37473.0,36.2038,36.3298,36.2038,36.3046,37473.0
2015-08-17 12:30:00,43.2,43.24,43.2,43.23,28306.0,36.3046,36.3383,36.3046,36.3298,28306.0
2015-08-17 13:00:00,43.23,43.35,43.22,43.3,66080.0,36.3298,36.4307,36.3214,36.3887,66080.0
2015-08-17 13:30:00,43.29,43.32,43.26,43.29,27858.0,36.3803,36.4055,36.3551,36.3803,27858.0
2015-08-17 14:00:00,43.29,43.34,43.26,43.33,40342.0,36.3803,36.4223,36.3551,36.4139,40342.0
2015-08-17 14:30:00,43.32,43.35,43.3,43.34,59035.0,36.4055,36.4307,36.3887,36.4223,59035.0
2015-08-17 15:00:00,43.35,43.35,43.29,43.33,64147.0,36.4307,36.4307,36.3803,36.4139,64147.0
2015-08-17 15:30:00,43.33,43.35,43.31,43.35,104939.0,36.4139,36.4307,36.3971,36.4307,104939.0
2015-08-18 09:30:00,43.31,43.53,43.31,43.39,85123.0,36.3971,36.582,36.3971,36.4643,85123.0
2015-08-18 10:00:00,43.39,43.53,43.34,43.52,77681.0,36.4643,36.582,36.4223,36.5736,77681.0
2015-08-18 10:30:00,43.53,43.56,43.48,43.56,83933.0,36.582,36.6072,36.5399,36.6072,83933.0
2015-08-18 11:00:00,43.57,43.6,43.52,43.56,66706.0,36.6156,36.6408,36.5736,36.6072,66706.0
2015-08-18 11:30:00,43.56,43.57,43.52,43.57,60291.0,36.6072,36.6156,36.5736,36.6156,60291.0
2015-08-18 12:00:00,43.57,43.7,43.57,43.65,55279.0,36.6156,36.7248,36.6156,36.6828,55279.0
2015-08-18 12:30:00,43.65,43.69,43.59,43.65,60617.0,36.6828,36.7164,36.6324,36.6828,60617.0
2015-08-18 13:00:00,43.64,43.7,43.61,43.65,77931.0,36.6744,36.7248,36.6492,36.6828,77931.0
2015-08-18 13:30:00,43.66,43.71,43.62,43.71,42062.0,36.6912,36.7332,36.6576,36.7332,42062.0
2015-08-18 14:00:00,43.71,43.71,43.63,43.65,60609.0,36.7332,36.7332,36.666,36.6828,60609.0
2015-08-18 14:30:00,43.66,43.66,43.6,43.61,67681.0,36.6912,36.6912,36.6408,36.6492,67681.0
2015-08-18 15:00:00,43.61,43.62,43.52,43.54,103328.0,36.6492,36.6576,36.5736,36.5904,103328.0
2015-08-18 15:30:00,43.55,43.56,43.49,43.51,231957.0,36.5988,36.6072,36.5483,36.5652,231957.0
2015-08-19 09:30:00,43.29,43.37,43.07,43.1,40227.0,36.3803,36.4475,36.1954,36.2206,40227.0
2015-08-19 10:00:00,43.09,43.24,43.08,43.11,47979.0,36.2122,36.3383,36.2038,36.229,47979.0
2015-08-19 10:30:00,43.11,43.11,42.92,42.98,124843.0,36.229,36.229,36.0693,36.1198,124843.0
2015-08-19 11:00:00,42.98,43.03,42.92,42.93,64336.0,36.1198,36.1618,36.0693,36.0777,64336.0
2015-08-19 11:30:00,42.92,42.93,42.87,42.89,51838.0,36.0693,36.0777,36.0273,36.0441,51838.0
2015-08-19 12:00:00,42.89,42.91,42.85,42.9,45791.0,36.0441,36.0609,36.0105,36.0525,45791.0
2015-08-19 12:30:00,42.91,43.06,42.89,43.06,66792.0,36.0609,36.187,36.0441,36.187,66792.0
2015-08-19 13:00:00,43.06,43.16,43.04,43.04,61796.0,36.187,36.271,36.1702,36.1702,61796.0
2015-08-19 13:30:00,43.04,43.13,42.98,43.06,81939.0,36.1702,36.2458,36.1198,36.187,81939.0
2015-08-19 14:00:00,43.05,43.2,43.03,43.04,128897.0,36.1786,36.3046,36.1618,36.1702,128897.0
2015-08-19 14:30:00,43.04,43.08,42.88,42.92,144628.0,36.1702,36.2038,36.0357,36.0693,144628.0
2015-08-19 15:00:00,42.93,42.96,42.86,42.95,166682.0,36.0777,36.1029,36.0189,36.0945,166682.0
2015-08-19 15:30:00,42.95,43.07,42.95,42.95,247116.0,36.0945,36.1954,36.0945,36.0945,247116.0
2015-08-20 09:30:00,42.72,43.01,42.63,43.01,83784.0,35.9013,36.145,35.8256,36.145,83784.0
2015-08-20 10:00:00,43.01,43.09,42.91,43.07,94049.0,36.145,36.2122,36.0609,36.1954,94049.0
2015-08-20 10:30:00,43.07,43.24,43.03,43.09,189651.0,36.1954,36.3383,36.1618,36.2122,189651.0
2015-08-20 11:00:00,43.09,43.27,43.08,43.27,164130.0,36.2122,36.3635,36.2038,36.3635,164130.0
2015-08-20 11:30:00,43.26,43.35,43.22,43.32,66186.0,36.3551,36.4307,36.3214,36.4055,66186.0
2015-08-20 12:00:00,43.32,43.33,43.09,43.19,76402.0,36.4055,36.4139,36.2122,36.2962,76402.0
2015-08-20 12:30:00,43.2,43.26,43.0,43.11,60021.0,36.3046,36.3551,36.1366,36.229,60021.0
2015-08-20 13:00:00,43.11,43.17,43.05,43.14,80879.0,36.229,36.2794,36.1786,36.2542,80879.0
2015-08-20 13:30:00,43.13,43.22,43.1,43.22,70811.0,36.2458,36.3214,36.2206,36.3214,70811.0
2015-08-20 14:00:00,43.23,43.24,43.07,43.09,103150.0,36.3298,36.3383,36.1954,36.2122,103150.0
2015-08-20 14:30:00,43.09,43.12,43.04,43.06,136715.0,36.2122,36.2374,36.1702,36.187,136715.0
2015-08-20 15:00:00,43.07,43.14,43.03,43.06,177269.0,36.1954,36.2542,36.1618,36.187,177269.0
2015-08-20 15:30:00,43.06,43.19,42.98,42.98,324617.0,36.187,36.2962,36.1198,36.1198,324617.0
2015-08-21 09:30:00,42.64,42.79,42.58,42.61,146394.0,35.834,35.9601,35.7836,35.8088,146394.0
2015-08-21 10:00:00,42.61,42.73,42.61,42.72,93645.0,35.8088,35.9097,35.8088,35.9013,93645.0
2015-08-21 10:30:00,42.72,42.76,42.55,42.64,118126.0,35.9013,35.9349,35.7584,35.834,118126.0
2015-08-21 11:00:00,42.65,42.66,42.39,42.45,101073.0,35.8424,35.8508,35.6239,35.6743,101073.0
2015-08-21 11:30:00,42.44,42.47,42.31,42.45,72151.0,35.6659,35.6912,35.5567,35.6743,72151.0
2015-08-21 12:00:00,42.45,42.54,42.33,42.34,82854.0,35.6743,35.75,35.5735,35.5819,82854.0
2015-08-21 12:30:00,42.34,42.36,42.13,42.13,125600.0,35.5819,35.5987,35.4054,35.4054,125600.0
2015-08-21 13:00:00,42.14,42.33,42.1,42.32,88945.0,35.4138,35.5735,35.3802,35.5651,88945.0
2015-08-21 13:30:00,42.32,42.48,42.26,42.47,107456.0,35.5651,35.6996,35.5147,35.6912,107456.0
2015-08-21 14:00:00,42.47,42.55,42.39,42.43,92410.0,35.6912,35.7584,35.6239,35.6575,92410.0
2015-08-21 14:30:00,42.44,42.46,42.25,42.3,123953.0,35.6659,35.6828,35.5063,35.5483,123953.0
2015-08-21 15:00:00,42.3,42.36,42.1,42.21,160399.0,35.5483,35.5987,35.3802,35.4727,160399.0
2015-08-21 15:30:00,42.21,42.23,41.97,42.0,451139.0,35.4727,35.4895,35.271,35.2962,451139.0
2015-08-24 09:30:00,39.48,41.12,39.48,40.36,195367.0,33.1784,34.5566,33.1784,33.9179,195367.0
2015-08-24 10:00:00,40.35,40.91,40.2,40.68,335318.0,33.9095,34.3802,33.7835,34.1869,335318.0
2015-08-24 10:30:00,40.67,40.92,40.45,40.87,343904.0,34.1785,34.3886,33.9936,34.3465,343904.0
2015-08-24 11:00:00,40.87,40.93,40.64,40.74,211977.0,34.3465,34.397,34.1533,34.2373,211977.0
2015-08-24 11:30:00,40.76,41.35,40.73,41.19,263284.0,34.2541,34.7499,34.2289,34.6155,263284.0
2015-08-24 12:00:00,41.18,41.2,40.96,41.13,177455.0,34.6071,34.6239,34.4222,34.565,177455.0
2015-08-24 12:30:00,41.14,41.23,40.99,41.05,189365.0,34.5734,34.6491,34.4474,34.4978,189365.0
2015-08-24 13:00:00,41.05,41.19,40.92,40.99,124206.0,34.4978,34.6155,34.3886,34.4474,124206.0
2015-08-24 13:30:00,40.99,40.99,40.59,40.6,153054.0,34.4474,34.4474,34.1112,34.1196,153054.0
2015-08-24 14:00:00,40.61,40.73,40.46,40.64,152184.0,34.128,34.2289,34.002,34.1533,152184.0
2015-08-24 14:30:00,40.66,40.76,40.08,40.15,212580.0,34.1701,34.2541,33.6826,33.7415,212580.0
2015-08-24 15:00:00,40.14,40.34,39.98,40.04,416081.0,33.7331,33.9011,33.5986,33.649,416081.0
2015-08-24 15:30:00,40.03,40.61,39.93,40.13,670040.0,33.6406,34.128,33.5566,33.7247,670040.0
2015-08-25 09:30:00,40.79,40.93,40.47,40.65,168192.0,34.2793,34.397,34.0104,34.1617,168192.0
2015-08-25 10:00:00,40.67,40.8,40.55,40.6,118618.0,34.1785,34.2877,34.0776,34.1196,118618.0
2015-08-25 10:30:00,40.6,40.72,40.55,40.67,86643.0,34.1196,34.2205,34.0776,34.1785,86643.0
2015-08-25 11:00:00,40.67,41.01,40.67,40.84,87853.0,34.1785,34.4642,34.1785,34.3213,87853.0
2015-08-25 11:30:00,40.83,40.9,40.76,40.78,158751.0,34.3129,34.3718,34.2541,34.2709,158751.0
2015-08-25 12:00:00,40.78,40.84,40.73,40.81,58418.0,34.2709,34.3213,34.2289,34.2961,58418.0
2015-08-25 12:30:00,40.8,40.82,40.59,40.6,73844.0,34.2877,34.3045,34.1112,34.1196,73844.0
2015-08-25 13:00:00,40.61,40.63,40.38,40.4,87101.0,34.128,34.1448,33.9348,33.9516,87101.0
2015-08-25 13:30:00,40.39,40.54,40.39,40.48,80238.0,33.9432,34.0692,33.9432,34.0188,80238.0
2015-08-25 14:00:00,40.48,40.65,40.46,40.58,100424.0,34.0188,34.1617,34.002,34.1028,100424.0
2015-08-25 14:30:00,40.57,40.73,40.46,40.64,131597.0,34.0944,34.2289,34.002,34.1533,131597.0
2015-08-25 15:00:00,40.64,40.69,40.17,40.21,248650.0,34.1533,34.1953,33.7583,33.7919,248650.0
2015-08-25 15:30:00,40.21,40.25,39.6,39.64,609028.0,33.7919,33.8255,33.2792,33.3129,609028.0
2015-08-26 09:30:00,40.58,40.65,40.18,40.37,222291.0,34.1028,34.1617,33.7667,33.9263,222291.0
2015-08-26 10:00:00,40.37,40.53,40.29,40.33,337152.0,33.9263,34.0608,33.8591,33.8927,337152.0
2015-08-26 10:30:00,40.33,40.49,40.26,40.32,184851.0,33.8927,34.0272,33.8339,33.8843,184851.0
2015-08-26 11:00:00,40.32,40.35,40.21,40.25,112979.0,33.8843,33.9095,33.7919,33.8255,112979.0
2015-08-26 11:30:00,40.25,40.29,40.04,40.16,65938.0,33.8255,33.8591,33.649,33.7499,65938.0
2015-08-26 12:00:00,40.16,40.16,39.93,39.93,77589.0,33.7499,33.7499,33.5566,33.5566,77589.0
2015-08-26 12:30:00,39.94,40.14,39.84,40.14,94289.0,33.565,33.7331,33.4809,33.7331,94289.0
2015-08-26 13:00:00,40.14,40.24,40.03,40.24,92746.0,33.7331,33.8171,33.6406,33.8171,92746.0
2015-08-26 13:30:00,40.24,40.43,40.18,40.43,74059.0,33.8171,33.9768,33.7667,33.9768,74059.0
2015-08-26 14:00:00,40.42,40.42,40.18,40.23,104409.0,33.9684,33.9684,33.7667,33.8087,104409.0
2015-08-26 14:30:00,40.23,40.54,40.2,40.54,142456.0,33.8087,34.0692,33.7835,34.0692,142456.0
2015-08-26 15:00:00,40.53,40.81,40.47,40.69,205753.0,34.0608,34.2961,34.0104,34.1953,205753.0
2015-08-26 15:30:00,40.69,41.0,40.68,40.92,453868.0,34.1953,34.4558,34.1869,34.3886,453868.0
2015-08-27 09:30:00,41.25,41.4,40.91,40.96,90602.0,34.6659,34.7919,34.3802,34.4222,90602.0
2015-08-27 10:00:00,40.95,41.0,40.87,40.88,78685.0,34.4138,34.4558,34.3465,34.3549,78685.0
2015-08-27 10:30:00,40.87,40.95,40.81,40.91,72124.0,34.3465,34.4138,34.2961,34.3802,72124.0
2015-08-27 11:00:00,40.91,40.99,40.86,40.98,79220.0,34.3802,34.4474,34.3381,34.439,79220.0
2015-08-27 11:30:00,40.99,41.03,40.95,41.0,43655.0,34.4474,34.481,34.4138,34.4558,43655.0
2015-08-27 12:00:00,41.0,41.14,41.0,41.13,52737.0,34.4558,34.5734,34.4558,34.565,52737.0
2015-08-27 12:30:00,41.13,41.35,41.12,41.34,84746.0,34.565,34.7499,34.5566,34.7415,84746.0
2015-08-27 13:00:00,41.34,41.35,41.25,41.25,47957.0,34.7415,34.7499,34.6659,34.6659,47957.0
2015-08-27 13:30:00,41.24,41.31,41.18,41.3,56745.0,34.6575,34.7163,34.6071,34.7079,56745.0
2015-08-27 14:00:00,41.3,41.32,41.04,41.1,65897.0,34.7079,34.7247,34.4894,34.5398,65897.0
2015-08-27 14:30:00,41.1,41.19,40.77,40.78,101167.0,34.5398,34.6155,34.2625,34.2709,101167.0
2015-08-27 15:00:00,40.77,40.97,40.61,40.96,205135.0,34.2625,34.4306,34.128,34.4222,205135.0
2015-08-27 15:30:00,40.96,41.29,40.89,41.28,381202.0,34.4222,34.6995,34.3633,34.6911,381202.0
2015-08-28 09:30:00,41.24,41.29,41.06,41.24,66944.0,34.6575,34.6995,34.5062,34.6575,66944.0
2015-08-28 10:00:00,41.23,41.25,41.09,41.17,71267.0,34.6491,34.6659,34.5314,34.5987,71267.0
2015-08-28 10:30:00,41.16,41.19,41.03,41.03,67790.0,34.5903,34.6155,34.481,34.481,67790.0
2015-08-28 11:00:00,41.04,41.2,41.02,41.2,39057.0,34.4894,34.6239,34.4726,34.6239,39057.0
2015-08-28 11:30:00,41.19,41.23,40.95,40.97,64580.0,34.6155,34.6491,34.4138,34.4306,64580.0
2015-08-28 12:00:00,40.97,40.99,40.91,40.94,38900.0,34.4306,34.4474,34.3802,34.4054,38900.0
2015-08-28 12:30:00,40.94,40.97,40.87,40.91,37700.0,34.4054,34.4306,34.3465,34.3802,37700.0
2015-08-28 13:00:00,40.9,40.93,40.85,40.85,47882.0,34.3718,34.397,34.3297,34.3297,47882.0
2015-08-28 13:30:00,40.85,40.94,40.82,40.9,91112.0,34.3297,34.4054,34.3045,34.3718,91112.0
2015-08-28 14:00:00,40.9,40.97,40.89,40.95,64649.0,34.3718,34.4306,34.3633,34.4138,64649.0
2015-08-28 14:30:00,40.95,41.02,40.91,40.96,68181.0,34.4138,34.4726,34.3802,34.4222,68181.0
2015-08-28 15:00:00,40.97,40.99,40.91,40.94,86030.0,34.4306,34.4474,34.3802,34.4054,86030.0
2015-08-28 15:30:00,40.94,41.12,40.85,41.09,247170.0,34.4054,34.5566,34.3297,34.5314,247170.0
2015-08-31 09:30:00,41.0,41.09,40.79,40.85,89169.0,34.4558,34.5314,34.2793,34.3297,89169.0
2015-08-31 10:00:00,40.85,40.97,40.8,40.96,84749.0,34.3297,34.4306,34.2877,34.4222,84749.0
2015-08-31 10:30:00,40.95,40.98,40.9,40.95,66170.0,34.4138,34.439,34.3718,34.4138,66170.0
2015-08-31 11:00:00,40.94,40.94,40.82,40.87,49097.0,34.4054,34.4054,34.3045,34.3465,49097.0
2015-08-31 11:30:00,40.87,41.01,40.85,40.88,52541.0,34.3465,34.4642,34.3297,34.3549,52541.0
2015-08-31 12:00:00,40.89,41.0,40.85,40.97,46024.0,34.3633,34.4558,34.3297,34.4306,46024.0
2015-08-31 12:30:00,40.98,40.99,40.9,40.94,75560.0,34.439,34.4474,34.3718,34.4054,75560.0
2015-08-31 13:00:00,40.93,40.97,40.93,40.97,38046.0,34.397,34.4306,34.397,34.4306,38046.0
2015-08-31 13:30:00,40.96,40.97,40.92,40.97,40674.0,34.4222,34.4306,34.3886,34.4306,40674.0
2015-08-31 14:00:00,40.97,40.98,40.91,40.96,86777.0,34.4306,34.439,34.3802,34.4222,86777.0
2015-08-31 14:30:00,40.95,41.02,40.93,40.97,72818.0,34.4138,34.4726,34.397,34.4306,72818.0
2015-08-31 15:00:00,40.97,41.06,40.93,40.99,125072.0,34.4306,34.5062,34.397,34.4474,125072.0
2015-08-31 15:30:00,40.98,41.13,40.97,40.98,260031.0,34.439,34.565,34.4306,34.439,260031.0
2015-09-01 09:30:00,40.35,40.44,40.11,40.23,111040.0,33.9095,33.9852,33.7078,33.8087,111040.0
2015-09-01 10:00:00,40.23,40.37,40.08,40.37,76001.0,33.8087,33.9263,33.6826,33.9263,76001.0
2015-09-01 10:30:00,40.37,40.41,40.16,40.23,67097.0,33.9263,33.96,33.7499,33.8087,67097.0
2015-09-01 11:00:00,40.24,40.31,40.19,40.29,68395.0,33.8171,33.8759,33.7751,33.8591,68395.0
2015-09-01 11:30:00,40.28,40.51,40.26,40.47,97426.0,33.8507,34.044,33.8339,34.0104,97426.0
2015-09-01 12:00:00,40.47,40.53,40.4,40.51,107956.0,34.0104,34.0608,33.9516,34.044,107956.0
2015-09-01 12:30:00,40.51,40.55,40.35,40.36,106041.0,34.044,34.0776,33.9095,33.9179,106041.0
2015-09-01 13:00:00,40.35,40.44,40.24,40.39,69351.0,33.9095,33.9852,33.8171,33.9432,69351.0
2015-09-01 13:30:00,40.37,40.41,40.34,40.38,64285.0,33.9263,33.96,33.9011,33.9348,64285.0
2015-09-01 14:00:00,40.39,40.39,40.21,40.24,55788.0,33.9432,33.9432,33.7919,33.8171,55788.0
2015-09-01 14:30:00,40.24,40.34,40.12,40.13,81686.0,33.8171,33.9011,33.7163,33.7247,81686.0
2015-09-01 15:00:00,40.14,40.17,40.01,40.01,166676.0,33.7331,33.7583,33.6238,33.6238,166676.0
2015-09-01 15:30:00,40.02,40.14,39.83,40.03,381530.0,33.6322,33.7331,33.4725,33.6406,381530.0
2015-09-02 09:30:00,40.46,40.56,40.13,40.13,70923.0,34.002,34.086,33.7247,33.7247,70923.0
2015-09-02 10:00:00,40.14,40.42,40.14,40.21,60264.0,33.7331,33.9684,33.7331,33.7919,60264.0
2015-09-02 10:30:00,40.2,40.35,40.18,40.34,48721.0,33.7835,33.9095,33.7667,33.9011,48721.0
2015-09-02 11:00:00,40.33,40.36,40.16,40.2,69333.0,33.8927,33.9179,33.7499,33.7835,69333.0
2015-09-02 11:30:00,40.21,40.22,39.97,40.02,83618.0,33.7919,33.8003,33.5902,33.6322,83618.0
2015-09-02 12:00:00,40.01,40.19,40.01,40.19,58728.0,33.6238,33.7751,33.6238,33.7751,58728.0
2015-09-02 12:30:00,40.18,40.33,40.18,40.31,45772.0,33.7667,33.8927,33.7667,33.8759,45772.0
2015-09-02 13:00:00,40.31,40.34,40.25,40.28,53980.0,33.8759,33.9011,33.8255,33.8507,53980.0
2015-09-02 13:30:00,40.28,40.28,40.17,40.21,62738.0,33.8507,33.8507,33.7583,33.7919,62738.0
2015-09-02 14:00:00,40.2,40.27,40.15,40.18,72730.0,33.7835,33.8423,33.7415,33.7667,72730.0
2015-09-02 14:30:00,40.18,40.29,40.16,40.28,101999.0,33.7667,33.8591,33.7499,33.8507,101999.0
2015-09-02 15:00:00,40.27,40.31,40.15,40.23,92438.0,33.8423,33.8759,33.7415,33.8087,92438.0
2015-09-02 15:30:00,40.23,40.45,40.22,40.45,215445.0,33.8087,33.9936,33.8003,33.9936,215445.0
2015-09-03 09:30:00,40.69,40.89,40.45,40.85,54101.0,34.1953,34.3633,33.9936,34.3297,54101.0
2015-09-03 10:00:00,40.87,41.1,40.84,41.04,69177.0,34.3465,34.5398,34.3213,34.4894,69177.0
2015-09-03 10:30:00,41.03,41.04,40.88,41.02,37362.0,34.481,34.4894,34.3549,34.4726,37362.0
2015-09-03 11:00:00,41.02,41.03,40.83,40.85,44512.0,34.4726,34.481,34.3129,34.3297,44512.0
2015-09-03 11:30:00,40.85,40.92,40.79,40.84,56531.0,34.3297,34.3886,34.2793,34.3213,56531.0
2015-09-03 12:00:00,40.84,40.85,40.77,40.79,28406.0,34.3213,34.3297,34.2625,34.2793,28406.0
2015-09-03 12:30:00,40.79,40.81,40.7,40.8,33982.0,34.2793,34.2961,34.2037,34.2877,33982.0
2015-09-03 13:00:00,40.79,40.84,40.7,40.8,56652.0,34.2793,34.3213,34.2037,34.2877,56652.0
2015-09-03 13:30:00,40.8,40.81,40.69,40.69,37659.0,34.2877,34.2961,34.1953,34.1953,37659.0
2015-09-03 14:00:00,40.68,40.75,40.65,40.73,70468.0,34.1869,34.2457,34.1617,34.2289,70468.0
2015-09-03 14:30:00,40.73,40.78,40.67,40.7,52028.0,34.2289,34.2709,34.1785,34.2037,52028.0
2015-09-03 15:00:00,40.71,40.74,40.64,40.66,89461.0,34.2121,34.2373,34.1533,34.1701,89461.0
2015-09-03 15:30:00,40.66,40.85,40.58,40.74,327215.0,34.1701,34.3297,34.1028,34.2373,327215.0
2015-09-04 09:30:00,40.37,40.37,40.13,40.16,89929.0,33.9263,33.9263,33.7247,33.7499,89929.0
2015-09-04 10:00:00,40.15,40.47,40.14,40.46,101367.0,33.7415,34.0104,33.7331,34.002,101367.0
2015-09-04 10:30:00,40.45,40.53,40.28,40.31,44805.0,33.9936,34.0608,33.8507,33.8759,44805.0
2015-09-04 11:00:00,40.31,40.37,40.28,40.35,34626.0,33.8759,33.9263,33.8507,33.9095,34626.0
2015-09-04 11:30:00,40.34,40.35,40.28,40.29,43694.0,33.9011,33.9095,33.8507,33.8591,43694.0
2015-09-04 12:00:00,40.29,40.31,40.21,40.22,27801.0,33.8591,33.8759,33.7919,33.8003,27801.0
2015-09-04 12:30:00,40.22,40.24,40.18,40.19,59646.0,33.8003,33.8171,33.7667,33.7751,59646.0
2015-09-04 13:00:00,40.19,40.2,40.11,40.12,50549.0,33.7751,33.7835,33.7078,33.7163,50549.0
2015-09-04 13:30:00,40.11,40.13,40.08,40.08,85057.0,33.7078,33.7247,33.6826,33.6826,85057.0
2015-09-04 14:00:00,40.09,40.1,40.01,40.04,75210.0,33.691,33.6994,33.6238,33.649,75210.0
2015-09-04 14:30:00,40.04,40.05,39.98,40.01,132138.0,33.649,33.6574,33.5986,33.6238,132138.0
2015-09-04 15:00:00,40.01,40.12,40.0,40.08,170083.0,33.6238,33.7163,33.6154,33.6826,170083.0
2015-09-04 15:30:00,40.08,40.3,40.07,40.12,315650.0,33.6826,33.8675,33.6742,33.7163,315650.0
2015-09-08 09:30:00,40.65,40.85,40.61,40.65,113360.0,34.1617,34.3297,34.128,34.1617,113360.0
2015-09-08 10:00:00,40.65,40.65,40.54,40.62,61322.0,34.1617,34.1617,34.0692,34.1364,61322.0
2015-09-08 10:30:00,40.61,40.63,40.5,40.57,71087.0,34.128,34.1448,34.0356,34.0944,71087.0
2015-09-08 11:00:00,40.56,40.56,40.47,40.52,83146.0,34.086,34.086,34.0104,34.0524,83146.0
2015-09-08 11:30:00,40.52,40.61,40.49,40.59,80972.0,34.0524,34.128,34.0272,34.1112,80972.0
2015-09-08 12:00:00,40.58,40.68,40.56,40.66,73050.0,34.1028,34.1869,34.086,34.1701,73050.0
2015-09-08 12:30:00,40.66,40.66,40.61,40.64,45766.0,34.1701,34.1701,34.128,34.1533,45766.0
2015-09-08 13:00:00,40.64,40.75,40.63,40.74,118929.0,34.1533,34.2457,34.1448,34.2373,118929.0
2015-09-08 13:30:00,40.73,40.75,40.69,40.73,118660.0,34.2289,34.2457,34.1953,34.2289,118660.0
2015-09-08 14:00:00,40.73,40.82,40.73,40.81,57725.0,34.2289,34.3045,34.2289,34.2961,57725.0
2015-09-08 14:30:00,40.82,40.91,40.8,40.86,87049.0,34.3045,34.3802,34.2877,34.3381,87049.0
2015-09-08 15:00:00,40.87,40.9,40.82,40.9,81784.0,34.3465,34.3718,34.3045,34.3718,81784.0
2015-09-08 15:30:00,40.89,41.03,40.87,40.97,296246.0,34.3633,34.481,34.3465,34.4306,296246.0
2015-09-09 09:30:00,41.3,41.4,40.72,40.74,129418.0,34.7079,34.7919,34.2205,34.2373,129418.0
2015-09-09 10:00:00,40.74,40.8,40.64,40.75,160195.0,34.2373,34.2877,34.1533,34.2457,160195.0
2015-09-09 10:30:00,40.74,40.77,40.68,40.77,84617.0,34.2373,34.2625,34.1869,34.2625,84617.0
2015-09-09 11:00:00,40.77,40.83,40.73,40.83,92919.0,34.2625,34.3129,34.2289,34.3129,92919.0
2015-09-09 11:30:00,40.84,40.87,40.74,40.77,78729.0,34.3213,34.3465,34.2373,34.2625,78729.0
2015-09-09 12:00:00,40.78,40.81,40.74,40.77,112125.0,34.2709,34.2961,34.2373,34.2625,112125.0
2015-09-09 12:30:00,40.78,40.8,40.72,40.74,66680.0,34.2709,34.2877,34.2205,34.2373,66680.0
2015-09-09 13:00:00,40.73,40.75,40.66,40.67,73302.0,34.2289,34.2457,34.1701,34.1785,73302.0
2015-09-09 13:30:00,40.68,40.68,40.53,40.54,66978.0,34.1869,34.1869,34.0608,34.0692,66978.0
2015-09-09 14:00:00,40.54,40.56,40.45,40.47,259586.0,34.0692,34.086,33.9936,34.0104,259586.0
2015-09-09 14:30:00,40.47,40.54,40.39,40.54,123497.0,34.0104,34.0692,33.9432,34.0692,123497.0
2015-09-09 15:00:00,40.53,40.62,40.45,40.47,172042.0,34.0608,34.1364,33.9936,34.0104,172042.0
2015-09-09 15:30:00,40.46,40.46,40.19,40.28,271180.0,34.002,34.002,33.7751,33.8507,271180.0
2015-09-10 09:30:00,40.04,40.46,40.01,40.23,104581.0,33.649,34.002,33.6238,33.8087,104581.0
2015-09-10 10:00:00,40.25,40.33,40.15,40.22,130851.0,33.8255,33.8927,33.7415,33.8003,130851.0
2015-09-10 10:30:00,40.23,40.39,40.22,40.39,79180.0,33.8087,33.9432,33.8003,33.9432,79180.0
2015-09-10 11:00:00,40.4,40.41,40.23,40.24,60832.0,33.9516,33.96,33.8087,33.8171,60832.0
2015-09-10 11:30:00,40.26,40.32,40.22,40.27,93934.0,33.8339,33.8843,33.8003,33.8423,93934.0
2015-09-10 12:00:00,40.26,40.36,40.22,40.33,54266.0,33.8339,33.9179,33.8003,33.8927,54266.0
2015-09-10 12:30:00,40.33,40.41,40.31,40.38,77761.0,33.8927,33.96,33.8759,33.9348,77761.0
2015-09-10 13:00:00,40.38,40.5,40.34,40.48,88404.0,33.9348,34.0356,33.9011,34.0188,88404.0
2015-09-10 13:30:00,40.49,40.54,40.41,40.44,61434.0,34.0272,34.0692,33.96,33.9852,61434.0
2015-09-10 14:00:00,40.45,40.47,40.4,40.45,64209.0,33.9936,34.0104,33.9516,33.9936,64209.0
2015-09-10 14:30:00,40.45,40.51,40.37,40.38,104525.0,33.9936,34.044,33.9263,33.9348,104525.0
2015-09-10 15:00:00,40.37,40.42,40.24,40.28,118466.0,33.9263,33.9684,33.8171,33.8507,118466.0
2015-09-10 15:30:00,40.27,40.31,40.19,40.3,315290.0,33.8423,33.8759,33.7751,33.8675,315290.0
2015-09-11 09:30:00,40.24,40.43,40.11,40.24,75898.0,33.8171,33.9768,33.7078,33.8171,75898.0
2015-09-11 10:00:00,40.21,40.28,40.21,40.24,76425.0,33.7919,33.8507,33.7919,33.8171,76425.0
2015-09-11 10:30:00,40.23,40.23,40.08,40.09,82898.0,33.8087,33.8087,33.6826,33.691,82898.0
2015-09-11 11:00:00,40.1,40.19,40.09,40.16,98080.0,33.6994,33.7751,33.691,33.7499,98080.0
2015-09-11 11:30:00,40.16,40.23,40.11,40.22,76425.0,33.7499,33.8087,33.7078,33.8003,76425.0
2015-09-11 12:00:00,40.22,40.25,40.2,40.25,114483.0,33.8003,33.8255,33.7835,33.8255,114483.0
2015-09-11 12:30:00,40.25,40.41,40.25,40.39,35300.0,33.8255,33.96,33.8255,33.9432,35300.0
2015-09-11 13:00:00,40.4,40.4,40.27,40.28,31045.0,33.9516,33.9516,33.8423,33.8507,31045.0
2015-09-11 13:30:00,40.27,40.37,40.24,40.31,69624.0,33.8423,33.9263,33.8171,33.8759,69624.0
2015-09-11 14:00:00,40.31,40.37,40.25,40.3,52872.0,33.8759,33.9263,33.8255,33.8675,52872.0
2015-09-11 14:30:00,40.3,40.34,40.28,40.32,59057.0,33.8675,33.9011,33.8507,33.8843,59057.0
2015-09-11 15:00:00,40.33,40.39,40.3,40.39,122163.0,33.8927,33.9432,33.8675,33.9432,122163.0
2015-09-11 15:30:00,40.38,40.46,40.33,40.45,277179.0,33.9348,34.002,33.8927,33.9936,277179.0
2015-09-14 09:30:00,40.48,40.63,40.29,40.34,65416.0,34.0188,34.1448,33.8591,33.9011,65416.0
2015-09-14 10:00:00,40.33,40.44,40.32,40.38,85594.0,33.8927,33.9852,33.8843,33.9348,85594.0
2015-09-14 10:30:00,40.39,40.46,40.32,40.34,75986.0,33.9432,34.002,33.8843,33.9011,75986.0
2015-09-14 11:00:00,40.33,40.37,40.24,40.25,45846.0,33.8927,33.9263,33.8171,33.8255,45846.0
2015-09-14 11:30:00,40.25,40.29,40.23,40.27,46416.0,33.8255,33.8591,33.8087,33.8423,46416.0
2015-09-14 12:00:00,40.26,40.29,40.2,40.28,71603.0,33.8339,33.8591,33.7835,33.8507,71603.0
2015-09-14 12:30:00,40.27,40.32,40.25,40.26,45144.0,33.8423,33.8843,33.8255,33.8339,45144.0
2015-09-14 13:00:00,40.26,40.3,40.24,40.26,56814.0,33.8339,33.8675,33.8171,33.8339,56814.0
2015-09-14 13:30:00,40.25,40.36,40.25,40.36,73432.0,33.8255,33.9179,33.8255,33.9179,73432.0
2015-09-14 14:00:00,40.35,40.35,40.27,40.31,47584.0,33.9095,33.9095,33.8423,33.8759,47584.0
2015-09-14 14:30:00,40.31,40.36,40.28,40.32,48914.0,33.8759,33.9179,33.8507,33.8843,48914.0
2015-09-14 15:00:00,40.31,40.36,40.28,40.33,73984.0,33.8759,33.9179,33.8507,33.8927,73984.0
2015-09-14 15:30:00,40.33,40.39,40.31,40.38,164317.0,33.8927,33.9432,33.8759,33.9348,164317.0
2015-09-15 09:30:00,40.45,40.63,40.3,40.34,43952.0,33.9936,34.1448,33.8675,33.9011,43952.0
2015-09-15 10:00:00,40.35,40.44,40.28,40.41,66478.0,33.9095,33.9852,33.8507,33.96,66478.0
2015-09-15 10:30:00,40.42,40.5,40.42,40.44,76372.0,33.9684,34.0356,33.9684,33.9852,76372.0
2015-09-15 11:00:00,40.45,40.5,40.42,40.48,62542.0,33.9936,34.0356,33.9684,34.0188,62542.0
2015-09-15 11:30:00,40.48,40.5,40.43,40.48,41185.0,34.0188,34.0356,33.9768,34.0188,41185.0
2015-09-15 12:00:00,40.48,40.49,40.37,40.4,109418.0,34.0188,34.0272,33.9263,33.9516,109418.0
2015-09-15 12:30:00,40.4,40.57,40.39,40.54,83356.0,33.9516,34.0944,33.9432,34.0692,83356.0
2015-09-15 13:00:00,40.53,40.57,40.47,40.53,55646.0,34.0608,34.0944,34.0104,34.0608,55646.0
2015-09-15 13:30:00,40.54,40.67,40.54,40.62,72036.0,34.0692,34.1785,34.0692,34.1364,72036.0
2015-09-15 14:00:00,40.62,40.66,40.58,40.62,76342.0,34.1364,34.1701,34.1028,34.1364,76342.0
2015-09-15 14:30:00,40.62,40.73,40.61,40.73,57597.0,34.1364,34.2289,34.128,34.2289,57597.0
2015-09-15 15:00:00,40.73,40.77,40.71,40.73,90958.0,34.2289,34.2625,34.2121,34.2289,90958.0
2015-09-15 15:30:00,40.73,40.77,40.66,40.71,229566.0,34.2289,34.2625,34.1701,34.2121,229566.0
2015-09-16 09:30:00,40.69,40.89,40.62,40.71,61775.0,34.1953,34.3633,34.1364,34.2121,61775.0
2015-09-16 10:00:00,40.71,40.78,40.66,40.74,67541.0,34.2121,34.2709,34.1701,34.2373,67541.0
2015-09-16 10:30:00,40.71,40.74,40.59,40.59,73555.0,34.2121,34.2373,34.1112,34.1112,73555.0
2015-09-16 11:00:00,40.6,40.68,40.58,40.63,97490.0,34.1196,34.1869,34.1028,34.1448,97490.0
2015-09-16 11:30:00,40.63,40.74,40.6,40.74,78298.0,34.1448,34.2373,34.1196,34.2373,78298.0
2015-09-16 12:00:00,40.74,40.84,40.71,40.83,131509.0,34.2373,34.3213,34.2121,34.3129,131509.0
2015-09-16 12:30:00,40.84,40.94,40.78,40.94,73210.0,34.3213,34.4054,34.2709,34.4054,73210.0
2015-09-16 13:00:00,40.94,40.95,40.83,40.89,66508.0,34.4054,34.4138,34.3129,34.3633,66508.0
2015-09-16 13:30:00,40.89,40.93,40.87,40.88,65955.0,34.3633,34.397,34.3465,34.3549,65955.0
2015-09-16 14:00:00,40.88,40.89,40.72,40.77,91850.0,34.3549,34.3633,34.2205,34.2625,91850.0
2015-09-16 14:30:00,40.76,40.89,40.71,40.89,147134.0,34.2541,34.3633,34.2121,34.3633,147134.0
2015-09-16 15:00:00,40.89,40.96,40.82,40.96,204223.0,34.3633,34.4222,34.3045,34.4222,204223.0
2015-09-16 15:30:00,40.96,41.0,40.91,40.95,394739.0,34.4222,34.4558,34.3802,34.4138,394739.0
2015-09-17 09:30:00,40.85,40.98,40.55,40.88,93611.0,34.3297,34.439,34.0776,34.3549,93611.0
2015-09-17 10:00:00,40.88,40.92,40.81,40.81,94784.0,34.3549,34.3886,34.2961,34.2961,94784.0
2015-09-17 10:30:00,40.81,40.97,40.81,40.95,48468.0,34.2961,34.4306,34.2961,34.4138,48468.0
2015-09-17 11:00:00,40.95,41.01,40.91,40.99,82133.0,34.4138,34.4642,34.3802,34.4474,82133.0
2015-09-17 11:30:00,40.98,40.98,40.82,40.82,67983.0,34.439,34.439,34.3045,34.3045,67983.0
2015-09-17 12:00:00,40.82,40.93,40.76,40.93,36465.0,34.3045,34.397,34.2541,34.397,36465.0
2015-09-17 12:30:00,40.92,40.95,40.86,40.93,32992.0,34.3886,34.4138,34.3381,34.397,32992.0
2015-09-17 13:00:00,40.93,40.98,40.87,40.95,40417.0,34.397,34.439,34.3465,34.4138,40417.0
2015-09-17 13:30:00,40.95,41.04,40.93,40.98,48561.0,34.4138,34.4894,34.397,34.439,48561.0
2015-09-17 14:00:00,41.0,41.14,40.73,40.92,128692.0,34.4558,34.5734,34.2289,34.3886,128692.0
2015-09-17 14:30:00,40.92,41.24,40.92,41.13,109028.0,34.3886,34.6575,34.3886,34.565,109028.0
2015-09-17 15:00:00,41.14,41.19,40.7,40.88,145613.0,34.5734,34.6155,34.2037,34.3549,145613.0
2015-09-17 15:30:00,40.88,40.98,40.66,40.75,373746.0,34.3549,34.439,34.1701,34.2457,373746.0
2015-09-18 09:30:00,40.43,40.68,40.32,40.57,360772.0,33.9768,34.1869,33.8843,34.0944,360772.0
2015-09-18 10:00:00,40.56,41.02,40.48,40.91,192009.0,34.086,34.4726,34.0188,34.3802,192009.0
2015-09-18 10:30:00,40.91,40.91,40.76,40.82,58601.0,34.3802,34.3802,34.2541,34.3045,58601.0
2015-09-18 11:00:00,40.82,41.08,40.81,40.85,133009.0,34.3045,34.523,34.2961,34.3297,133009.0
2015-09-18 11:30:00,40.82,40.96,40.82,40.9,42311.0,34.3045,34.4222,34.3045,34.3718,42311.0
2015-09-18 12:00:00,40.9,40.93,40.75,40.8,100471.0,34.3718,34.397,34.2457,34.2877,100471.0
2015-09-18 12:30:00,40.79,40.85,40.77,40.83,45844.0,34.2793,34.3297,34.2625,34.3129,45844.0
2015-09-18 13:00:00,40.82,40.87,40.75,40.8,47075.0,34.3045,34.3465,34.2457,34.2877,47075.0
2015-09-18 13:30:00,40.81,40.83,40.66,40.68,56472.0,34.2961,34.3129,34.1701,34.1869,56472.0
2015-09-18 14:00:00,40.68,40.77,40.66,40.75,44526.0,34.1869,34.2625,34.1701,34.2457,44526.0
2015-09-18 14:30:00,40.74,40.79,40.64,40.7,161135.0,34.2373,34.2793,34.1533,34.2037,161135.0
2015-09-18 15:00:00,40.7,40.74,40.65,40.67,146125.0,34.2037,34.2373,34.1617,34.1785,146125.0
2015-09-18 15:30:00,40.66,40.71,40.6,40.69,573669.0,34.1701,34.2121,34.1196,34.1953,573669.0
2015-09-21 09:30:00,40.83,41.0,40.78,40.88,52427.0,34.3129,34.4558,34.2709,34.3549,52427.0
2015-09-21 10:00:00,40.87,40.98,40.85,40.96,38946.0,34.3465,34.439,34.3297,34.4222,38946.0
2015-09-21 10:30:00,40.96,41.09,40.96,41.02,60562.0,34.4222,34.5314,34.4222,34.4726,60562.0
2015-09-21 11:00:00,41.0,41.06,40.98,41.02,41704.0,34.4558,34.5062,34.439,34.4726,41704.0
2015-09-21 11:30:00,41.02,41.03,40.88,40.91,49485.0,34.4726,34.481,34.3549,34.3802,49485.0
2015-09-21 12:00:00,40.91,40.96,40.84,40.95,51666.0,34.3802,34.4222,34.3213,34.4138,51666.0
2015-09-21 12:30:00,40.94,40.96,40.83,40.88,75134.0,34.4054,34.4222,34.3129,34.3549,75134.0
2015-09-21 13:00:00,40.87,41.03,40.84,40.99,31337.0,34.3465,34.481,34.3213,34.4474,31337.0
2015-09-21 13:30:00,41.0,41.01,40.93,40.97,31424.0,34.4558,34.4642,34.397,34.4306,31424.0
2015-09-21 14:00:00,40.97,41.0,40.94,40.95,46181.0,34.4306,34.4558,34.4054,34.4138,46181.0
2015-09-21 14:30:00,40.96,41.06,40.94,41.02,31221.0,34.4222,34.5062,34.4054,34.4726,31221.0
2015-09-21 15:00:00,41.02,41.06,41.01,41.06,81482.0,34.4726,34.5062,34.4642,34.5062,81482.0
2015-09-21 15:30:00,41.06,41.08,40.96,41.05,272696.0,34.5062,34.523,34.4222,34.4978,272696.0
2015-09-22 09:30:00,40.57,40.81,40.25,40.7,61539.0,34.0944,34.2961,33.8255,34.2037,61539.0
2015-09-22 10:00:00,40.69,40.72,40.53,40.55,45912.0,34.1953,34.2205,34.0608,34.0776,45912.0
2015-09-22 10:30:00,40.54,40.54,40.41,40.43,44113.0,34.0692,34.0692,33.96,33.9768,44113.0
2015-09-22 11:00:00,40.43,40.46,40.39,40.4,47470.0,33.9768,34.002,33.9432,33.9516,47470.0
2015-09-22 11:30:00,40.39,40.45,40.38,40.42,35724.0,33.9432,33.9936,33.9348,33.9684,35724.0
2015-09-22 12:00:00,40.42,40.53,40.38,40.46,39283.0,33.9684,34.0608,33.9348,34.002,39283.0
2015-09-22 12:30:00,40.47,40.48,40.41,40.42,37408.0,34.0104,34.0188,33.96,33.9684,37408.0
2015-09-22 13:00:00,40.41,40.5,40.38,40.39,45935.0,33.96,34.0356,33.9348,33.9432,45935.0
2015-09-22 13:30:00,40.39,40.49,40.39,40.47,41991.0,33.9432,34.0272,33.9432,34.0104,41991.0
2015-09-22 14:00:00,40.47,40.53,40.44,40.52,49685.0,34.0104,34.0608,33.9852,34.0524,49685.0
2015-09-22 14:30:00,40.53,40.57,40.48,40.54,74094.0,34.0608,34.0944,34.0188,34.0692,74094.0
2015-09-22 15:00:00,40.55,40.55,40.47,40.55,83968.0,34.0776,34.0776,34.0104,34.0776,83968.0
2015-09-22 15:30:00,40.55,40.68,40.55,40.67,359853.0,34.0776,34.1869,34.0776,34.1785,359853.0
2015-09-23 09:30:00,40.66,40.74,40.58,40.71,361435.0,34.1701,34.2373,34.1028,34.2121,361435.0
2015-09-23 10:00:00,40.69,40.7,40.59,40.63,55284.0,34.1953,34.2037,34.1112,34.1448,55284.0
2015-09-23 10:30:00,40.63,40.65,40.52,40.61,50658.0,34.1448,34.1617,34.0524,34.128,50658.0
2015-09-23 11:00:00,40.62,40.67,40.51,40.56,66979.0,34.1364,34.1785,34.044,34.086,66979.0
2015-09-23 11:30:00,40.56,40.61,40.53,40.61,66632.0,34.086,34.128,34.0608,34.128,66632.0
2015-09-23 12:00:00,40.61,40.62,40.52,40.62,56043.0,34.128,34.1364,34.0524,34.1364,56043.0
2015-09-23 12:30:00,40.61,40.7,40.58,40.69,50935.0,34.128,34.2037,34.1028,34.1953,50935.0
2015-09-23 13:00:00,40.68,40.77,40.61,40.62,105077.0,34.1869,34.2625,34.128,34.1364,105077.0
2015-09-23 13:30:00,40.63,40.77,40.62,40.73,68930.0,34.1448,34.2625,34.1364,34.2289,68930.0
2015-09-23 14:00:00,40.72,40.83,40.7,40.82,76149.0,34.2205,34.3129,34.2037,34.3045,76149.0
2015-09-23 14:30:00,40.82,40.85,40.7,40.79,199098.0,34.3045,34.3297,34.2037,34.2793,199098.0
2015-09-23 15:00:00,40.79,40.87,40.76,40.84,97166.0,34.2793,34.3465,34.2541,34.3213,97166.0
2015-09-23 15:30:00,40.85,40.94,40.81,40.89,258229.0,34.3297,34.4054,34.2961,34.3633,258229.0
2015-09-24 09:30:00,40.75,40.9,40.58,40.81,143646.0,34.2457,34.3718,34.1028,34.2961,143646.0
2015-09-24 10:00:00,40.81,40.84,40.78,40.81,152666.0,34.2961,34.3213,34.2709,34.2961,152666.0
2015-09-24 10:30:00,40.81,40.89,40.81,40.84,134998.0,34.2961,34.3633,34.2961,34.3213,134998.0
2015-09-24 11:00:00,40.83,40.84,40.71,40.72,205556.0,34.3129,34.3213,34.2121,34.2205,205556.0
2015-09-24 11:30:00,40.73,40.83,40.67,40.82,109901.0,34.2289,34.3129,34.1785,34.3045,109901.0
2015-09-24 12:00:00,40.81,40.89,40.79,40.85,79030.0,34.2961,34.3633,34.2793,34.3297,79030.0
2015-09-24 12:30:00,40.86,40.94,40.76,40.77,65733.0,34.3381,34.4054,34.2541,34.2625,65733.0
2015-09-24 13:00:00,40.77,40.84,40.71,40.75,53707.0,34.2625,34.3213,34.2121,34.2457,53707.0
2015-09-24 13:30:00,40.75,40.84,40.72,40.78,54907.0,34.2457,34.3213,34.2205,34.2709,54907.0
2015-09-24 14:00:00,40.77,40.87,40.72,40.84,71409.0,34.2625,34.3465,34.2205,34.3213,71409.0
2015-09-24 14:30:00,40.83,41.02,40.81,40.95,93305.0,34.3129,34.4726,34.2961,34.4138,93305.0
2015-09-24 15:00:00,40.96,41.1,40.95,41.09,193307.0,34.4222,34.5398,34.4138,34.5314,193307.0
2015-09-24 15:30:00,41.09,41.15,41.05,41.1,416839.0,34.5314,34.5818,34.4978,34.5398,416839.0
2015-09-25 09:30:00,41.47,41.51,41.24,41.45,116353.0,34.8508,34.8844,34.6575,34.834,116353.0
2015-09-25 10:00:00,41.46,41.64,41.43,41.6,139418.0,34.8424,34.9936,34.8172,34.96,139418.0
2015-09-25 10:30:00,41.59,41.75,41.59,41.71,171350.0,34.9516,35.0861,34.9516,35.0525,171350.0
2015-09-25 11:00:00,41.7,41.76,41.69,41.73,99571.0,35.0441,35.0945,35.0357,35.0693,99571.0
2015-09-25 11:30:00,41.73,41.77,41.7,41.75,152137.0,35.0693,35.1029,35.0441,35.0861,152137.0
2015-09-25 12:00:00,41.74,41.8,41.74,41.8,95795.0,35.0777,35.1281,35.0777,35.1281,95795.0
2015-09-25 12:30:00,41.8,41.82,41.76,41.77,55201.0,35.1281,35.1449,35.0945,35.1029,55201.0
2015-09-25 13:00:00,41.78,41.86,41.74,41.76,69125.0,35.1113,35.1785,35.0777,35.0945,69125.0
2015-09-25 13:30:00,41.76,41.83,41.74,41.77,124920.0,35.0945,35.1533,35.0777,35.1029,124920.0
2015-09-25 14:00:00,41.78,41.81,41.68,41.69,99320.0,35.1113,35.1365,35.0273,35.0357,99320.0
2015-09-25 14:30:00,41.69,41.72,41.45,41.58,169412.0,35.0357,35.0609,34.834,34.9432,169412.0
2015-09-25 15:00:00,41.58,41.59,41.31,41.49,242720.0,34.9432,34.9516,34.7163,34.8676,242720.0
2015-09-25 15:30:00,41.48,41.66,41.45,41.61,700685.0,34.8592,35.0104,34.834,34.9684,700685.0
2015-09-28 09:30:00,41.37,41.47,41.2,41.27,113827.0,34.7667,34.8508,34.6239,34.6827,113827.0
2015-09-28 10:00:00,41.26,41.3,41.15,41.22,88615.0,34.6743,34.7079,34.5818,34.6407,88615.0
2015-09-28 10:30:00,41.22,41.22,41.07,41.16,123589.0,34.6407,34.6407,34.5146,34.5903,123589.0
2015-09-28 11:00:00,41.17,41.22,41.06,41.1,87353.0,34.5987,34.6407,34.5062,34.5398,87353.0
2015-09-28 11:30:00,41.1,41.22,41.07,41.2,113140.0,34.5398,34.6407,34.5146,34.6239,113140.0
2015-09-28 12:00:00,41.19,41.29,41.17,41.26,92780.0,34.6155,34.6995,34.5987,34.6743,92780.0
2015-09-28 12:30:00,41.25,41.25,41.13,41.15,70539.0,34.6659,34.6659,34.565,34.5818,70539.0
2015-09-28 13:00:00,41.15,41.26,41.14,41.15,50172.0,34.5818,34.6743,34.5734,34.5818,50172.0
2015-09-28 13:30:00,41.15,41.2,41.07,41.08,72793.0,34.5818,34.6239,34.5146,34.523,72793.0
2015-09-28 14:00:00,41.08,41.17,41.01,41.15,122321.0,34.523,34.5987,34.4642,34.5818,122321.0
2015-09-28 14:30:00,41.15,41.24,41.13,41.17,257119.0,34.5818,34.6575,34.565,34.5987,257119.0
2015-09-28 15:00:00,41.16,41.24,41.1,41.21,272283.0,34.5903,34.6575,34.5398,34.6323,272283.0
2015-09-28 15:30:00,41.22,41.35,41.18,41.19,604569.0,34.6407,34.7499,34.6071,34.6155,604569.0
2015-09-29 09:30:00,40.78,41.14,40.51,40.7,179657.0,34.5259,34.8307,34.2973,34.4582,179657.0
2015-09-29 10:00:00,40.68,40.75,40.46,40.67,151594.0,34.4412,34.5005,34.255,34.4328,151594.0
2015-09-29 10:30:00,40.68,40.68,40.45,40.52,120769.0,34.4412,34.4412,34.2465,34.3058,120769.0
2015-09-29 11:00:00,40.52,40.6,40.41,40.46,137021.0,34.3058,34.3735,34.2126,34.255,137021.0
2015-09-29 11:30:00,40.46,40.56,40.38,40.47,84279.0,34.255,34.3396,34.1872,34.2634,84279.0
2015-09-29 12:00:00,40.48,40.52,40.31,40.32,139466.0,34.2719,34.3058,34.128,34.1364,139466.0
2015-09-29 12:30:00,40.33,40.34,40.11,40.13,117844.0,34.1449,34.1534,33.9586,33.9756,117844.0
2015-09-29 13:00:00,40.13,40.22,40.12,40.18,94682.0,33.9756,34.0518,33.9671,34.0179,94682.0
2015-09-29 13:30:00,40.18,40.23,40.15,40.23,188901.0,34.0179,34.0602,33.9925,34.0602,188901.0
2015-09-29 14:00:00,40.23,40.23,40.07,40.15,130751.0,34.0602,34.0602,33.9248,33.9925,130751.0
2015-09-29 14:30:00,40.15,40.2,40.1,40.1,95798.0,33.9925,34.0348,33.9502,33.9502,95798.0
2015-09-29 15:00:00,40.09,40.16,40.05,40.05,145590.0,33.9417,34.001,33.9079,33.9079,145590.0
2015-09-29 15:30:00,40.05,40.39,40.05,40.31,531813.0,33.9079,34.1957,33.9079,34.128,531813.0
2015-09-30 09:30:00,40.63,40.81,40.58,40.74,106204.0,34.3989,34.5513,34.3566,34.492,106204.0
2015-09-30 10:00:00,40.74,40.81,40.7,40.75,121117.0,34.492,34.5513,34.4582,34.5005,121117.0
2015-09-30 10:30:00,40.74,40.89,40.72,40.89,85523.0,34.492,34.619,34.4751,34.619,85523.0
2015-09-30 11:00:00,40.88,40.89,40.79,40.83,54061.0,34.6106,34.619,34.5344,34.5682,54061.0
2015-09-30 11:30:00,40.82,40.83,40.73,40.74,72691.0,34.5598,34.5682,34.4836,34.492,72691.0
2015-09-30 12:00:00,40.75,40.77,40.72,40.75,128043.0,34.5005,34.5174,34.4751,34.5005,128043.0
2015-09-30 12:30:00,40.75,40.79,40.72,40.75,72214.0,34.5005,34.5344,34.4751,34.5005,72214.0
2015-09-30 13:00:00,40.76,40.87,40.76,40.86,51890.0,34.509,34.6021,34.509,34.5936,51890.0
2015-09-30 13:30:00,40.87,41.02,40.84,41.02,94266.0,34.6021,34.7291,34.5767,34.7291,94266.0
2015-09-30 14:00:00,41.01,41.12,41.0,41.11,58152.0,34.7206,34.8138,34.7122,34.8053,58152.0
2015-09-30 14:30:00,41.11,41.13,40.98,41.07,81549.0,34.8053,34.8222,34.6952,34.7714,81549.0
2015-09-30 15:00:00,41.07,41.08,41.0,41.06,108157.0,34.7714,34.7799,34.7122,34.763,108157.0
2015-09-30 15:30:00,41.07,41.23,41.07,41.19,336359.0,34.7714,34.9069,34.7714,34.873,336359.0
2015-10-01 09:30:00,41.21,41.5,41.02,41.34,243157.0,34.89,35.1355,34.7291,35.0,243157.0
2015-10-01 10:00:00,41.3,41.37,41.17,41.31,80942.0,34.9661,35.0254,34.8561,34.9746,80942.0
2015-10-01 10:30:00,41.32,41.46,41.3,41.34,69800.0,34.9831,35.1016,34.9661,35.0,69800.0
2015-10-01 11:00:00,41.35,41.36,41.24,41.26,55897.0,35.0085,35.0169,34.9153,34.9323,55897.0
2015-10-01 11:30:00,41.26,41.29,41.1,41.14,94387.0,34.9323,34.9577,34.7968,34.8307,94387.0
2015-10-01 12:00:00,41.15,41.16,41.02,41.08,62656.0,34.8392,34.8476,34.7291,34.7799,62656.0
2015-10-01 12:30:00,41.09,41.1,41.02,41.02,62457.0,34.7884,34.7968,34.7291,34.7291,62457.0
2015-10-01 13:00:00,41.01,41.05,40.95,41.03,45526.0,34.7206,34.7545,34.6698,34.7376,45526.0
2015-10-01 13:30:00,41.03,41.13,41.03,41.12,53392.0,34.7376,34.8222,34.7376,34.8138,53392.0
2015-10-01 14:00:00,41.11,41.22,41.09,41.2,81295.0,34.8053,34.8984,34.7884,34.8815,81295.0
2015-10-01 14:30:00,41.2,41.27,41.2,41.24,161245.0,34.8815,34.9407,34.8815,34.9153,161245.0
2015-10-01 15:00:00,41.24,41.25,41.08,41.09,100046.0,34.9153,34.9238,34.7799,34.7884,100046.0
2015-10-01 15:30:00,41.09,41.22,41.0,41.21,262261.0,34.7884,34.8984,34.7122,34.89,262261.0
2015-10-02 09:30:00,40.7,41.09,40.67,41.07,166826.0,34.4582,34.7884,34.4328,34.7714,166826.0
2015-10-02 10:00:00,41.08,41.13,40.92,40.92,118240.0,34.7799,34.8222,34.6444,34.6444,118240.0
2015-10-02 10:30:00,40.94,41.14,40.92,41.13,58489.0,34.6614,34.8307,34.6444,34.8222,58489.0
2015-10-02 11:00:00,41.13,41.16,40.98,41.12,99871.0,34.8222,34.8476,34.6952,34.8138,99871.0
2015-10-02 11:30:00,41.11,41.2,41.02,41.04,49595.0,34.8053,34.8815,34.7291,34.746,49595.0
2015-10-02 12:00:00,41.05,41.21,41.04,41.17,30284.0,34.7545,34.89,34.746,34.8561,30284.0
2015-10-02 12:30:00,41.19,41.29,41.16,41.27,96391.0,34.873,34.9577,34.8476,34.9407,96391.0
2015-10-02 13:00:00,41.27,41.32,41.21,41.29,89037.0,34.9407,34.9831,34.89,34.9577,89037.0
2015-10-02 13:30:00,41.29,41.32,41.2,41.21,43796.0,34.9577,34.9831,34.8815,34.89,43796.0
2015-10-02 14:00:00,41.22,41.29,41.17,41.25,85205.0,34.8984,34.9577,34.8561,34.9238,85205.0
2015-10-02 14:30:00,41.27,41.29,41.15,41.15,60282.0,34.9407,34.9577,34.8392,34.8392,60282.0
2015-10-02 15:00:00,41.16,41.34,41.15,41.32,163243.0,34.8476,35.0,34.8392,34.9831,163243.0
2015-10-02 15:30:00,41.35,41.5,41.33,41.5,166644.0,35.0085,35.1355,34.9915,35.1355,166644.0
2015-10-05 09:30:00,41.83,41.89,41.75,41.85,128535.0,35.4149,35.4657,35.3471,35.4318,128535.0
2015-10-05 10:00:00,41.83,41.9,41.78,41.89,92456.0,35.4149,35.4741,35.3725,35.4657,92456.0
2015-10-05 10:30:00,41.88,41.89,41.73,41.76,97791.0,35.4572,35.4657,35.3302,35.3556,97791.0
2015-10-05 11:00:00,41.77,41.87,41.76,41.81,136271.0,35.3641,35.4487,35.3556,35.3979,136271.0
2015-10-05 11:30:00,41.8,41.83,41.74,41.79,62528.0,35.3895,35.4149,35.3387,35.381,62528.0
2015-10-05 12:00:00,41.79,41.89,41.78,41.86,71551.0,35.381,35.4657,35.3725,35.4403,71551.0
2015-10-05 12:30:00,41.86,41.94,41.84,41.93,45307.0,35.4403,35.508,35.4233,35.4995,45307.0
2015-10-05 13:00:00,41.93,42.0,41.92,41.98,46707.0,35.4995,35.5588,35.4911,35.5419,46707.0
2015-10-05 13:30:00,41.98,41.99,41.94,41.97,31489.0,35.5419,35.5503,35.508,35.5334,31489.0
2015-10-05 14:00:00,41.98,42.04,41.96,42.04,48077.0,35.5419,35.5927,35.5249,35.5927,48077.0
2015-10-05 14:30:00,42.04,42.05,41.97,42.02,73547.0,35.5927,35.6011,35.5334,35.5757,73547.0
2015-10-05 15:00:00,42.03,42.09,42.0,42.01,102653.0,35.5842,35.635,35.5588,35.5673,102653.0
2015-10-05 15:30:00,42.01,42.11,42.0,42.08,220206.0,35.5673,35.6519,35.5588,35.6265,220206.0
2015-10-06 09:30:00,42.03,42.25,41.8,41.91,87301.0,35.5842,35.7705,35.3895,35.4826,87301.0
2015-10-06 10:00:00,41.91,41.91,41.82,41.83,146306.0,35.4826,35.4826,35.4064,35.4149,146306.0
2015-10-06 10:30:00,41.84,41.88,41.82,41.84,73615.0,35.4233,35.4572,35.4064,35.4233,73615.0
2015-10-06 11:00:00,41.86,41.92,41.84,41.92,66160.0,35.4403,35.4911,35.4233,35.4911,66160.0
2015-10-06 11:30:00,41.93,41.93,41.82,41.84,85493.0,35.4995,35.4995,35.4064,35.4233,85493.0
2015-10-06 12:00:00,41.84,41.86,41.79,41.79,92144.0,35.4233,35.4403,35.381,35.381,92144.0
2015-10-06 12:30:00,41.79,41.82,41.79,41.8,54582.0,35.381,35.4064,35.381,35.3895,54582.0
2015-10-06 13:00:00,41.79,41.86,41.77,41.83,41335.0,35.381,35.4403,35.3641,35.4149,41335.0
2015-10-06 13:30:00,41.82,41.83,41.75,41.79,36091.0,35.4064,35.4149,35.3471,35.381,36091.0
2015-10-06 14:00:00,41.79,41.89,41.75,41.89,83014.0,35.381,35.4657,35.3471,35.4657,83014.0
2015-10-06 14:30:00,41.89,41.89,41.75,41.75,120297.0,35.4657,35.4657,35.3471,35.3471,120297.0
2015-10-06 15:00:00,41.76,41.81,41.71,41.78,78922.0,35.3556,35.3979,35.3133,35.3725,78922.0
2015-10-06 15:30:00,41.77,41.79,41.64,41.72,176817.0,35.3641,35.381,35.254,35.3217,176817.0
2015-10-07 09:30:00,41.85,42.13,41.82,42.12,52375.0,35.4318,35.6689,35.4064,35.6604,52375.0
2015-10-07 10:00:00,42.12,42.23,42.11,42.2,55017.0,35.6604,35.7535,35.6519,35.7281,55017.0
2015-10-07 10:30:00,42.19,42.19,42.11,42.18,58065.0,35.7197,35.7197,35.6519,35.7112,58065.0
2015-10-07 11:00:00,42.17,42.18,42.07,42.08,151449.0,35.7027,35.7112,35.6181,35.6265,151449.0
2015-10-07 11:30:00,42.08,42.14,41.99,42.09,112874.0,35.6265,35.6773,35.5503,35.635,112874.0
2015-10-07 12:00:00,42.08,42.12,42.01,42.02,49757.0,35.6265,35.6604,35.5673,35.5757,49757.0
2015-10-07 12:30:00,42.03,42.21,42.03,42.19,40898.0,35.5842,35.7366,35.5842,35.7197,40898.0
2015-10-07 13:00:00,42.19,42.27,42.16,42.2,49649.0,35.7197,35.7874,35.6943,35.7281,49649.0
2015-10-07 13:30:00,42.2,42.37,42.2,42.35,67657.0,35.7281,35.8721,35.7281,35.8551,67657.0
2015-10-07 14:00:00,42.36,42.4,42.29,42.38,79329.0,35.8636,35.8974,35.8043,35.8805,79329.0
2015-10-07 14:30:00,42.38,42.43,42.31,42.37,145582.0,35.8805,35.9228,35.8213,35.8721,145582.0
2015-10-07 15:00:00,42.37,42.48,42.32,42.35,155076.0,35.8721,35.9652,35.8297,35.8551,155076.0
2015-10-07 15:30:00,42.36,42.39,42.27,42.35,272231.0,35.8636,35.889,35.7874,35.8551,272231.0
2015-10-08 09:30:00,42.15,42.29,42.04,42.24,101414.0,35.6858,35.8043,35.5927,35.762,101414.0
2015-10-08 10:00:00,42.25,42.5,42.22,42.5,173866.0,35.7705,35.9821,35.7451,35.9821,173866.0
2015-10-08 10:30:00,42.49,42.64,42.49,42.61,92598.0,35.9736,36.1006,35.9736,36.0752,92598.0
2015-10-08 11:00:00,42.61,42.7,42.59,42.69,88140.0,36.0752,36.1514,36.0583,36.143,88140.0
2015-10-08 11:30:00,42.69,42.8,42.65,42.8,88510.0,36.143,36.2361,36.1091,36.2361,88510.0
2015-10-08 12:00:00,42.79,42.8,42.7,42.71,89959.0,36.2276,36.2361,36.1514,36.1599,89959.0
2015-10-08 12:30:00,42.72,42.75,42.54,42.6,73920.0,36.1684,36.1938,36.016,36.0668,73920.0
2015-10-08 13:00:00,42.6,42.66,42.59,42.63,48521.0,36.0668,36.1176,36.0583,36.0922,48521.0
2015-10-08 13:30:00,42.64,42.67,42.56,42.64,58080.0,36.1006,36.126,36.0329,36.1006,58080.0
2015-10-08 14:00:00,42.63,42.81,42.63,42.79,147189.0,36.0922,36.2446,36.0922,36.2276,147189.0
2015-10-08 14:30:00,42.8,43.21,42.8,43.12,222630.0,36.2361,36.5832,36.2361,36.507,222630.0
2015-10-08 15:00:00,43.12,43.25,43.1,43.2,163247.0,36.507,36.6171,36.4901,36.5748,163247.0
2015-10-08 15:30:00,43.2,43.25,43.15,43.21,369148.0,36.5748,36.6171,36.5324,36.5832,369148.0
2015-10-09 09:30:00,43.17,43.5,43.11,43.41,127337.0,36.5494,36.8288,36.4986,36.7526,127337.0
2015-10-09 10:00:00,43.41,43.54,43.29,43.54,74172.0,36.7526,36.8626,36.651,36.8626,74172.0
2015-10-09 10:30:00,43.54,43.58,43.46,43.58,106996.0,36.8626,36.8965,36.7949,36.8965,106996.0
2015-10-09 11:00:00,43.59,43.65,43.44,43.52,120096.0,36.9049,36.9557,36.778,36.8457,120096.0
2015-10-09 11:30:00,43.52,43.53,43.43,43.46,44490.0,36.8457,36.8542,36.7695,36.7949,44490.0
2015-10-09 12:00:00,43.46,43.49,43.36,43.43,50414.0,36.7949,36.8203,36.7102,36.7695,50414.0
2015-10-09 12:30:00,43.43,43.43,43.27,43.27,124270.0,36.7695,36.7695,36.634,36.634,124270.0
2015-10-09 13:00:00,43.27,43.29,43.18,43.19,52018.0,36.634,36.651,36.5578,36.5663,52018.0
2015-10-09 13:30:00,43.2,43.29,43.11,43.14,120512.0,36.5748,36.651,36.4986,36.524,120512.0
2015-10-09 14:00:00,43.15,43.17,43.08,43.16,75313.0,36.5324,36.5494,36.4732,36.5409,75313.0
2015-10-09 14:30:00,43.16,43.17,43.09,43.1,79815.0,36.5409,36.5494,36.4816,36.4901,79815.0
2015-10-09 15:00:00,43.1,43.22,43.1,43.21,77142.0,36.4901,36.5917,36.4901,36.5832,77142.0
2015-10-09 15:30:00,43.21,43.33,43.21,43.26,206988.0,36.5832,36.6848,36.5832,36.6256,206988.0
2015-10-12 09:30:00,43.15,43.35,43.12,43.35,33709.0,36.5324,36.7018,36.507,36.7018,33709.0
2015-10-12 10:00:00,43.34,43.45,43.3,43.4,23742.0,36.6933,36.7864,36.6594,36.7441,23742.0
2015-10-12 10:30:00,43.41,43.49,43.4,43.41,42982.0,36.7526,36.8203,36.7441,36.7526,42982.0
2015-10-12 11:00:00,43.4,43.54,43.4,43.54,39198.0,36.7441,36.8626,36.7441,36.8626,39198.0
2015-10-12 11:30:00,43.54,43.63,43.51,43.56,42633.0,36.8626,36.9388,36.8372,36.8795,42633.0
2015-10-12 12:00:00,43.57,43.62,43.54,43.58,44494.0,36.888,36.9303,36.8626,36.8965,44494.0
2015-10-12 12:30:00,43.59,43.6,43.57,43.58,35974.0,36.9049,36.9134,36.888,36.8965,35974.0
2015-10-12 13:00:00,43.58,43.62,43.54,43.57,52157.0,36.8965,36.9303,36.8626,36.888,52157.0
2015-10-12 13:30:00,43.58,43.58,43.53,43.56,35552.0,36.8965,36.8965,36.8542,36.8795,35552.0
2015-10-12 14:00:00,43.55,43.59,43.54,43.56,39061.0,36.8711,36.9049,36.8626,36.8795,39061.0
2015-10-12 14:30:00,43.56,43.58,43.49,43.5,125348.0,36.8795,36.8965,36.8203,36.8288,125348.0
2015-10-12 15:00:00,43.5,43.51,43.47,43.5,78561.0,36.8288,36.8372,36.8034,36.8288,78561.0
2015-10-12 15:30:00,43.5,43.61,43.49,43.6,163677.0,36.8288,36.9219,36.8203,36.9134,163677.0
2015-10-13 09:30:00,43.48,43.67,43.42,43.51,56456.0,36.8118,36.9727,36.761,36.8372,56456.0
2015-10-13 10:00:00,43.52,43.59,43.4,43.45,55808.0,36.8457,36.9049,36.7441,36.7864,55808.0
2015-10-13 10:30:00,43.44,43.53,43.44,43.49,94713.0,36.778,36.8542,36.778,36.8203,94713.0
2015-10-13 11:00:00,43.49,43.51,43.39,43.46,114413.0,36.8203,36.8372,36.7356,36.7949,114413.0
2015-10-13 11:30:00,43.46,43.46,43.38,43.39,68738.0,36.7949,36.7949,36.7272,36.7356,68738.0
2015-10-13 12:00:00,43.38,43.41,43.37,43.37,31217.0,36.7272,36.7526,36.7187,36.7187,31217.0
2015-10-13 12:30:00,43.37,43.39,43.31,43.31,23348.0,36.7187,36.7356,36.6679,36.6679,23348.0
2015-10-13 13:00:00,43.31,43.31,43.21,43.29,25026.0,36.6679,36.6679,36.5832,36.651,25026.0
2015-10-13 13:30:00,43.29,43.33,43.24,43.32,28673.0,36.651,36.6848,36.6086,36.6764,28673.0
2015-10-13 14:00:00,43.32,43.36,43.28,43.34,35249.0,36.6764,36.7102,36.6425,36.6933,35249.0
2015-10-13 14:30:00,43.33,43.4,43.31,43.39,33240.0,36.6848,36.7441,36.6679,36.7356,33240.0
2015-10-13 15:00:00,43.38,43.4,43.24,43.28,43826.0,36.7272,36.7441,36.6086,36.6425,43826.0
2015-10-13 15:30:00,43.28,43.31,43.2,43.23,146234.0,36.6425,36.6679,36.5748,36.6002,146234.0
2015-10-14 09:30:00,43.24,43.3,43.07,43.27,38956.0,36.6086,36.6594,36.4647,36.634,38956.0
2015-10-14 10:00:00,43.26,43.26,43.11,43.13,33158.0,36.6256,36.6256,36.4986,36.5155,33158.0
2015-10-14 10:30:00,43.13,43.18,43.08,43.11,35119.0,36.5155,36.5578,36.4732,36.4986,35119.0
2015-10-14 11:00:00,43.1,43.1,43.01,43.07,30035.0,36.4901,36.4901,36.4139,36.4647,30035.0
2015-10-14 11:30:00,43.06,43.13,43.04,43.08,50784.0,36.4562,36.5155,36.4393,36.4732,50784.0
2015-10-14 12:00:00,43.07,43.07,42.97,43.05,28469.0,36.4647,36.4647,36.38,36.4478,28469.0
2015-10-14 12:30:00,43.05,43.14,43.05,43.06,48676.0,36.4478,36.524,36.4478,36.4562,48676.0
2015-10-14 13:00:00,43.06,43.07,42.89,42.89,31100.0,36.4562,36.4647,36.3123,36.3123,31100.0
2015-10-14 13:30:00,42.9,42.96,42.89,42.89,25723.0,36.3208,36.3716,36.3123,36.3123,25723.0
2015-10-14 14:00:00,42.9,42.96,42.79,42.79,42171.0,36.3208,36.3716,36.2276,36.2276,42171.0
2015-10-14 14:30:00,42.79,42.84,42.75,42.76,45130.0,36.2276,36.27,36.1938,36.2022,45130.0
2015-10-14 15:00:00,42.77,42.85,42.77,42.84,41715.0,36.2107,36.2784,36.2107,36.27,41715.0
2015-10-14 15:30:00,42.85,42.91,42.73,42.75,165884.0,36.2784,36.3292,36.1768,36.1938,165884.0
2015-10-15 09:30:00,42.88,42.99,42.81,42.84,43830.0,36.3038,36.397,36.2446,36.27,43830.0
2015-10-15 10:00:00,42.85,42.89,42.79,42.84,45621.0,36.2784,36.3123,36.2276,36.27,45621.0
2015-10-15 10:30:00,42.84,42.88,42.8,42.8,43150.0,36.27,36.3038,36.2361,36.2361,43150.0
2015-10-15 11:00:00,42.8,42.83,42.72,42.76,64205.0,36.2361,36.2615,36.1684,36.2022,64205.0
2015-10-15 11:30:00,42.76,42.79,42.69,42.71,76497.0,36.2022,36.2276,36.143,36.1599,76497.0
2015-10-15 12:00:00,42.71,42.76,42.66,42.66,31300.0,36.1599,36.2022,36.1176,36.1176,31300.0
2015-10-15 12:30:00,42.66,42.75,42.65,42.7,31765.0,36.1176,36.1938,36.1091,36.1514,31765.0
2015-10-15 13:00:00,42.7,42.81,42.7,42.74,53872.0,36.1514,36.2446,36.1514,36.1853,53872.0
2015-10-15 13:30:00,42.73,42.85,42.73,42.84,45714.0,36.1768,36.2784,36.1768,36.27,45714.0
2015-10-15 14:00:00,42.83,42.95,42.83,42.86,49384.0,36.2615,36.3631,36.2615,36.2869,49384.0
2015-10-15 14:30:00,42.86,42.98,42.86,42.96,90358.0,36.2869,36.3885,36.2869,36.3716,90358.0
2015-10-15 15:00:00,42.97,43.04,42.94,43.01,79608.0,36.38,36.4393,36.3546,36.4139,79608.0
2015-10-15 15:30:00,43.0,43.01,42.94,42.96,137814.0,36.4054,36.4139,36.3546,36.3716,137814.0
2015-10-16 09:30:00,43.09,43.35,42.79,43.34,135325.0,36.4816,36.7018,36.2276,36.6933,135325.0
2015-10-16 10:00:00,43.35,43.35,43.07,43.09,51033.0,36.7018,36.7018,36.4647,36.4816,51033.0
2015-10-16 10:30:00,43.08,43.1,42.99,42.99,68738.0,36.4732,36.4901,36.397,36.397,68738.0
2015-10-16 11:00:00,42.99,43.01,42.97,43.0,53055.0,36.397,36.4139,36.38,36.4054,53055.0
2015-10-16 11:30:00,43.0,43.0,42.94,42.94,136754.0,36.4054,36.4054,36.3546,36.3546,136754.0
2015-10-16 12:00:00,42.93,42.94,42.81,42.81,34134.0,36.3462,36.3546,36.2446,36.2446,34134.0
2015-10-16 12:30:00,42.81,42.89,42.76,42.86,52338.0,36.2446,36.3123,36.2022,36.2869,52338.0
2015-10-16 13:00:00,42.85,42.89,42.74,42.79,45258.0,36.2784,36.3123,36.1853,36.2276,45258.0
2015-10-16 13:30:00,42.8,42.88,42.73,42.75,28507.0,36.2361,36.3038,36.1768,36.1938,28507.0
2015-10-16 14:00:00,42.75,42.79,42.71,42.75,36058.0,36.1938,36.2276,36.1599,36.1938,36058.0
2015-10-16 14:30:00,42.74,42.81,42.72,42.77,61007.0,36.1853,36.2446,36.1684,36.2107,61007.0
2015-10-16 15:00:00,42.78,42.82,42.76,42.79,90288.0,36.2192,36.253,36.2022,36.2276,90288.0
2015-10-16 15:30:00,42.79,42.88,42.78,42.83,187994.0,36.2276,36.3038,36.2192,36.2615,187994.0
2015-10-19 09:30:00,42.71,42.84,42.4,42.71,52289.0,36.1599,36.27,35.8974,36.1599,52289.0
2015-10-19 10:00:00,42.71,42.79,42.58,42.78,47363.0,36.1599,36.2276,36.0498,36.2192,47363.0
2015-10-19 10:30:00,42.78,42.82,42.73,42.79,54538.0,36.2192,36.253,36.1768,36.2276,54538.0
2015-10-19 11:00:00,42.79,42.93,42.76,42.91,39197.0,36.2276,36.3462,36.2022,36.3292,39197.0
2015-10-19 11:30:00,42.9,43.01,42.9,42.92,78406.0,36.3208,36.4139,36.3208,36.3377,78406.0
2015-10-19 12:00:00,42.92,42.93,42.85,42.91,30911.0,36.3377,36.3462,36.2784,36.3292,30911.0
2015-10-19 12:30:00,42.9,42.94,42.85,42.94,48591.0,36.3208,36.3546,36.2784,36.3546,48591.0
2015-10-19 13:00:00,42.94,43.0,42.94,42.99,149761.0,36.3546,36.4054,36.3546,36.397,149761.0
2015-10-19 13:30:00,42.99,43.01,42.95,43.01,32976.0,36.397,36.4139,36.3631,36.4139,32976.0
2015-10-19 14:00:00,43.01,43.14,43.0,43.12,57053.0,36.4139,36.524,36.4054,36.507,57053.0
2015-10-19 14:30:00,43.12,43.26,43.12,43.22,80995.0,36.507,36.6256,36.507,36.5917,80995.0
2015-10-19 15:00:00,43.22,43.27,43.2,43.23,90758.0,36.5917,36.634,36.5748,36.6002,90758.0
2015-10-19 15:30:00,43.22,43.26,43.16,43.26,223063.0,36.5917,36.6256,36.5409,36.6256,223063.0
2015-10-20 09:30:00,43.15,43.48,43.07,43.38,67661.0,36.5324,36.8118,36.4647,36.7272,67661.0
2015-10-20 10:00:00,43.39,43.47,43.33,43.37,59320.0,36.7356,36.8034,36.6848,36.7187,59320.0
2015-10-20 10:30:00,43.39,43.53,43.37,43.49,54076.0,36.7356,36.8542,36.7187,36.8203,54076.0
2015-10-20 11:00:00,43.5,43.5,43.35,43.47,54380.0,36.8288,36.8288,36.7018,36.8034,54380.0
2015-10-20 11:30:00,43.47,43.49,43.29,43.3,117042.0,36.8034,36.8203,36.651,36.6594,117042.0
2015-10-20 12:00:00,43.29,43.42,43.27,43.37,68346.0,36.651,36.761,36.634,36.7187,68346.0
2015-10-20 12:30:00,43.37,43.41,43.32,43.36,66922.0,36.7187,36.7526,36.6764,36.7102,66922.0
2015-10-20 13:00:00,43.35,43.42,43.33,43.38,30085.0,36.7018,36.761,36.6848,36.7272,30085.0
2015-10-20 13:30:00,43.37,43.38,43.32,43.36,38396.0,36.7187,36.7272,36.6764,36.7102,38396.0
2015-10-20 14:00:00,43.36,43.41,43.35,43.4,50196.0,36.7102,36.7526,36.7018,36.7441,50196.0
2015-10-20 14:30:00,43.4,43.41,43.33,43.35,69469.0,36.7441,36.7526,36.6848,36.7018,69469.0
2015-10-20 15:00:00,43.35,43.41,43.33,43.39,77102.0,36.7018,36.7526,36.6848,36.7356,77102.0
2015-10-20 15:30:00,43.39,43.39,43.32,43.33,163239.0,36.7356,36.7356,36.6764,36.6848,163239.0
2015-10-21 09:30:00,43.53,43.71,43.35,43.62,49517.0,36.8542,37.0065,36.7018,36.9303,49517.0
2015-10-21 10:00:00,43.62,43.68,43.51,43.54,35063.0,36.9303,36.9811,36.8372,36.8626,35063.0
2015-10-21 10:30:00,43.53,43.53,43.41,43.43,51244.0,36.8542,36.8542,36.7526,36.7695,51244.0
2015-10-21 11:00:00,43.44,43.46,43.39,43.43,36036.0,36.778,36.7949,36.7356,36.7695,36036.0
2015-10-21 11:30:00,43.44,43.51,43.41,43.45,54807.0,36.778,36.8372,36.7526,36.7864,54807.0
2015-10-21 12:00:00,43.46,43.52,43.46,43.5,31405.0,36.7949,36.8457,36.7949,36.8288,31405.0
2015-10-21 12:30:00,43.49,43.52,43.48,43.5,59264.0,36.8203,36.8457,36.8118,36.8288,59264.0
2015-10-21 13:00:00,43.49,43.49,43.31,43.31,36243.0,36.8203,36.8203,36.6679,36.6679,36243.0
2015-10-21 13:30:00,43.31,43.37,43.29,43.32,49269.0,36.6679,36.7187,36.651,36.6764,49269.0
2015-10-21 14:00:00,43.32,43.32,43.22,43.3,48106.0,36.6764,36.6764,36.5917,36.6594,48106.0
2015-10-21 14:30:00,43.3,43.39,43.27,43.34,61856.0,36.6594,36.7356,36.634,36.6933,61856.0
2015-10-21 15:00:00,43.34,43.36,43.18,43.18,62708.0,36.6933,36.7102,36.5578,36.5578,62708.0
2015-10-21 15:30:00,43.18,43.22,43.1,43.14,194136.0,36.5578,36.5917,36.4901,36.524,194136.0
2015-10-22 09:30:00,43.29,43.8,43.29,43.76,153963.0,36.651,37.0827,36.651,37.0489,153963.0
2015-10-22 10:00:00,43.78,43.86,43.67,43.83,152320.0,37.0658,37.1335,36.9727,37.1081,152320.0
2015-10-22 10:30:00,43.84,43.84,43.63,43.72,61317.0,37.1166,37.1166,36.9388,37.015,61317.0
2015-10-22 11:00:00,43.72,43.74,43.62,43.67,69304.0,37.015,37.0319,36.9303,36.9727,69304.0
2015-10-22 11:30:00,43.66,43.73,43.63,43.71,66866.0,36.9642,37.0235,36.9388,37.0065,66866.0
2015-10-22 12:00:00,43.71,43.73,43.65,43.7,52251.0,37.0065,37.0235,36.9557,36.9981,52251.0
2015-10-22 12:30:00,43.7,43.73,43.65,43.7,48901.0,36.9981,37.0235,36.9557,36.9981,48901.0
2015-10-22 13:00:00,43.7,43.73,43.67,43.69,61372.0,36.9981,37.0235,36.9727,36.9896,61372.0
2015-10-22 13:30:00,43.7,43.75,43.66,43.75,56815.0,36.9981,37.0404,36.9642,37.0404,56815.0
2015-10-22 14:00:00,43.74,43.75,43.59,43.62,75692.0,37.0319,37.0404,36.9049,36.9303,75692.0
2015-10-22 14:30:00,43.63,43.71,43.61,43.66,184363.0,36.9388,37.0065,36.9219,36.9642,184363.0
2015-10-22 15:00:00,43.67,43.7,43.59,43.7,85625.0,36.9727,36.9981,36.9049,36.9981,85625.0
2015-10-22 15:30:00,43.69,43.7,43.57,43.63,296045.0,36.9896,36.9981,36.888,36.9388,296045.0
2015-10-23 09:30:00,43.56,43.8,43.11,43.64,189856.0,36.8795,37.0827,36.4986,36.9473,189856.0
2015-10-23 10:00:00,43.64,43.82,43.55,43.68,93811.0,36.9473,37.0997,36.8711,36.9811,93811.0
2015-10-23 10:30:00,43.67,43.67,43.46,43.52,67608.0,36.9727,36.9727,36.7949,36.8457,67608.0
2015-10-23 11:00:00,43.53,43.65,43.39,43.45,53495.0,36.8542,36.9557,36.7356,36.7864,53495.0
2015-10-23 11:30:00,43.44,43.46,43.22,43.23,124460.0,36.778,36.7949,36.5917,36.6002,124460.0
2015-10-23 12:00:00,43.22,43.28,43.03,43.09,150317.0,36.5917,36.6425,36.4308,36.4816,150317.0
2015-10-23 12:30:00,43.09,43.36,43.09,43.34,187808.0,36.4816,36.7102,36.4816,36.6933,187808.0
2015-10-23 13:00:00,43.34,43.35,43.19,43.29,62966.0,36.6933,36.7018,36.5663,36.651,62966.0
2015-10-23 13:30:00,43.3,43.32,43.15,43.21,149160.0,36.6594,36.6764,36.5324,36.5832,149160.0
2015-10-23 14:00:00,43.2,43.38,43.17,43.38,66311.0,36.5748,36.7272,36.5494,36.7272,66311.0
2015-10-23 14:30:00,43.38,43.48,43.34,43.44,94130.0,36.7272,36.8118,36.6933,36.778,94130.0
2015-10-23 15:00:00,43.44,43.52,43.39,43.48,96905.0,36.778,36.8457,36.7356,36.8118,96905.0
2015-10-23 15:30:00,43.48,43.56,43.43,43.48,276474.0,36.8118,36.8795,36.7695,36.8118,276474.0
2015-10-26 09:30:00,43.52,43.83,43.52,43.54,49519.0,36.8457,37.1081,36.8457,36.8626,49519.0
2015-10-26 10:00:00,43.52,43.77,43.52,43.7,60229.0,36.8457,37.0573,36.8457,36.9981,60229.0
2015-10-26 10:30:00,43.66,43.72,43.63,43.69,53155.0,36.9642,37.015,36.9388,36.9896,53155.0
2015-10-26 11:00:00,43.68,43.73,43.59,43.62,59891.0,36.9811,37.0235,36.9049,36.9303,59891.0
2015-10-26 11:30:00,43.63,43.7,43.53,43.7,32014.0,36.9388,36.9981,36.8542,36.9981,32014.0
2015-10-26 12:00:00,43.7,43.71,43.64,43.7,40145.0,36.9981,37.0065,36.9473,36.9981,40145.0
2015-10-26 12:30:00,43.7,43.71,43.59,43.6,37183.0,36.9981,37.0065,36.9049,36.9134,37183.0
2015-10-26 13:00:00,43.61,43.61,43.44,43.47,47964.0,36.9219,36.9219,36.778,36.8034,47964.0
2015-10-26 13:30:00,43.48,43.51,43.38,43.39,56878.0,36.8118,36.8372,36.7272,36.7356,56878.0
2015-10-26 14:00:00,43.38,43.48,43.38,43.47,184718.0,36.7272,36.8118,36.7272,36.8034,184718.0
2015-10-26 14:30:00,43.46,43.55,43.44,43.55,103202.0,36.7949,36.8711,36.778,36.8711,103202.0
2015-10-26 15:00:00,43.55,43.67,43.48,43.67,106935.0,36.8711,36.9727,36.8118,36.9727,106935.0
2015-10-26 15:30:00,43.67,43.68,43.59,43.63,193743.0,36.9727,36.9811,36.9049,36.9388,193743.0
2015-10-27 09:30:00,43.42,43.74,43.26,43.67,110677.0,36.761,37.0319,36.6256,36.9727,110677.0
2015-10-27 10:00:00,43.68,43.72,43.52,43.59,62604.0,36.9811,37.015,36.8457,36.9049,62604.0
2015-10-27 10:30:00,43.6,43.72,43.6,43.69,40487.0,36.9134,37.015,36.9134,36.9896,40487.0
2015-10-27 11:00:00,43.68,43.81,43.66,43.71,75454.0,36.9811,37.0912,36.9642,37.0065,75454.0
2015-10-27 11:30:00,43.72,43.75,43.62,43.63,50771.0,37.015,37.0404,36.9303,36.9388,50771.0
2015-10-27 12:00:00,43.63,43.64,43.55,43.59,31161.0,36.9388,36.9473,36.8711,36.9049,31161.0
2015-10-27 12:30:00,43.59,43.63,43.53,43.56,31492.0,36.9049,36.9388,36.8542,36.8795,31492.0
2015-10-27 13:00:00,43.55,43.59,43.48,43.59,43488.0,36.8711,36.9049,36.8118,36.9049,43488.0
2015-10-27 13:30:00,43.59,43.63,43.52,43.58,40981.0,36.9049,36.9388,36.8457,36.8965,40981.0
2015-10-27 14:00:00,43.57,43.59,43.45,43.5,57066.0,36.888,36.9049,36.7864,36.8288,57066.0
2015-10-27 14:30:00,43.5,43.57,43.48,43.5,69436.0,36.8288,36.888,36.8118,36.8288,69436.0
2015-10-27 15:00:00,43.49,43.65,43.49,43.64,87010.0,36.8203,36.9557,36.8203,36.9473,87010.0
2015-10-27 15:30:00,43.64,43.65,43.5,43.6,207045.0,36.9473,36.9557,36.8288,36.9134,207045.0
2015-10-28 09:30:00,43.6,43.73,43.5,43.65,102186.0,36.9134,37.0235,36.8288,36.9557,102186.0
2015-10-28 10:00:00,43.65,43.73,43.48,43.53,82749.0,36.9557,37.0235,36.8118,36.8542,82749.0
2015-10-28 10:30:00,43.54,43.68,43.53,43.63,65248.0,36.8626,36.9811,36.8542,36.9388,65248.0
2015-10-28 11:00:00,43.63,43.65,43.56,43.58,70774.0,36.9388,36.9557,36.8795,36.8965,70774.0
2015-10-28 11:30:00,43.58,43.58,43.5,43.55,56152.0,36.8965,36.8965,36.8288,36.8711,56152.0
2015-10-28 12:00:00,43.55,43.58,43.49,43.49,59584.0,36.8711,36.8965,36.8203,36.8203,59584.0
2015-10-28 12:30:00,43.5,43.56,43.49,43.51,51171.0,36.8288,36.8795,36.8203,36.8372,51171.0
2015-10-28 13:00:00,43.51,43.54,43.41,43.46,72212.0,36.8372,36.8626,36.7526,36.7949,72212.0
2015-10-28 13:30:00,43.46,43.75,43.43,43.71,52854.0,36.7949,37.0404,36.7695,37.0065,52854.0
2015-10-28 14:00:00,43.72,43.72,43.22,43.34,81280.0,37.015,37.015,36.5917,36.6933,81280.0
2015-10-28 14:30:00,43.35,43.35,43.25,43.27,69655.0,36.7018,36.7018,36.6171,36.634,69655.0
2015-10-28 15:00:00,43.27,43.52,43.27,43.52,114965.0,36.634,36.8457,36.634,36.8457,114965.0
2015-10-28 15:30:00,43.52,43.77,43.52,43.68,233937.0,36.8457,37.0573,36.8457,36.9811,233937.0
2015-10-29 09:30:00,43.5,43.67,43.32,43.6,42865.0,36.8288,36.9727,36.6764,36.9134,42865.0
2015-10-29 10:00:00,43.59,43.68,43.53,43.54,50592.0,36.9049,36.9811,36.8542,36.8626,50592.0
2015-10-29 10:30:00,43.54,43.69,43.54,43.64,48779.0,36.8626,36.9896,36.8626,36.9473,48779.0
2015-10-29 11:00:00,43.63,43.65,43.57,43.63,59490.0,36.9388,36.9557,36.888,36.9388,59490.0
2015-10-29 11:30:00,43.63,43.68,43.58,43.63,44097.0,36.9388,36.9811,36.8965,36.9388,44097.0
2015-10-29 12:00:00,43.63,43.78,43.62,43.75,99711.0,36.9388,37.0658,36.9303,37.0404,99711.0
2015-10-29 12:30:00,43.74,43.81,43.72,43.77,72966.0,37.0319,37.0912,37.015,37.0573,72966.0
2015-10-29 13:00:00,43.76,43.83,43.74,43.8,45584.0,37.0489,37.1081,37.0319,37.0827,45584.0
2015-10-29 13:30:00,43.8,43.81,43.68,43.79,72567.0,37.0827,37.0912,36.9811,37.0743,72567.0
2015-10-29 14:00:00,43.79,44.18,43.78,44.15,284154.0,37.0743,37.4045,37.0658,37.3791,284154.0
2015-10-29 14:30:00,44.14,44.15,44.02,44.05,146375.0,37.3706,37.3791,37.269,37.2944,146375.0
2015-10-29 15:00:00,44.04,44.07,43.95,43.99,235442.0,37.2859,37.3113,37.2097,37.2436,235442.0
2015-10-29 15:30:00,44.0,44.01,43.97,43.98,367197.0,37.2521,37.2605,37.2267,37.2351,367197.0
2015-10-30 09:30:00,43.9,44.66,43.51,44.43,175480.0,37.1674,37.8109,36.8372,37.6161,175480.0
2015-10-30 10:00:00,44.43,44.75,44.43,44.56,127343.0,37.6161,37.887,37.6161,37.7262,127343.0
2015-10-30 10:30:00,44.55,44.89,44.55,44.87,120179.0,37.7177,38.0056,37.7177,37.9886,120179.0
2015-10-30 11:00:00,44.87,44.9,44.6,44.65,195577.0,37.9886,38.014,37.7601,37.8024,195577.0
2015-10-30 11:30:00,44.65,44.65,44.23,44.48,187505.0,37.8024,37.8024,37.4468,37.6585,187505.0
2015-10-30 12:00:00,44.48,44.5,44.07,44.37,230439.0,37.6585,37.6754,37.3113,37.5653,230439.0
2015-10-30 12:30:00,44.37,44.4,44.24,44.33,211057.0,37.5653,37.5907,37.4553,37.5315,211057.0
2015-10-30 13:00:00,44.34,44.35,44.2,44.2,148582.0,37.5399,37.5484,37.4214,37.4214,148582.0
2015-10-30 13:30:00,44.19,44.24,44.13,44.18,127092.0,37.4129,37.4553,37.3621,37.4045,127092.0
2015-10-30 14:00:00,44.18,44.18,43.88,44.02,210237.0,37.4045,37.4045,37.1505,37.269,210237.0
2015-10-30 14:30:00,44.02,44.03,43.89,43.9,141717.0,37.269,37.2775,37.1589,37.1674,141717.0
2015-10-30 15:00:00,43.91,43.95,43.77,43.77,201951.0,37.1759,37.2097,37.0573,37.0573,201951.0
2015-10-30 15:30:00,43.77,43.95,43.75,43.75,560392.0,37.0573,37.2097,37.0404,37.0404,560392.0
2015-11-02 09:30:00,43.84,44.26,43.82,43.99,196752.0,37.1166,37.4722,37.0997,37.2436,196752.0
2015-11-02 10:00:00,44.0,44.12,43.93,44.07,113134.0,37.2521,37.3537,37.1928,37.3113,113134.0
2015-11-02 10:30:00,44.08,44.18,44.04,44.04,98348.0,37.3198,37.4045,37.2859,37.2859,98348.0
2015-11-02 11:00:00,44.05,44.05,43.9,43.93,121634.0,37.2944,37.2944,37.1674,37.1928,121634.0
2015-11-02 11:30:00,43.94,44.0,43.9,43.96,138372.0,37.2013,37.2521,37.1674,37.2182,138372.0
2015-11-02 12:00:00,43.95,43.95,43.81,43.81,116117.0,37.2097,37.2097,37.0912,37.0912,116117.0
2015-11-02 12:30:00,43.82,43.92,43.77,43.83,129154.0,37.0997,37.1843,37.0573,37.1081,129154.0
2015-11-02 13:00:00,43.83,43.89,43.8,43.83,136117.0,37.1081,37.1589,37.0827,37.1081,136117.0
2015-11-02 13:30:00,43.82,43.93,43.77,43.93,112195.0,37.0997,37.1928,37.0573,37.1928,112195.0
2015-11-02 14:00:00,43.92,43.97,43.86,43.97,75295.0,37.1843,37.2267,37.1335,37.2267,75295.0
2015-11-02 14:30:00,43.98,44.07,43.95,44.05,132151.0,37.2351,37.3113,37.2097,37.2944,132151.0
2015-11-02 15:00:00,44.05,44.14,44.04,44.05,296415.0,37.2944,37.3706,37.2859,37.2944,296415.0
2015-11-02 15:30:00,44.05,44.12,43.96,43.99,356822.0,37.2944,37.3537,37.2182,37.2436,356822.0
2015-11-03 09:30:00,43.79,43.99,43.67,43.77,78163.0,37.0743,37.2436,36.9727,37.0573,78163.0
2015-11-03 10:00:00,43.78,43.96,43.78,43.9,73754.0,37.0658,37.2182,37.0658,37.1674,73754.0
2015-11-03 10:30:00,43.9,44.01,43.87,44.0,94431.0,37.1674,37.2605,37.142,37.2521,94431.0
2015-11-03 11:00:00,44.0,44.18,43.96,44.15,110475.0,37.2521,37.4045,37.2182,37.3791,110475.0
2015-11-03 11:30:00,44.15,44.32,44.14,44.26,114495.0,37.3791,37.523,37.3706,37.4722,114495.0
2015-11-03 12:00:00,44.26,44.34,44.15,44.15,113953.0,37.4722,37.5399,37.3791,37.3791,113953.0
2015-11-03 12:30:00,44.15,44.21,44.1,44.12,101743.0,37.3791,37.4299,37.3367,37.3537,101743.0
2015-11-03 13:00:00,44.12,44.13,44.01,44.11,71546.0,37.3537,37.3621,37.2605,37.3452,71546.0
2015-11-03 13:30:00,44.1,44.23,44.09,44.14,105715.0,37.3367,37.4468,37.3283,37.3706,105715.0
2015-11-03 14:00:00,44.14,44.18,44.07,44.16,148569.0,37.3706,37.4045,37.3113,37.3875,148569.0
2015-11-03 14:30:00,44.16,44.17,43.96,43.98,163815.0,37.3875,37.396,37.2182,37.2351,163815.0
2015-11-03 15:00:00,43.98,44.03,43.95,43.96,118566.0,37.2351,37.2775,37.2097,37.2182,118566.0
2015-11-03 15:30:00,43.95,43.96,43.9,43.92,249649.0,37.2097,37.2182,37.1674,37.1843,249649.0
2015-11-04 09:30:00,43.93,44.13,43.75,43.84,67651.0,37.1928,37.3621,37.0404,37.1166,67651.0
2015-11-04 10:00:00,43.85,43.85,43.72,43.73,55439.0,37.1251,37.1251,37.015,37.0235,55439.0
2015-11-04 10:30:00,43.73,43.83,43.71,43.77,73598.0,37.0235,37.1081,37.0065,37.0573,73598.0
2015-11-04 11:00:00,43.77,43.92,43.75,43.88,84180.0,37.0573,37.1843,37.0404,37.1505,84180.0
2015-11-04 11:30:00,43.88,43.91,43.77,43.78,51003.0,37.1505,37.1759,37.0573,37.0658,51003.0
2015-11-04 12:00:00,43.78,43.84,43.76,43.76,46092.0,37.0658,37.1166,37.0489,37.0489,46092.0
2015-11-04 12:30:00,43.75,43.84,43.75,43.8,45990.0,37.0404,37.1166,37.0404,37.0827,45990.0
2015-11-04 13:00:00,43.8,43.8,43.69,43.7,29580.0,37.0827,37.0827,36.9896,36.9981,29580.0
2015-11-04 13:30:00,43.7,43.71,43.66,43.69,54939.0,36.9981,37.0065,36.9642,36.9896,54939.0
2015-11-04 14:00:00,43.69,43.81,43.69,43.75,55635.0,36.9896,37.0912,36.9896,37.0404,55635.0
2015-11-04 14:30:00,43.76,43.88,43.75,43.87,54665.0,37.0489,37.1505,37.0404,37.142,54665.0
2015-11-04 15:00:00,43.87,43.89,43.73,43.76,217786.0,37.142,37.1589,37.0235,37.0489,217786.0
2015-11-04 15:30:00,43.76,43.76,43.65,43.73,127565.0,37.0489,37.0489,36.9557,37.0235,127565.0
2015-11-05 09:30:00,43.86,43.96,43.6,43.88,62393.0,37.1335,37.2182,36.9134,37.1505,62393.0
2015-11-05 10:00:00,43.88,44.02,43.88,43.93,104254.0,37.1505,37.269,37.1505,37.1928,104254.0
2015-11-05 10:30:00,43.92,43.94,43.8,43.8,182152.0,37.1843,37.2013,37.0827,37.0827,182152.0
2015-11-05 11:00:00,43.81,43.85,43.69,43.81,49711.0,37.0912,37.1251,36.9896,37.0912,49711.0
2015-11-05 11:30:00,43.81,43.85,43.76,43.81,83269.0,37.0912,37.1251,37.0489,37.0912,83269.0
2015-11-05 12:00:00,43.82,43.85,43.75,43.77,55731.0,37.0997,37.1251,37.0404,37.0573,55731.0
2015-11-05 12:30:00,43.78,43.88,43.75,43.88,158065.0,37.0658,37.1505,37.0404,37.1505,158065.0
2015-11-05 13:00:00,43.88,43.92,43.86,43.86,83069.0,37.1505,37.1843,37.1335,37.1335,83069.0
2015-11-05 13:30:00,43.85,43.94,43.85,43.91,68579.0,37.1251,37.2013,37.1251,37.1759,68579.0
2015-11-05 14:00:00,43.91,43.93,43.83,43.89,54530.0,37.1759,37.1928,37.1081,37.1589,54530.0
2015-11-05 14:30:00,43.89,43.91,43.82,43.9,85079.0,37.1589,37.1759,37.0997,37.1674,85079.0
2015-11-05 15:00:00,43.9,43.93,43.82,43.92,101511.0,37.1674,37.1928,37.0997,37.1843,101511.0
2015-11-05 15:30:00,43.91,43.94,43.82,43.82,274035.0,37.1759,37.2013,37.0997,37.0997,274035.0
2015-11-06 09:30:00,43.75,43.86,43.51,43.7,118600.0,37.0404,37.1335,36.8372,36.9981,118600.0
2015-11-06 10:00:00,43.71,43.81,43.56,43.64,93605.0,37.0065,37.0912,36.8795,36.9473,93605.0
2015-11-06 10:30:00,43.63,43.8,43.61,43.62,67993.0,36.9388,37.0827,36.9219,36.9303,67993.0
2015-11-06 11:00:00,43.62,43.65,43.53,43.62,63704.0,36.9303,36.9557,36.8542,36.9303,63704.0
2015-11-06 11:30:00,43.62,43.7,43.6,43.67,45283.0,36.9303,36.9981,36.9134,36.9727,45283.0
2015-11-06 12:00:00,43.67,43.71,43.63,43.7,62103.0,36.9727,37.0065,36.9388,36.9981,62103.0
2015-11-06 12:30:00,43.7,43.7,43.65,43.7,37786.0,36.9981,36.9981,36.9557,36.9981,37786.0
2015-11-06 13:00:00,43.7,43.81,43.69,43.78,42440.0,36.9981,37.0912,36.9896,37.0658,42440.0
2015-11-06 13:30:00,43.78,43.87,43.7,43.82,82381.0,37.0658,37.142,36.9981,37.0997,82381.0
2015-11-06 14:00:00,43.83,44.01,43.83,43.94,113219.0,37.1081,37.2605,37.1081,37.2013,113219.0
2015-11-06 14:30:00,43.94,44.04,43.9,44.04,86455.0,37.2013,37.2859,37.1674,37.2859,86455.0
2015-11-06 15:00:00,44.04,44.04,43.95,43.97,111573.0,37.2859,37.2859,37.2097,37.2267,111573.0
2015-11-06 15:30:00,43.97,44.08,43.92,44.07,224276.0,37.2267,37.3198,37.1843,37.3113,224276.0
2015-11-09 09:30:00,43.95,43.99,43.69,43.71,53538.0,37.2097,37.2436,36.9896,37.0065,53538.0
2015-11-09 10:00:00,43.71,43.84,43.7,43.75,60776.0,37.0065,37.1166,36.9981,37.0404,60776.0
2015-11-09 10:30:00,43.74,43.83,43.72,43.78,35975.0,37.0319,37.1081,37.015,37.0658,35975.0
2015-11-09 11:00:00,43.77,43.77,43.63,43.65,46728.0,37.0573,37.0573,36.9388,36.9557,46728.0
2015-11-09 11:30:00,43.65,43.72,43.59,43.62,25236.0,36.9557,37.015,36.9049,36.9303,25236.0
2015-11-09 12:00:00,43.62,43.71,43.59,43.71,22168.0,36.9303,37.0065,36.9049,37.0065,22168.0
2015-11-09 12:30:00,43.71,43.74,43.66,43.71,20518.0,37.0065,37.0319,36.9642,37.0065,20518.0
2015-11-09 13:00:00,43.71,43.72,43.55,43.55,23582.0,37.0065,37.015,36.8711,36.8711,23582.0
2015-11-09 13:30:00,43.55,43.57,43.45,43.52,49297.0,36.8711,36.888,36.7864,36.8457,49297.0
2015-11-09 14:00:00,43.51,43.61,43.51,43.56,36005.0,36.8372,36.9219,36.8372,36.8795,36005.0
2015-11-09 14:30:00,43.56,43.62,43.5,43.59,40526.0,36.8795,36.9303,36.8288,36.9049,40526.0
2015-11-09 15:00:00,43.59,43.61,43.48,43.55,68780.0,36.9049,36.9219,36.8118,36.8711,68780.0
2015-11-09 15:30:00,43.55,43.7,43.54,43.56,223640.0,36.8711,36.9981,36.8626,36.8795,223640.0
2015-11-10 09:30:00,43.52,43.86,43.4,43.84,177133.0,36.8457,37.1335,36.7441,37.1166,177133.0
2015-11-10 10:00:00,43.86,43.86,43.58,43.72,99575.0,37.1335,37.1335,36.8965,37.015,99575.0
2015-11-10 10:30:00,43.73,43.73,43.61,43.62,72146.0,37.0235,37.0235,36.9219,36.9303,72146.0
2015-11-10 11:00:00,43.63,43.65,43.49,43.51,65437.0,36.9388,36.9557,36.8203,36.8372,65437.0
2015-11-10 11:30:00,43.53,43.63,43.53,43.62,53351.0,36.8542,36.9388,36.8542,36.9303,53351.0
2015-11-10 12:00:00,43.62,43.71,43.58,43.67,46645.0,36.9303,37.0065,36.8965,36.9727,46645.0
2015-11-10 12:30:00,43.67,43.69,43.61,43.67,33780.0,36.9727,36.9896,36.9219,36.9727,33780.0
2015-11-10 13:00:00,43.67,43.77,43.6,43.77,78966.0,36.9727,37.0573,36.9134,37.0573,78966.0
2015-11-10 13:30:00,43.77,43.83,43.74,43.8,34872.0,37.0573,37.1081,37.0319,37.0827,34872.0
2015-11-10 14:00:00,43.8,43.81,43.72,43.73,44430.0,37.0827,37.0912,37.015,37.0235,44430.0
2015-11-10 14:30:00,43.72,43.85,43.72,43.85,66084.0,37.015,37.1251,37.015,37.1251,66084.0
2015-11-10 15:00:00,43.84,43.87,43.79,43.8,73367.0,37.1166,37.142,37.0743,37.0827,73367.0
2015-11-10 15:30:00,43.8,43.84,43.77,43.82,164157.0,37.0827,37.1166,37.0573,37.0997,164157.0
2015-11-11 09:30:00,44.0,44.22,43.7,44.17,95027.0,37.2521,37.4383,36.9981,37.396,95027.0
2015-11-11 10:00:00,44.16,44.18,44.0,44.14,112537.0,37.3875,37.4045,37.2521,37.3706,112537.0
2015-11-11 10:30:00,44.13,44.21,44.11,44.18,61527.0,37.3621,37.4299,37.3452,37.4045,61527.0
2015-11-11 11:00:00,44.18,44.3,44.15,44.28,79067.0,37.4045,37.5061,37.3791,37.4891,79067.0
2015-11-11 11:30:00,44.27,44.38,44.23,44.34,64157.0,37.4807,37.5738,37.4468,37.5399,64157.0
2015-11-11 12:00:00,44.34,44.37,44.25,44.26,98447.0,37.5399,37.5653,37.4637,37.4722,98447.0
2015-11-11 12:30:00,44.26,44.3,44.23,44.29,70825.0,37.4722,37.5061,37.4468,37.4976,70825.0
2015-11-11 13:00:00,44.28,44.29,44.03,44.07,148706.0,37.4891,37.4976,37.2775,37.3113,148706.0
2015-11-11 13:30:00,44.07,44.08,44.02,44.02,70047.0,37.3113,37.3198,37.269,37.269,70047.0
2015-11-11 14:00:00,44.02,44.16,43.98,44.16,56301.0,37.269,37.3875,37.2351,37.3875,56301.0
2015-11-11 14:30:00,44.17,44.17,44.03,44.07,100815.0,37.396,37.396,37.2775,37.3113,100815.0
2015-11-11 15:00:00,44.06,44.09,43.97,44.0,87161.0,37.3029,37.3283,37.2267,37.2521,87161.0
2015-11-11 15:30:00,44.0,44.01,43.8,43.86,494287.0,37.2521,37.2605,37.0827,37.1335,494287.0
2015-11-12 09:30:00,43.63,43.92,43.6,43.7,82039.0,36.9388,37.1843,36.9134,36.9981,82039.0
2015-11-12 10:00:00,43.71,43.75,43.55,43.62,66815.0,37.0065,37.0404,36.8711,36.9303,66815.0
2015-11-12 10:30:00,43.61,43.64,43.52,43.62,56987.0,36.9219,36.9473,36.8457,36.9303,56987.0
2015-11-12 11:00:00,43.63,43.69,43.5,43.54,88474.0,36.9388,36.9896,36.8288,36.8626,88474.0
2015-11-12 11:30:00,43.54,43.54,43.4,43.44,52738.0,36.8626,36.8626,36.7441,36.778,52738.0
2015-11-12 12:00:00,43.45,43.49,43.42,43.45,31139.0,36.7864,36.8203,36.761,36.7864,31139.0
2015-11-12 12:30:00,43.44,43.51,43.38,43.42,50003.0,36.778,36.8372,36.7272,36.761,50003.0
2015-11-12 13:00:00,43.42,43.48,43.35,43.38,40135.0,36.761,36.8118,36.7018,36.7272,40135.0
2015-11-12 13:30:00,43.37,43.45,43.36,43.44,53468.0,36.7187,36.7864,36.7102,36.778,53468.0
2015-11-12 14:00:00,43.45,43.55,43.42,43.55,56060.0,36.7864,36.8711,36.761,36.8711,56060.0
2015-11-12 14:30:00,43.55,43.56,43.39,43.44,71539.0,36.8711,36.8795,36.7356,36.778,71539.0
2015-11-12 15:00:00,43.44,43.5,43.43,43.48,88731.0,36.778,36.8288,36.7695,36.8118,88731.0
2015-11-12 15:30:00,43.48,43.48,43.31,43.33,194965.0,36.8118,36.8118,36.6679,36.6848,194965.0
2015-11-13 09:30:00,43.16,43.33,43.09,43.22,67869.0,36.5409,36.6848,36.4816,36.5917,67869.0
2015-11-13 10:00:00,43.25,43.3,42.97,42.99,66135.0,36.6171,36.6594,36.38,36.397,66135.0
2015-11-13 10:30:00,43.0,43.03,42.9,42.95,66128.0,36.4054,36.4308,36.3208,36.3631,66128.0
2015-11-13 11:00:00,42.94,42.99,42.84,42.95,63102.0,36.3546,36.397,36.27,36.3631,63102.0
2015-11-13 11:30:00,42.95,42.98,42.88,42.97,32712.0,36.3631,36.3885,36.3038,36.38,32712.0
2015-11-13 12:00:00,42.97,43.08,42.93,42.97,51740.0,36.38,36.4732,36.3462,36.38,51740.0
2015-11-13 12:30:00,42.95,42.98,42.79,42.89,38811.0,36.3631,36.3885,36.2276,36.3123,38811.0
2015-11-13 13:00:00,42.88,42.95,42.84,42.95,45390.0,36.3038,36.3631,36.27,36.3631,45390.0
2015-11-13 13:30:00,42.94,42.99,42.86,42.95,64090.0,36.3546,36.397,36.2869,36.3631,64090.0
2015-11-13 14:00:00,42.94,42.99,42.89,42.91,62383.0,36.3546,36.397,36.3123,36.3292,62383.0
2015-11-13 14:30:00,42.92,42.94,42.8,42.82,48389.0,36.3377,36.3546,36.2361,36.253,48389.0
2015-11-13 15:00:00,42.83,42.9,42.79,42.83,89865.0,36.2615,36.3208,36.2276,36.2615,89865.0
2015-11-13 15:30:00,42.83,42.9,42.77,42.83,223927.0,36.2615,36.3208,36.2107,36.2615,223927.0
2015-11-16 09:30:00,42.77,43.06,42.77,43.01,70836.0,36.2107,36.4562,36.2107,36.4139,70836.0
2015-11-16 10:00:00,43.01,43.11,42.91,43.09,82395.0,36.4139,36.4986,36.3292,36.4816,82395.0
2015-11-16 10:30:00,43.09,43.26,43.08,43.18,148840.0,36.4816,36.6256,36.4732,36.5578,148840.0
2015-11-16 11:00:00,43.18,43.25,43.14,43.19,98695.0,36.5578,36.6171,36.524,36.5663,98695.0
2015-11-16 11:30:00,43.19,43.38,43.19,43.36,95833.0,36.5663,36.7272,36.5663,36.7102,95833.0
2015-11-16 12:00:00,43.36,43.37,43.28,43.3,72603.0,36.7102,36.7187,36.6425,36.6594,72603.0
2015-11-16 12:30:00,43.3,43.44,43.3,43.35,126441.0,36.6594,36.778,36.6594,36.7018,126441.0
2015-11-16 13:00:00,43.34,43.4,43.25,43.33,80628.0,36.6933,36.7441,36.6171,36.6848,80628.0
2015-11-16 13:30:00,43.34,43.36,43.28,43.35,49802.0,36.6933,36.7102,36.6425,36.7018,49802.0
2015-11-16 14:00:00,43.35,43.37,43.31,43.31,47724.0,36.7018,36.7187,36.6679,36.6679,47724.0
2015-11-16 14:30:00,43.32,43.39,43.31,43.39,59774.0,36.6764,36.7356,36.6679,36.7356,59774.0
2015-11-16 15:00:00,43.39,43.53,43.38,43.5,84268.0,36.7356,36.8542,36.7272,36.8288,84268.0
2015-11-16 15:30:00,43.51,43.62,43.49,43.6,254399.0,36.8372,36.9303,36.8203,36.9134,254399.0
2015-11-17 09:30:00,43.63,43.69,43.45,43.49,51385.0,36.9388,36.9896,36.7864,36.8203,51385.0
2015-11-17 10:00:00,43.46,43.57,43.38,43.57,42390.0,36.7949,36.888,36.7272,36.888,42390.0
2015-11-17 10:30:00,43.55,43.64,43.54,43.59,60684.0,36.8711,36.9473,36.8626,36.9049,60684.0
2015-11-17 11:00:00,43.59,43.6,43.5,43.58,67256.0,36.9049,36.9134,36.8288,36.8965,67256.0
2015-11-17 11:30:00,43.58,43.67,43.58,43.62,39152.0,36.8965,36.9727,36.8965,36.9303,39152.0
2015-11-17 12:00:00,43.62,43.68,43.58,43.62,33503.0,36.9303,36.9811,36.8965,36.9303,33503.0
2015-11-17 12:30:00,43.62,43.62,43.51,43.57,27699.0,36.9303,36.9303,36.8372,36.888,27699.0
2015-11-17 13:00:00,43.57,43.61,43.5,43.52,57320.0,36.888,36.9219,36.8288,36.8457,57320.0
2015-11-17 13:30:00,43.52,43.57,43.46,43.57,69542.0,36.8457,36.888,36.7949,36.888,69542.0
2015-11-17 14:00:00,43.56,43.6,43.48,43.5,62586.0,36.8795,36.9134,36.8118,36.8288,62586.0
2015-11-17 14:30:00,43.5,43.52,43.38,43.46,58582.0,36.8288,36.8457,36.7272,36.7949,58582.0
2015-11-17 15:00:00,43.46,43.46,43.38,43.45,60721.0,36.7949,36.7949,36.7272,36.7864,60721.0
2015-11-17 15:30:00,43.45,43.54,43.42,43.49,162770.0,36.7864,36.8626,36.761,36.8203,162770.0
2015-11-18 09:30:00,43.57,43.77,43.4,43.47,49299.0,36.888,37.0573,36.7441,36.8034,49299.0
2015-11-18 10:00:00,43.47,43.55,43.45,43.51,32518.0,36.8034,36.8711,36.7864,36.8372,32518.0
2015-11-18 10:30:00,43.52,43.63,43.51,43.52,66370.0,36.8457,36.9388,36.8372,36.8457,66370.0
2015-11-18 11:00:00,43.52,43.65,43.49,43.63,31357.0,36.8457,36.9557,36.8203,36.9388,31357.0
2015-11-18 11:30:00,43.65,43.75,43.64,43.68,61064.0,36.9557,37.0404,36.9473,36.9811,61064.0
2015-11-18 12:00:00,43.67,43.71,43.65,43.68,114662.0,36.9727,37.0065,36.9557,36.9811,114662.0
2015-11-18 12:30:00,43.68,43.71,43.64,43.67,46684.0,36.9811,37.0065,36.9473,36.9727,46684.0
2015-11-18 13:00:00,43.67,43.7,43.64,43.69,38913.0,36.9727,36.9981,36.9473,36.9896,38913.0
2015-11-18 13:30:00,43.69,43.78,43.69,43.71,36280.0,36.9896,37.0658,36.9896,37.0065,36280.0
2015-11-18 14:00:00,43.71,44.02,43.67,43.9,76248.0,37.0065,37.269,36.9727,37.1674,76248.0
2015-11-18 14:30:00,43.9,44.01,43.86,44.01,73799.0,37.1674,37.2605,37.1335,37.2605,73799.0
2015-11-18 15:00:00,44.0,44.04,43.97,44.02,51686.0,37.2521,37.2859,37.2267,37.269,51686.0
2015-11-18 15:30:00,44.01,44.11,43.97,44.07,165843.0,37.2605,37.3452,37.2267,37.3113,165843.0
2015-11-19 09:30:00,44.19,44.37,43.86,44.22,90331.0,37.4129,37.5653,37.1335,37.4383,90331.0
2015-11-19 10:00:00,44.22,44.33,44.14,44.18,56953.0,37.4383,37.5315,37.3706,37.4045,56953.0
2015-11-19 10:30:00,44.18,44.24,44.11,44.16,46073.0,37.4045,37.4553,37.3452,37.3875,46073.0
2015-11-19 11:00:00,44.15,44.16,44.06,44.08,54461.0,37.3791,37.3875,37.3029,37.3198,54461.0
2015-11-19 11:30:00,44.08,44.13,44.03,44.08,46618.0,37.3198,37.3621,37.2775,37.3198,46618.0
2015-11-19 12:00:00,44.06,44.12,44.03,44.04,47402.0,37.3029,37.3537,37.2775,37.2859,47402.0
2015-11-19 12:30:00,44.04,44.07,44.0,44.05,32827.0,37.2859,37.3113,37.2521,37.2944,32827.0
2015-11-19 13:00:00,44.05,44.05,43.99,44.02,37114.0,37.2944,37.2944,37.2436,37.269,37114.0
2015-11-19 13:30:00,44.02,44.1,44.01,44.05,52361.0,37.269,37.3367,37.2605,37.2944,52361.0
2015-11-19 14:00:00,44.06,44.08,44.0,44.02,47427.0,37.3029,37.3198,37.2521,37.269,47427.0
2015-11-19 14:30:00,44.03,44.09,43.99,44.07,60493.0,37.2775,37.3283,37.2436,37.3113,60493.0
2015-11-19 15:00:00,44.07,44.09,44.03,44.06,67274.0,37.3113,37.3283,37.2775,37.3029,67274.0
2015-11-19 15:30:00,44.05,44.07,43.99,44.04,222805.0,37.2944,37.3113,37.2436,37.2859,222805.0
2015-11-20 09:30:00,44.17,44.38,44.08,44.38,109004.0,37.396,37.5738,37.3198,37.5738,109004.0
2015-11-20 10:00:00,44.38,44.38,44.24,44.25,55648.0,37.5738,37.5738,37.4553,37.4637,55648.0
2015-11-20 10:30:00,44.25,44.3,44.22,44.26,42973.0,37.4637,37.5061,37.4383,37.4722,42973.0
2015-11-20 11:00:00,44.25,44.4,44.2,44.38,49691.0,37.4637,37.5907,37.4214,37.5738,49691.0
2015-11-20 11:30:00,44.37,44.4,44.32,44.33,50692.0,37.5653,37.5907,37.523,37.5315,50692.0
2015-11-20 12:00:00,44.32,44.35,44.27,44.29,40191.0,37.523,37.5484,37.4807,37.4976,40191.0
2015-11-20 12:30:00,44.3,44.39,44.29,44.37,28644.0,37.5061,37.5823,37.4976,37.5653,28644.0
2015-11-20 13:00:00,44.38,44.4,44.33,44.38,50733.0,37.5738,37.5907,37.5315,37.5738,50733.0
2015-11-20 13:30:00,44.36,44.41,44.31,44.39,35100.0,37.5569,37.5992,37.5145,37.5823,35100.0
2015-11-20 14:00:00,44.38,44.45,44.38,44.42,46373.0,37.5738,37.6331,37.5738,37.6077,46373.0
2015-11-20 14:30:00,44.41,44.47,44.39,44.39,44798.0,37.5992,37.65,37.5823,37.5823,44798.0
2015-11-20 15:00:00,44.39,44.42,44.33,44.41,50665.0,37.5823,37.6077,37.5315,37.5992,50665.0
2015-11-20 15:30:00,44.4,44.47,44.39,44.42,157217.0,37.5907,37.65,37.5823,37.6077,157217.0
2015-11-23 09:30:00,44.39,44.59,44.3,44.32,81733.0,37.5823,37.7516,37.5061,37.523,81733.0
2015-11-23 10:00:00,44.31,44.4,44.29,44.3,64593.0,37.5145,37.5907,37.4976,37.5061,64593.0
2015-11-23 10:30:00,44.3,44.39,44.28,44.36,71612.0,37.5061,37.5823,37.4891,37.5569,71612.0
2015-11-23 11:00:00,44.36,44.46,44.32,44.46,43265.0,37.5569,37.6415,37.523,37.6415,43265.0
2015-11-23 11:30:00,44.46,44.53,44.36,44.37,69652.0,37.6415,37.7008,37.5569,37.5653,69652.0
2015-11-23 12:00:00,44.37,44.4,44.25,44.26,59838.0,37.5653,37.5907,37.4637,37.4722,59838.0
2015-11-23 12:30:00,44.25,44.27,44.18,44.25,44341.0,37.4637,37.4807,37.4045,37.4637,44341.0
2015-11-23 13:00:00,44.26,44.26,44.16,44.2,49609.0,37.4722,37.4722,37.3875,37.4214,49609.0
2015-11-23 13:30:00,44.21,44.34,44.17,44.21,60298.0,37.4299,37.5399,37.396,37.4299,60298.0
2015-11-23 14:00:00,44.22,44.23,44.0,44.05,92009.0,37.4383,37.4468,37.2521,37.2944,92009.0
2015-11-23 14:30:00,44.04,44.1,43.98,44.1,62673.0,37.2859,37.3367,37.2351,37.3367,62673.0
2015-11-23 15:00:00,44.11,44.13,44.06,44.07,120641.0,37.3452,37.3621,37.3029,37.3113,120641.0
2015-11-23 15:30:00,44.06,44.11,44.0,44.06,306941.0,37.3029,37.3452,37.2521,37.3029,306941.0
2015-11-24 09:30:00,43.81,43.96,43.72,43.75,68617.0,37.0912,37.2182,37.015,37.0404,68617.0
2015-11-24 10:00:00,43.72,43.72,43.5,43.53,83957.0,37.015,37.015,36.8288,36.8542,83957.0
2015-11-24 10:30:00,43.52,43.61,43.49,43.59,92409.0,36.8457,36.9219,36.8203,36.9049,92409.0
2015-11-24 11:00:00,43.6,43.64,43.58,43.61,85522.0,36.9134,36.9473,36.8965,36.9219,85522.0
2015-11-24 11:30:00,43.61,43.71,43.6,43.69,101832.0,36.9219,37.0065,36.9134,36.9896,101832.0
2015-11-24 12:00:00,43.69,43.78,43.68,43.77,102437.0,36.9896,37.0658,36.9811,37.0573,102437.0
2015-11-24 12:30:00,43.76,43.87,43.75,43.79,112909.0,37.0489,37.142,37.0404,37.0743,112909.0
2015-11-24 13:00:00,43.8,43.96,43.79,43.94,172720.0,37.0827,37.2182,37.0743,37.2013,172720.0
2015-11-24 13:30:00,43.94,43.95,43.91,43.93,95709.0,37.2013,37.2097,37.1759,37.1928,95709.0
2015-11-24 14:00:00,43.93,43.96,43.83,43.91,205782.0,37.1928,37.2182,37.1081,37.1759,205782.0
2015-11-24 14:30:00,43.91,44.01,43.91,43.94,127627.0,37.1759,37.2605,37.1759,37.2013,127627.0
2015-11-24 15:00:00,43.95,44.01,43.95,43.98,146160.0,37.2097,37.2605,37.2097,37.2351,146160.0
2015-11-24 15:30:00,43.98,43.98,43.82,43.83,383969.0,37.2351,37.2351,37.0997,37.1081,383969.0
2015-11-25 09:30:00,43.99,44.02,43.89,43.98,58708.0,37.2436,37.269,37.1589,37.2351,58708.0
2015-11-25 10:00:00,43.95,44.08,43.91,44.0,73352.0,37.2097,37.3198,37.1759,37.2521,73352.0
2015-11-25 10:30:00,44.0,44.09,43.99,44.04,53994.0,37.2521,37.3283,37.2436,37.2859,53994.0
2015-11-25 11:00:00,44.04,44.04,43.92,43.93,49415.0,37.2859,37.2859,37.1843,37.1928,49415.0
2015-11-25 11:30:00,43.93,43.99,43.89,43.93,63562.0,37.1928,37.2436,37.1589,37.1928,63562.0
2015-11-25 12:00:00,43.92,43.94,43.87,43.9,73166.0,37.1843,37.2013,37.142,37.1674,73166.0
2015-11-25 12:30:00,43.89,43.98,43.85,43.94,67214.0,37.1589,37.2351,37.1251,37.2013,67214.0
2015-11-25 13:00:00,43.94,43.94,43.84,43.87,42313.0,37.2013,37.2013,37.1166,37.142,42313.0
2015-11-25 13:30:00,43.87,43.92,43.82,43.92,52588.0,37.142,37.1843,37.0997,37.1843,52588.0
2015-11-25 14:00:00,43.92,43.95,43.9,43.91,91853.0,37.1843,37.2097,37.1674,37.1759,91853.0
2015-11-25 14:30:00,43.91,43.97,43.91,43.97,75409.0,37.1759,37.2267,37.1759,37.2267,75409.0
2015-11-25 15:00:00,43.97,44.01,43.96,43.98,70824.0,37.2267,37.2605,37.2182,37.2351,70824.0
2015-11-25 15:30:00,43.99,44.0,43.9,43.94,170527.0,37.2436,37.2521,37.1674,37.2013,170527.0
2015-11-27 09:30:00,44.02,44.09,43.83,43.89,124316.0,37.269,37.3283,37.1081,37.1589,124316.0
2015-11-27 10:00:00,43.88,44.04,43.8,43.98,93746.0,37.1505,37.2859,37.0827,37.2351,93746.0
2015-11-27 10:30:00,43.97,44.01,43.91,43.94,78261.0,37.2267,37.2605,37.1759,37.2013,78261.0
2015-11-27 11:00:00,43.95,44.01,43.93,43.99,82038.0,37.2097,37.2605,37.1928,37.2436,82038.0
2015-11-27 11:30:00,43.99,44.01,43.95,43.99,51908.0,37.2436,37.2605,37.2097,37.2436,51908.0
2015-11-27 12:00:00,44.0,44.21,43.99,44.19,92666.0,37.2521,37.4299,37.2436,37.4129,92666.0
2015-11-27 12:30:00,44.19,44.25,44.03,44.11,192356.0,37.4129,37.4637,37.2775,37.3452,192356.0
2015-11-30 09:30:00,44.3,44.35,44.08,44.19,126818.0,37.5061,37.5484,37.3198,37.4129,126818.0
2015-11-30 10:00:00,44.24,44.26,44.06,44.13,83378.0,37.4553,37.4722,37.3029,37.3621,83378.0
2015-11-30 10:30:00,44.13,44.2,44.08,44.12,74012.0,37.3621,37.4214,37.3198,37.3537,74012.0
2015-11-30 11:00:00,44.11,44.17,44.06,44.08,58114.0,37.3452,37.396,37.3029,37.3198,58114.0
2015-11-30 11:30:00,44.09,44.15,44.07,44.09,58788.0,37.3283,37.3791,37.3113,37.3283,58788.0
2015-11-30 12:00:00,44.09,44.17,44.07,44.12,80021.0,37.3283,37.396,37.3113,37.3537,80021.0
2015-11-30 12:30:00,44.13,44.14,44.04,44.04,65359.0,37.3621,37.3706,37.2859,37.2859,65359.0
2015-11-30 13:00:00,44.05,44.14,44.03,44.1,54590.0,37.2944,37.3706,37.2775,37.3367,54590.0
2015-11-30 13:30:00,44.11,44.14,44.06,44.07,67521.0,37.3452,37.3706,37.3029,37.3113,67521.0
2015-11-30 14:00:00,44.07,44.08,44.01,44.05,64775.0,37.3113,37.3198,37.2605,37.2944,64775.0
2015-11-30 14:30:00,44.04,44.06,43.99,44.03,139915.0,37.2859,37.3029,37.2436,37.2775,139915.0
2015-11-30 15:00:00,44.04,44.09,43.98,44.05,181261.0,37.2859,37.3283,37.2351,37.2944,181261.0
2015-11-30 15:30:00,44.04,44.07,43.92,43.93,626803.0,37.2859,37.3113,37.1843,37.1928,626803.0
2015-12-01 09:30:00,44.18,44.49,44.16,44.33,113600.0,37.4045,37.6669,37.3875,37.5315,113600.0
2015-12-01 10:00:00,44.34,44.34,44.04,44.21,112134.0,37.5399,37.5399,37.2859,37.4299,112134.0
2015-12-01 10:30:00,44.2,44.21,44.09,44.11,94577.0,37.4214,37.4299,37.3283,37.3452,94577.0
2015-12-01 11:00:00,44.12,44.14,44.01,44.02,123297.0,37.3537,37.3706,37.2605,37.269,123297.0
2015-12-01 11:30:00,44.03,44.09,43.96,44.05,105551.0,37.2775,37.3283,37.2182,37.2944,105551.0
2015-12-01 12:00:00,44.05,44.07,44.0,44.0,74160.0,37.2944,37.3113,37.2521,37.2521,74160.0
2015-12-01 12:30:00,44.0,44.04,43.98,43.99,76044.0,37.2521,37.2859,37.2351,37.2436,76044.0
2015-12-01 13:00:00,43.99,44.02,43.95,43.96,85111.0,37.2436,37.269,37.2097,37.2182,85111.0
2015-12-01 13:30:00,43.96,44.0,43.92,43.97,117537.0,37.2182,37.2521,37.1843,37.2267,117537.0
2015-12-01 14:00:00,43.97,44.13,43.97,44.13,85606.0,37.2267,37.3621,37.2267,37.3621,85606.0
2015-12-01 14:30:00,44.12,44.16,44.1,44.15,93836.0,37.3537,37.3875,37.3367,37.3791,93836.0
2015-12-01 15:00:00,44.15,44.21,44.14,44.21,149379.0,37.3791,37.4299,37.3706,37.4299,149379.0
2015-12-01 15:30:00,44.21,44.37,44.21,44.29,351137.0,37.4299,37.5653,37.4299,37.4976,351137.0
2015-12-02 09:30:00,44.25,44.44,44.17,44.26,66050.0,37.4637,37.6246,37.396,37.4722,66050.0
2015-12-02 10:00:00,44.26,44.33,44.15,44.19,45427.0,37.4722,37.5315,37.3791,37.4129,45427.0
2015-12-02 10:30:00,44.18,44.25,44.15,44.2,64989.0,37.4045,37.4637,37.3791,37.4214,64989.0
2015-12-02 11:00:00,44.2,44.21,44.09,44.18,60313.0,37.4214,37.4299,37.3283,37.4045,60313.0
2015-12-02 11:30:00,44.18,44.29,44.18,44.26,81540.0,37.4045,37.4976,37.4045,37.4722,81540.0
2015-12-02 12:00:00,44.27,44.33,44.24,44.32,81359.0,37.4807,37.5315,37.4553,37.523,81359.0
2015-12-02 12:30:00,44.32,44.38,44.3,44.31,63441.0,37.523,37.5738,37.5061,37.5145,63441.0
2015-12-02 13:00:00,44.31,44.31,44.24,44.28,70323.0,37.5145,37.5145,37.4553,37.4891,70323.0
2015-12-02 13:30:00,44.28,44.36,44.28,44.35,93545.0,37.4891,37.5569,37.4891,37.5484,93545.0
2015-12-02 14:00:00,44.35,44.35,44.21,44.28,108940.0,37.5484,37.5484,37.4299,37.4891,108940.0
2015-12-02 14:30:00,44.27,44.28,44.14,44.15,128282.0,37.4807,37.4891,37.3706,37.3791,128282.0
2015-12-02 15:00:00,44.15,44.27,44.14,44.23,142962.0,37.3791,37.4807,37.3706,37.4468,142962.0
2015-12-02 15:30:00,44.24,44.25,44.11,44.18,389377.0,37.4553,37.4637,37.3452,37.4045,389377.0
2015-12-03 09:30:00,44.2,44.38,43.94,43.94,112176.0,37.4214,37.5738,37.2013,37.2013,112176.0
2015-12-03 10:00:00,43.93,43.93,43.72,43.79,57253.0,37.1928,37.1928,37.015,37.0743,57253.0
2015-12-03 10:30:00,43.79,44.07,43.78,44.06,76442.0,37.0743,37.3113,37.0658,37.3029,76442.0
2015-12-03 11:00:00,44.06,44.33,44.05,44.31,128933.0,37.3029,37.5315,37.2944,37.5145,128933.0
2015-12-03 11:30:00,44.32,44.32,44.14,44.2,121117.0,37.523,37.523,37.3706,37.4214,121117.0
2015-12-03 12:00:00,44.2,44.23,43.92,43.95,114348.0,37.4214,37.4468,37.1843,37.2097,114348.0
2015-12-03 12:30:00,43.94,44.03,43.9,43.9,118468.0,37.2013,37.2775,37.1674,37.1674,118468.0
2015-12-03 13:00:00,43.9,43.99,43.88,43.99,82647.0,37.1674,37.2436,37.1505,37.2436,82647.0
2015-12-03 13:30:00,43.98,43.99,43.66,43.67,95729.0,37.2351,37.2436,36.9642,36.9727,95729.0
2015-12-03 14:00:00,43.66,43.69,43.5,43.51,117385.0,36.9642,36.9896,36.8288,36.8372,117385.0
2015-12-03 14:30:00,43.51,43.56,43.39,43.51,147212.0,36.8372,36.8795,36.7356,36.8372,147212.0
2015-12-03 15:00:00,43.5,43.58,43.33,43.36,180752.0,36.8288,36.8965,36.6848,36.7102,180752.0
2015-12-03 15:30:00,43.36,43.56,43.31,43.55,554492.0,36.7102,36.8795,36.6679,36.8711,554492.0
2015-12-04 09:30:00,43.7,44.15,43.48,43.99,77475.0,36.9981,37.3791,36.8118,37.2436,77475.0
2015-12-04 10:00:00,44.02,44.03,43.83,43.9,82004.0,37.269,37.2775,37.1081,37.1674,82004.0
2015-12-04 10:30:00,43.9,44.03,43.88,44.0,90407.0,37.1674,37.2775,37.1505,37.2521,90407.0
2015-12-04 11:00:00,43.99,44.02,43.86,43.86,72667.0,37.2436,37.269,37.1335,37.1335,72667.0
2015-12-04 11:30:00,43.87,43.88,43.68,43.69,124912.0,37.142,37.1505,36.9811,36.9896,124912.0
2015-12-04 12:00:00,43.69,43.79,43.64,43.77,150157.0,36.9896,37.0743,36.9473,37.0573,150157.0
2015-12-04 12:30:00,43.77,44.05,43.77,44.01,117132.0,37.0573,37.2944,37.0573,37.2605,117132.0
2015-12-04 13:00:00,44.02,44.17,44.01,44.11,121779.0,37.269,37.396,37.2605,37.3452,121779.0
2015-12-04 13:30:00,44.11,44.24,44.11,44.23,124590.0,37.3452,37.4553,37.3452,37.4468,124590.0
2015-12-04 14:00:00,44.23,44.24,44.14,44.21,144793.0,37.4468,37.4553,37.3706,37.4299,144793.0
2015-12-04 14:30:00,44.22,44.33,44.2,44.3,130251.0,37.4383,37.5315,37.4214,37.5061,130251.0
2015-12-04 15:00:00,44.3,44.44,44.28,44.38,210902.0,37.5061,37.6246,37.4891,37.5738,210902.0
2015-12-04 15:30:00,44.38,44.39,44.28,44.3,450015.0,37.5738,37.5823,37.4891,37.5061,450015.0
2015-12-07 09:30:00,44.18,44.31,44.02,44.11,76760.0,37.4045,37.5145,37.269,37.3452,76760.0
2015-12-07 10:00:00,44.12,44.15,44.04,44.04,73213.0,37.3537,37.3791,37.2859,37.2859,73213.0
2015-12-07 10:30:00,44.04,44.05,43.85,43.9,50256.0,37.2859,37.2944,37.1251,37.1674,50256.0
2015-12-07 11:00:00,43.89,43.94,43.85,43.86,42464.0,37.1589,37.2013,37.1251,37.1335,42464.0
2015-12-07 11:30:00,43.86,44.07,43.86,44.04,30944.0,37.1335,37.3113,37.1335,37.2859,30944.0
2015-12-07 12:00:00,44.04,44.04,43.89,43.89,69899.0,37.2859,37.2859,37.1589,37.1589,69899.0
2015-12-07 12:30:00,43.9,43.93,43.82,43.87,82168.0,37.1674,37.1928,37.0997,37.142,82168.0
2015-12-07 13:00:00,43.87,43.99,43.86,43.97,81540.0,37.142,37.2436,37.1335,37.2267,81540.0
2015-12-07 13:30:00,43.96,44.0,43.87,43.96,79179.0,37.2182,37.2521,37.142,37.2182,79179.0
2015-12-07 14:00:00,43.97,44.04,43.93,43.94,108140.0,37.2267,37.2859,37.1928,37.2013,108140.0
2015-12-07 14:30:00,43.95,43.98,43.72,43.73,213990.0,37.2097,37.2351,37.015,37.0235,213990.0
2015-12-07 15:00:00,43.73,43.86,43.67,43.82,225155.0,37.0235,37.1335,36.9727,37.0997,225155.0
2015-12-07 15:30:00,43.82,43.97,43.82,43.95,417739.0,37.0997,37.2267,37.0997,37.2097,417739.0
2015-12-08 09:30:00,43.74,43.78,43.62,43.68,56790.0,37.0319,37.0658,36.9303,36.9811,56790.0
2015-12-08 10:00:00,43.67,43.8,43.65,43.69,57435.0,36.9727,37.0827,36.9557,36.9896,57435.0
2015-12-08 10:30:00,43.69,43.9,43.65,43.85,181942.0,36.9896,37.1674,36.9557,37.1251,181942.0
2015-12-08 11:00:00,43.85,44.01,43.84,43.91,98359.0,37.1251,37.2605,37.1166,37.1759,98359.0
2015-12-08 11:30:00,43.91,43.92,43.82,43.89,142148.0,37.1759,37.1843,37.0997,37.1589,142148.0
2015-12-08 12:00:00,43.89,44.02,43.87,44.02,152755.0,37.1589,37.269,37.142,37.269,152755.0
2015-12-08 12:30:00,44.01,44.14,44.0,44.06,166074.0,37.2605,37.3706,37.2521,37.3029,166074.0
2015-12-08 13:00:00,44.05,44.19,44.02,44.17,164226.0,37.2944,37.4129,37.269,37.396,164226.0
2015-12-08 13:30:00,44.17,44.24,44.17,44.2,135966.0,37.396,37.4553,37.396,37.4214,135966.0
2015-12-08 14:00:00,44.21,44.46,44.2,44.42,177471.0,37.4299,37.6415,37.4214,37.6077,177471.0
2015-12-08 14:30:00,44.42,44.46,44.31,44.33,143059.0,37.6077,37.6415,37.5145,37.5315,143059.0
2015-12-08 15:00:00,44.32,44.36,44.17,44.17,183447.0,37.523,37.5569,37.396,37.396,183447.0
2015-12-08 15:30:00,44.17,44.41,44.14,44.3,405882.0,37.396,37.5992,37.3706,37.5061,405882.0
2015-12-09 09:30:00,44.06,44.42,44.01,44.37,94941.0,37.3029,37.6077,37.2605,37.5653,94941.0
2015-12-09 10:00:00,44.35,44.42,44.25,44.34,67907.0,37.5484,37.6077,37.4637,37.5399,67907.0
2015-12-09 10:30:00,44.35,44.52,44.35,44.42,63580.0,37.5484,37.6923,37.5484,37.6077,63580.0
2015-12-09 11:00:00,44.44,44.47,44.3,44.32,58688.0,37.6246,37.65,37.5061,37.523,58688.0
2015-12-09 11:30:00,44.33,44.34,44.02,44.08,66237.0,37.5315,37.5399,37.269,37.3198,66237.0
2015-12-09 12:00:00,44.1,44.16,43.94,43.97,45604.0,37.3367,37.3875,37.2013,37.2267,45604.0
2015-12-09 12:30:00,43.96,43.96,43.75,43.78,53895.0,37.2182,37.2182,37.0404,37.0658,53895.0
2015-12-09 13:00:00,43.77,43.91,43.7,43.84,162035.0,37.0573,37.1759,36.9981,37.1166,162035.0
2015-12-09 13:30:00,43.84,43.97,43.79,43.92,151165.0,37.1166,37.2267,37.0743,37.1843,151165.0
2015-12-09 14:00:00,43.92,43.99,43.86,43.89,179535.0,37.1843,37.2436,37.1335,37.1589,179535.0
2015-12-09 14:30:00,43.89,43.93,43.81,43.84,172254.0,37.1589,37.1928,37.0912,37.1166,172254.0
2015-12-09 15:00:00,43.83,44.02,43.81,44.0,232673.0,37.1081,37.269,37.0912,37.2521,232673.0
2015-12-09 15:30:00,44.0,44.09,43.91,43.96,338937.0,37.2521,37.3283,37.1759,37.2182,338937.0
2015-12-10 09:30:00,44.03,44.33,43.77,44.08,88519.0,37.2775,37.5315,37.0573,37.3198,88519.0
2015-12-10 10:00:00,44.08,44.24,43.97,44.23,86675.0,37.3198,37.4553,37.2267,37.4468,86675.0
2015-12-10 10:30:00,44.24,44.49,44.23,44.3,142984.0,37.4553,37.6669,37.4468,37.5061,142984.0
2015-12-10 11:00:00,44.3,44.32,44.14,44.14,117283.0,37.5061,37.523,37.3706,37.3706,117283.0
2015-12-10 11:30:00,44.14,44.2,44.1,44.18,67031.0,37.3706,37.4214,37.3367,37.4045,67031.0
2015-12-10 12:00:00,44.18,44.29,44.1,44.2,101745.0,37.4045,37.4976,37.3367,37.4214,101745.0
2015-12-10 12:30:00,44.2,44.38,44.19,44.37,98732.0,37.4214,37.5738,37.4129,37.5653,98732.0
2015-12-10 13:00:00,44.36,44.36,44.26,44.34,51625.0,37.5569,37.5569,37.4722,37.5399,51625.0
2015-12-10 13:30:00,44.33,44.44,44.33,44.36,62465.0,37.5315,37.6246,37.5315,37.5569,62465.0
2015-12-10 14:00:00,44.35,44.36,44.23,44.3,109166.0,37.5484,37.5569,37.4468,37.5061,109166.0
2015-12-10 14:30:00,44.3,44.32,44.23,44.24,109030.0,37.5061,37.523,37.4468,37.4553,109030.0
2015-12-10 15:00:00,44.25,44.25,44.05,44.15,93155.0,37.4637,37.4637,37.2944,37.3791,93155.0
2015-12-10 15:30:00,44.15,44.21,44.06,44.14,225760.0,37.3791,37.4299,37.3029,37.3706,225760.0
2015-12-11 09:30:00,43.78,43.8,43.47,43.56,88593.0,37.0658,37.0827,36.8034,36.8795,88593.0
2015-12-11 10:00:00,43.52,43.86,43.52,43.77,58266.0,36.8457,37.1335,36.8457,37.0573,58266.0
2015-12-11 10:30:00,43.77,43.79,43.54,43.54,76284.0,37.0573,37.0743,36.8626,36.8626,76284.0
2015-12-11 11:00:00,43.53,43.61,43.46,43.57,61149.0,36.8542,36.9219,36.7949,36.888,61149.0
2015-12-11 11:30:00,43.58,43.69,43.43,43.63,86195.0,36.8965,36.9896,36.7695,36.9388,86195.0
2015-12-11 12:00:00,43.63,43.64,43.42,43.47,143394.0,36.9388,36.9473,36.761,36.8034,143394.0
2015-12-11 12:30:00,43.47,43.56,43.45,43.56,127039.0,36.8034,36.8795,36.7864,36.8795,127039.0
2015-12-11 13:00:00,43.56,43.59,43.35,43.35,157845.0,36.8795,36.9049,36.7018,36.7018,157845.0
2015-12-11 13:30:00,43.35,43.5,43.32,43.41,158836.0,36.7018,36.8288,36.6764,36.7526,158836.0
2015-12-11 14:00:00,43.41,43.46,43.24,43.25,191147.0,36.7526,36.7949,36.6086,36.6171,191147.0
2015-12-11 14:30:00,43.25,43.36,43.19,43.19,164444.0,36.6171,36.7102,36.5663,36.5663,164444.0
2015-12-11 15:00:00,43.19,43.25,43.01,43.14,182413.0,36.5663,36.6171,36.4139,36.524,182413.0
2015-12-11 15:30:00,43.14,43.24,43.11,43.21,351132.0,36.524,36.6086,36.4986,36.5832,351132.0
2015-12-14 09:30:00,43.21,43.38,43.15,43.24,116766.0,36.5832,36.7272,36.5324,36.6086,116766.0
2015-12-14 10:00:00,43.23,43.34,42.89,42.89,144585.0,36.6002,36.6933,36.3123,36.3123,144585.0
2015-12-14 10:30:00,42.88,43.14,42.88,43.03,113313.0,36.3038,36.524,36.3038,36.4308,113313.0
2015-12-14 11:00:00,43.03,43.05,42.81,42.95,104701.0,36.4308,36.4478,36.2446,36.3631,104701.0
2015-12-14 11:30:00,42.94,42.98,42.81,42.94,117136.0,36.3546,36.3885,36.2446,36.3546,117136.0
2015-12-14 12:00:00,42.94,43.12,42.9,43.1,155309.0,36.3546,36.507,36.3208,36.4901,155309.0
2015-12-14 12:30:00,43.11,43.13,42.99,43.05,243074.0,36.4986,36.5155,36.397,36.4478,243074.0
2015-12-14 13:00:00,43.06,43.11,42.85,42.87,189133.0,36.4562,36.4986,36.2784,36.2954,189133.0
2015-12-14 13:30:00,42.88,42.94,42.75,42.81,173323.0,36.3038,36.3546,36.1938,36.2446,173323.0
2015-12-14 14:00:00,42.82,42.96,42.73,42.84,168215.0,36.253,36.3716,36.1768,36.27,168215.0
2015-12-14 14:30:00,42.83,43.0,42.81,42.93,184902.0,36.2615,36.4054,36.2446,36.3462,184902.0
2015-12-14 15:00:00,42.92,42.94,42.85,42.91,203045.0,36.3377,36.3546,36.2784,36.3292,203045.0
2015-12-14 15:30:00,42.9,43.1,42.89,43.07,445985.0,36.3208,36.4901,36.3123,36.4647,445985.0
2015-12-15 09:30:00,43.3,43.75,43.17,43.65,151588.0,36.6594,37.0404,36.5494,36.9557,151588.0
2015-12-15 10:00:00,43.66,43.7,43.57,43.64,64175.0,36.9642,36.9981,36.888,36.9473,64175.0
2015-12-15 10:30:00,43.63,43.69,43.52,43.63,54058.0,36.9388,36.9896,36.8457,36.9388,54058.0
2015-12-15 11:00:00,43.63,43.65,43.59,43.62,65233.0,36.9388,36.9557,36.9049,36.9303,65233.0
2015-12-15 11:30:00,43.63,43.65,43.47,43.51,50059.0,36.9388,36.9557,36.8034,36.8372,50059.0
2015-12-15 12:00:00,43.51,43.67,43.5,43.67,59809.0,36.8372,36.9727,36.8288,36.9727,59809.0
2015-12-15 12:30:00,43.67,43.81,43.67,43.8,58781.0,36.9727,37.0912,36.9727,37.0827,58781.0
2015-12-15 13:00:00,43.79,43.79,43.66,43.73,138117.0,37.0743,37.0743,36.9642,37.0235,138117.0
2015-12-15 13:30:00,43.73,43.91,43.73,43.89,179417.0,37.0235,37.1759,37.0235,37.1589,179417.0
2015-12-15 14:00:00,43.89,43.91,43.81,43.83,181076.0,37.1589,37.1759,37.0912,37.1081,181076.0
2015-12-15 14:30:00,43.82,43.85,43.63,43.63,206575.0,37.0997,37.1251,36.9388,36.9388,206575.0
2015-12-15 15:00:00,43.64,43.7,43.62,43.63,204072.0,36.9473,36.9981,36.9303,36.9388,204072.0
2015-12-15 15:30:00,43.62,43.7,43.57,43.61,355802.0,36.9303,36.9981,36.888,36.9219,355802.0
2015-12-16 09:30:00,43.91,44.13,43.87,43.96,102438.0,37.1759,37.3621,37.142,37.2182,102438.0
2015-12-16 10:00:00,43.98,43.99,43.84,43.86,60720.0,37.2351,37.2436,37.1166,37.1335,60720.0
2015-12-16 10:30:00,43.86,43.92,43.76,43.76,56628.0,37.1335,37.1843,37.0489,37.0489,56628.0
2015-12-16 11:00:00,43.77,43.82,43.66,43.81,79668.0,37.0573,37.0997,36.9642,37.0912,79668.0
2015-12-16 11:30:00,43.8,43.92,43.8,43.89,51063.0,37.0827,37.1843,37.0827,37.1589,51063.0
2015-12-16 12:00:00,43.89,43.93,43.83,43.92,33304.0,37.1589,37.1928,37.1081,37.1843,33304.0
2015-12-16 12:30:00,43.92,43.98,43.77,43.77,42128.0,37.1843,37.2351,37.0573,37.0573,42128.0
2015-12-16 13:00:00,43.77,43.86,43.75,43.82,60538.0,37.0573,37.1335,37.0404,37.0997,60538.0
2015-12-16 13:30:00,43.82,44.0,43.77,43.9,63303.0,37.0997,37.2521,37.0573,37.1674,63303.0
2015-12-16 14:00:00,43.9,44.07,43.57,43.87,134456.0,37.1674,37.3113,36.888,37.142,134456.0
2015-12-16 14:30:00,43.87,44.18,43.81,44.16,78523.0,37.142,37.4045,37.0912,37.3875,78523.0
2015-12-16 15:00:00,44.17,44.26,44.07,44.26,62986.0,37.396,37.4722,37.3113,37.4722,62986.0
2015-12-16 15:30:00,44.27,44.38,44.24,44.29,152027.0,37.4807,37.5738,37.4553,37.4976,152027.0
2015-12-17 09:30:00,44.44,44.51,44.39,44.45,77520.0,37.6246,37.6839,37.5823,37.6331,77520.0
2015-12-17 10:00:00,44.47,44.47,44.3,44.34,68728.0,37.65,37.65,37.5061,37.5399,68728.0
2015-12-17 10:30:00,44.33,44.39,44.21,44.32,84334.0,37.5315,37.5823,37.4299,37.523,84334.0
2015-12-17 11:00:00,44.31,44.42,44.23,44.3,88153.0,37.5145,37.6077,37.4468,37.5061,88153.0
2015-12-17 11:30:00,44.31,44.37,44.23,44.25,82595.0,37.5145,37.5653,37.4468,37.4637,82595.0
2015-12-17 12:00:00,44.26,44.27,44.17,44.23,73228.0,37.4722,37.4807,37.396,37.4468,73228.0
2015-12-17 12:30:00,44.23,44.26,44.07,44.18,91790.0,37.4468,37.4722,37.3113,37.4045,91790.0
2015-12-17 13:00:00,44.18,44.36,44.17,44.27,37112.0,37.4045,37.5569,37.396,37.4807,37112.0
2015-12-17 13:30:00,44.28,44.34,44.25,44.29,72510.0,37.4891,37.5399,37.4637,37.4976,72510.0
2015-12-17 14:00:00,44.3,44.32,44.15,44.17,112078.0,37.5061,37.523,37.3791,37.396,112078.0
2015-12-17 14:30:00,44.17,44.18,44.03,44.09,70356.0,37.396,37.4045,37.2775,37.3283,70356.0
2015-12-17 15:00:00,44.1,44.14,43.93,44.04,102050.0,37.3367,37.3706,37.1928,37.2859,102050.0
2015-12-17 15:30:00,44.04,44.18,43.84,43.85,359224.0,37.2859,37.4045,37.1166,37.1251,359224.0
2015-12-18 09:30:00,43.78,43.9,43.49,43.81,295850.0,37.0658,37.1674,36.8203,37.0912,295850.0
2015-12-18 10:00:00,43.81,43.86,43.63,43.67,160855.0,37.0912,37.1335,36.9388,36.9727,160855.0
2015-12-18 10:30:00,43.68,43.72,43.53,43.69,70450.0,36.9811,37.015,36.8542,36.9896,70450.0
2015-12-18 11:00:00,43.69,43.69,43.56,43.63,87355.0,36.9896,36.9896,36.8795,36.9388,87355.0
2015-12-18 11:30:00,43.63,43.66,43.51,43.51,66668.0,36.9388,36.9642,36.8372,36.8372,66668.0
2015-12-18 12:00:00,43.51,43.57,43.46,43.54,48867.0,36.8372,36.888,36.7949,36.8626,48867.0
2015-12-18 12:30:00,43.54,43.58,43.46,43.55,41151.0,36.8626,36.8965,36.7949,36.8711,41151.0
2015-12-18 13:00:00,43.56,43.65,43.55,43.61,48060.0,36.8795,36.9557,36.8711,36.9219,48060.0
2015-12-18 13:30:00,43.61,43.67,43.56,43.63,77116.0,36.9219,36.9727,36.8795,36.9388,77116.0
2015-12-18 14:00:00,43.63,43.77,43.62,43.76,55447.0,36.9388,37.0573,36.9303,37.0489,55447.0
2015-12-18 14:30:00,43.77,43.78,43.64,43.73,67811.0,37.0573,37.0658,36.9473,37.0235,67811.0
2015-12-18 15:00:00,43.73,43.77,43.61,43.7,95735.0,37.0235,37.0573,36.9219,36.9981,95735.0
2015-12-18 15:30:00,43.69,43.82,43.59,43.6,311352.0,36.9896,37.0997,36.9049,36.9134,311352.0
2015-12-21 09:30:00,43.76,44.16,43.76,44.02,64907.0,37.0489,37.3875,37.0489,37.269,64907.0
2015-12-21 10:00:00,44.03,44.12,43.95,44.0,50825.0,37.2775,37.3537,37.2097,37.2521,50825.0
2015-12-21 10:30:00,44.02,44.04,43.84,43.86,70025.0,37.269,37.2859,37.1166,37.1335,70025.0
2015-12-21 11:00:00,43.85,43.86,43.72,43.83,61147.0,37.1251,37.1335,37.015,37.1081,61147.0
2015-12-21 11:30:00,43.83,43.83,43.62,43.71,52290.0,37.1081,37.1081,36.9303,37.0065,52290.0
2015-12-21 12:00:00,43.72,43.77,43.65,43.74,43376.0,37.015,37.0573,36.9557,37.0319,43376.0
2015-12-21 12:30:00,43.72,43.85,43.71,43.81,43103.0,37.015,37.1251,37.0065,37.0912,43103.0
2015-12-21 13:00:00,43.81,43.9,43.81,43.84,37686.0,37.0912,37.1674,37.0912,37.1166,37686.0
2015-12-21 13:30:00,43.84,43.94,43.77,43.77,40386.0,37.1166,37.2013,37.0573,37.0573,40386.0
2015-12-21 14:00:00,43.78,43.79,43.63,43.63,46752.0,37.0658,37.0743,36.9388,36.9388,46752.0
2015-12-21 14:30:00,43.64,43.68,43.61,43.63,55642.0,36.9473,36.9811,36.9219,36.9388,55642.0
2015-12-21 15:00:00,43.64,43.71,43.58,43.64,62450.0,36.9473,37.0065,36.8965,36.9473,62450.0
2015-12-21 15:30:00,43.65,43.86,43.65,43.86,139513.0,36.9557,37.1335,36.9557,37.1335,139513.0
2015-12-22 09:30:00,43.88,44.03,43.55,43.77,166236.0,37.1505,37.2775,36.8711,37.0573,166236.0
2015-12-22 10:00:00,43.76,43.8,43.62,43.69,79895.0,37.0489,37.0827,36.9303,36.9896,79895.0
2015-12-22 10:30:00,43.68,43.96,43.68,43.9,83337.0,36.9811,37.2182,36.9811,37.1674,83337.0
2015-12-22 11:00:00,43.9,43.95,43.72,43.81,81793.0,37.1674,37.2097,37.015,37.0912,81793.0
2015-12-22 11:30:00,43.81,43.93,43.8,43.92,46291.0,37.0912,37.1928,37.0827,37.1843,46291.0
2015-12-22 12:00:00,43.93,44.09,43.86,44.02,92994.0,37.1928,37.3283,37.1335,37.269,92994.0
2015-12-22 12:30:00,44.02,44.11,44.02,44.11,40722.0,37.269,37.3452,37.269,37.3452,40722.0
2015-12-22 13:00:00,44.11,44.11,44.02,44.1,54210.0,37.3452,37.3452,37.269,37.3367,54210.0
2015-12-22 13:30:00,44.09,44.23,44.01,44.19,49706.0,37.3283,37.4468,37.2605,37.4129,49706.0
2015-12-22 14:00:00,44.2,44.29,44.16,44.23,69858.0,37.4214,37.4976,37.3875,37.4468,69858.0
2015-12-22 14:30:00,44.22,44.27,44.17,44.27,59766.0,37.4383,37.4807,37.396,37.4807,59766.0
2015-12-22 15:00:00,44.27,44.47,44.26,44.39,123898.0,37.4807,37.65,37.4722,37.5823,123898.0
2015-12-22 15:30:00,44.39,44.4,44.18,44.28,198754.0,37.5823,37.5907,37.4045,37.4891,198754.0
2015-12-23 09:30:00,44.41,44.64,44.41,44.62,54174.0,37.5992,37.7939,37.5992,37.777,54174.0
2015-12-23 10:00:00,44.62,44.66,44.56,44.61,55472.0,37.777,37.8109,37.7262,37.7685,55472.0
2015-12-23 10:30:00,44.62,44.63,44.47,44.5,98128.0,37.777,37.7855,37.65,37.6754,98128.0
2015-12-23 11:00:00,44.5,44.51,44.38,44.39,72513.0,37.6754,37.6839,37.5738,37.5823,72513.0
2015-12-23 11:30:00,44.39,44.43,44.36,44.43,47766.0,37.5823,37.6161,37.5569,37.6161,47766.0
2015-12-23 12:00:00,44.43,44.56,44.43,44.55,58493.0,37.6161,37.7262,37.6161,37.7177,58493.0
2015-12-23 12:30:00,44.55,44.58,44.5,44.5,47254.0,37.7177,37.7431,37.6754,37.6754,47254.0
2015-12-23 13:00:00,44.5,44.5,44.4,44.4,27670.0,37.6754,37.6754,37.5907,37.5907,27670.0
2015-12-23 13:30:00,44.41,44.46,44.36,44.44,35697.0,37.5992,37.6415,37.5569,37.6246,35697.0
2015-12-23 14:00:00,44.44,44.5,44.43,44.46,44533.0,37.6246,37.6754,37.6161,37.6415,44533.0
2015-12-23 14:30:00,44.47,44.53,44.46,44.47,51461.0,37.65,37.7008,37.6415,37.65,51461.0
2015-12-23 15:00:00,44.48,44.5,44.46,44.5,48316.0,37.6585,37.6754,37.6415,37.6754,48316.0
2015-12-23 15:30:00,44.49,44.53,44.45,44.49,149554.0,37.6669,37.7008,37.6331,37.6669,149554.0
2015-12-24 09:30:00,44.49,44.49,44.01,44.24,116173.0,37.6669,37.6669,37.2605,37.4553,116173.0
2015-12-24 10:00:00,44.25,44.34,44.23,44.26,50164.0,37.4637,37.5399,37.4468,37.4722,50164.0
2015-12-24 10:30:00,44.26,44.37,44.22,44.31,51428.0,37.4722,37.5653,37.4383,37.5145,51428.0
2015-12-24 11:00:00,44.3,44.31,44.24,44.25,39775.0,37.5061,37.5145,37.4553,37.4637,39775.0
2015-12-24 11:30:00,44.25,44.36,44.23,44.35,52862.0,37.4637,37.5569,37.4468,37.5484,52862.0
2015-12-24 12:00:00,44.35,44.43,44.3,44.41,62178.0,37.5484,37.6161,37.5061,37.5992,62178.0
2015-12-24 12:30:00,44.41,44.57,44.41,44.42,114077.0,37.5992,37.7347,37.5992,37.6077,114077.0
2015-12-28 09:30:00,44.34,44.51,44.34,44.47,51197.0,37.5399,37.6839,37.5399,37.65,51197.0
2015-12-28 10:00:00,44.47,44.52,44.34,44.52,41854.0,37.65,37.6923,37.5399,37.6923,41854.0
2015-12-28 10:30:00,44.51,44.52,44.43,44.46,41810.0,37.6839,37.6923,37.6161,37.6415,41810.0
2015-12-28 11:00:00,44.45,44.47,44.39,44.4,68163.0,37.6331,37.65,37.5823,37.5907,68163.0
2015-12-28 11:30:00,44.41,44.49,44.39,44.49,55790.0,37.5992,37.6669,37.5823,37.6669,55790.0
2015-12-28 12:00:00,44.49,44.64,44.49,44.63,35782.0,37.6669,37.7939,37.6669,37.7855,35782.0
2015-12-28 12:30:00,44.64,44.72,44.62,44.7,31385.0,37.7939,37.8616,37.777,37.8447,31385.0
2015-12-28 13:00:00,44.7,44.89,44.7,44.84,62978.0,37.8447,38.0056,37.8447,37.9632,62978.0
2015-12-28 13:30:00,44.83,44.9,44.79,44.84,34110.0,37.9548,38.014,37.9209,37.9632,34110.0
2015-12-28 14:00:00,44.83,44.92,44.8,44.89,39976.0,37.9548,38.031,37.9294,38.0056,39976.0
2015-12-28 14:30:00,44.87,44.95,44.87,44.95,35428.0,37.9886,38.0564,37.9886,38.0564,35428.0
2015-12-28 15:00:00,44.95,44.96,44.83,44.87,58128.0,38.0564,38.0648,37.9548,37.9886,58128.0
2015-12-28 15:30:00,44.87,44.92,44.82,44.85,125070.0,37.9886,38.031,37.9463,37.9717,125070.0
2015-12-29 09:30:00,45.07,45.24,45.03,45.17,45246.0,38.158,38.3019,38.1241,38.2426,45246.0
2015-12-29 10:00:00,45.18,45.23,45.1,45.17,50338.0,38.2511,38.2934,38.1834,38.2426,50338.0
2015-12-29 10:30:00,45.18,45.2,45.11,45.16,53334.0,38.2511,38.268,38.1918,38.2342,53334.0
2015-12-29 11:00:00,45.15,45.19,45.14,45.15,46115.0,38.2257,38.2596,38.2172,38.2257,46115.0
2015-12-29 11:30:00,45.14,45.17,45.06,45.14,68980.0,38.2172,38.2426,38.1495,38.2172,68980.0
2015-12-29 12:00:00,45.13,45.18,45.1,45.15,48671.0,38.2088,38.2511,38.1834,38.2257,48671.0
2015-12-29 12:30:00,45.15,45.16,45.11,45.16,30601.0,38.2257,38.2342,38.1918,38.2342,30601.0
2015-12-29 13:00:00,45.16,45.17,45.11,45.13,52239.0,38.2342,38.2426,38.1918,38.2088,52239.0
2015-12-29 13:30:00,45.13,45.17,45.09,45.15,43347.0,38.2088,38.2426,38.1749,38.2257,43347.0
2015-12-29 14:00:00,45.15,45.2,45.12,45.16,67490.0,38.2257,38.268,38.2003,38.2342,67490.0
2015-12-29 14:30:00,45.16,45.21,45.11,45.21,72786.0,38.2342,38.2765,38.1918,38.2765,72786.0
2015-12-29 15:00:00,45.21,45.34,45.2,45.33,81926.0,38.2765,38.3866,38.268,38.3781,81926.0
2015-12-29 15:30:00,45.33,45.35,45.22,45.24,197736.0,38.3781,38.395,38.285,38.3019,197736.0
2015-12-30 09:30:00,44.93,45.0,44.79,44.9,33371.0,38.2957,38.3553,38.1763,38.2701,33371.0
2015-12-30 10:00:00,44.92,45.02,44.9,44.97,34700.0,38.2871,38.3724,38.2701,38.3298,34700.0
2015-12-30 10:30:00,44.97,45.03,44.95,45.01,27222.0,38.3298,38.3809,38.3127,38.3638,27222.0
2015-12-30 11:00:00,45.01,45.02,44.91,44.94,30786.0,38.3638,38.3724,38.2786,38.3042,30786.0
2015-12-30 11:30:00,44.95,44.96,44.89,44.91,30222.0,38.3127,38.3212,38.2616,38.2786,30222.0
2015-12-30 12:00:00,44.91,44.96,44.83,44.83,28883.0,38.2786,38.3212,38.2104,38.2104,28883.0
2015-12-30 12:30:00,44.83,44.88,44.79,44.82,17368.0,38.2104,38.253,38.1763,38.2019,17368.0
2015-12-30 13:00:00,44.82,44.85,44.71,44.73,28304.0,38.2019,38.2275,38.1081,38.1252,28304.0
2015-12-30 13:30:00,44.73,44.75,44.72,44.75,32504.0,38.1252,38.1422,38.1167,38.1422,32504.0
2015-12-30 14:00:00,44.76,44.76,44.72,44.73,20639.0,38.1508,38.1508,38.1167,38.1252,20639.0
2015-12-30 14:30:00,44.73,44.75,44.69,44.69,36460.0,38.1252,38.1422,38.0911,38.0911,36460.0
2015-12-30 15:00:00,44.69,44.74,44.68,44.72,63524.0,38.0911,38.1337,38.0826,38.1167,63524.0
2015-12-30 15:30:00,44.71,44.71,44.52,44.54,155332.0,38.1081,38.1081,37.9462,37.9632,155332.0
2015-12-31 09:30:00,44.42,44.42,44.29,44.34,46438.0,37.861,37.861,37.7502,37.7928,46438.0
2015-12-31 10:00:00,44.35,44.35,44.24,44.26,34905.0,37.8013,37.8013,37.7075,37.7246,34905.0
2015-12-31 10:30:00,44.25,44.34,44.17,44.33,32406.0,37.7161,37.7928,37.6479,37.7843,32406.0
2015-12-31 11:00:00,44.33,44.35,44.24,44.26,43874.0,37.7843,37.8013,37.7075,37.7246,43874.0
2015-12-31 11:30:00,44.25,44.4,44.23,44.39,45885.0,37.7161,37.8439,37.699,37.8354,45885.0
2015-12-31 12:00:00,44.39,44.51,44.37,44.51,29551.0,37.8354,37.9377,37.8183,37.9377,29551.0
2015-12-31 12:30:00,44.53,44.57,44.45,44.45,29262.0,37.9547,37.9888,37.8865,37.8865,29262.0
2015-12-31 13:00:00,44.45,44.47,44.31,44.39,40452.0,37.8865,37.9036,37.7672,37.8354,40452.0
2015-12-31 13:30:00,44.4,44.46,44.39,44.42,25193.0,37.8439,37.8951,37.8354,37.861,25193.0
2015-12-31 14:00:00,44.43,44.43,44.27,44.3,37848.0,37.8695,37.8695,37.7331,37.7587,37848.0
2015-12-31 14:30:00,44.29,44.29,44.24,44.26,28914.0,37.7502,37.7502,37.7075,37.7246,28914.0
2015-12-31 15:00:00,44.26,44.26,44.13,44.14,67216.0,37.7246,37.7246,37.6138,37.6223,67216.0
2015-12-31 15:30:00,44.14,44.19,43.99,43.99,236847.0,37.6223,37.6649,37.4945,37.4945,236847.0
2016-01-04 09:30:00,43.42,43.42,43.1,43.31,92314.0,37.0086,37.0086,36.7359,36.9149,92314.0
2016-01-04 10:00:00,43.24,43.46,43.15,43.37,73928.0,36.8552,37.0427,36.7785,36.966,73928.0
2016-01-04 10:30:00,43.37,43.38,43.17,43.18,61536.0,36.966,36.9745,36.7955,36.8041,61536.0
2016-01-04 11:00:00,43.18,43.18,43.08,43.16,70345.0,36.8041,36.8041,36.7188,36.787,70345.0
2016-01-04 11:30:00,43.17,43.28,43.11,43.15,109191.0,36.7955,36.8893,36.7444,36.7785,109191.0
2016-01-04 12:00:00,43.14,43.14,42.98,43.06,101386.0,36.77,36.77,36.6336,36.7018,101386.0
2016-01-04 12:30:00,43.06,43.19,42.99,43.11,106672.0,36.7018,36.8126,36.6421,36.7444,106672.0
2016-01-04 13:00:00,43.11,43.13,43.0,43.04,67912.0,36.7444,36.7614,36.6506,36.6847,67912.0
2016-01-04 13:30:00,43.03,43.07,42.98,42.99,61192.0,36.6762,36.7103,36.6336,36.6421,61192.0
2016-01-04 14:00:00,43.0,43.05,42.94,43.0,74430.0,36.6506,36.6933,36.5995,36.6506,74430.0
2016-01-04 14:30:00,43.0,43.02,42.91,42.98,77578.0,36.6506,36.6677,36.5739,36.6336,77578.0
2016-01-04 15:00:00,42.99,43.0,42.93,42.99,88110.0,36.6421,36.6506,36.591,36.6421,88110.0
2016-01-04 15:30:00,42.99,43.18,42.95,43.13,600315.0,36.6421,36.8041,36.608,36.7614,600315.0
2016-01-05 09:30:00,43.11,43.43,43.0,43.29,95893.0,36.7444,37.0171,36.6506,36.8978,95893.0
2016-01-05 10:00:00,43.3,43.4,43.25,43.38,109666.0,36.9063,36.9916,36.8637,36.9745,109666.0
2016-01-05 10:30:00,43.39,43.63,43.35,43.53,114620.0,36.9831,37.1876,36.949,37.1024,114620.0
2016-01-05 11:00:00,43.53,43.64,43.39,43.64,170047.0,37.1024,37.1961,36.9831,37.1961,170047.0
2016-01-05 11:30:00,43.64,43.73,43.6,43.69,97556.0,37.1961,37.2729,37.162,37.2388,97556.0
2016-01-05 12:00:00,43.69,43.69,43.47,43.49,135437.0,37.2388,37.2388,37.0512,37.0683,135437.0
2016-01-05 12:30:00,43.49,43.54,43.39,43.53,216881.0,37.0683,37.1109,36.9831,37.1024,216881.0
2016-01-05 13:00:00,43.53,43.55,43.48,43.49,107965.0,37.1024,37.1194,37.0598,37.0683,107965.0
2016-01-05 13:30:00,43.48,43.71,43.48,43.64,109321.0,37.0598,37.2558,37.0598,37.1961,109321.0
2016-01-05 14:00:00,43.64,43.83,43.59,43.81,94034.0,37.1961,37.3581,37.1535,37.341,94034.0
2016-01-05 14:30:00,43.8,43.85,43.77,43.79,77358.0,37.3325,37.3751,37.3069,37.324,77358.0
2016-01-05 15:00:00,43.79,43.82,43.7,43.78,106311.0,37.324,37.3496,37.2473,37.3155,106311.0
2016-01-05 15:30:00,43.78,43.9,43.75,43.83,430332.0,37.3155,37.4177,37.2899,37.3581,430332.0
2016-01-06 09:30:00,43.35,43.64,43.17,43.64,136322.0,36.949,37.1961,36.7955,37.1961,136322.0
2016-01-06 10:00:00,43.65,43.76,43.63,43.72,81759.0,37.2047,37.2984,37.1876,37.2643,81759.0
2016-01-06 10:30:00,43.72,43.78,43.67,43.78,134142.0,37.2643,37.3155,37.2217,37.3155,134142.0
2016-01-06 11:00:00,43.78,43.89,43.77,43.84,106733.0,37.3155,37.4092,37.3069,37.3666,106733.0
2016-01-06 11:30:00,43.84,43.93,43.75,43.8,72622.0,37.3666,37.4433,37.2899,37.3325,72622.0
2016-01-06 12:00:00,43.81,43.87,43.8,43.87,79133.0,37.341,37.3922,37.3325,37.3922,79133.0
2016-01-06 12:30:00,43.88,43.94,43.85,43.86,63232.0,37.4007,37.4518,37.3751,37.3837,63232.0
2016-01-06 13:00:00,43.86,43.87,43.81,43.86,87079.0,37.3837,37.3922,37.341,37.3837,87079.0
2016-01-06 13:30:00,43.86,43.87,43.79,43.85,75608.0,37.3837,37.3922,37.324,37.3751,75608.0
2016-01-06 14:00:00,43.84,43.98,43.81,43.95,137541.0,37.3666,37.4859,37.341,37.4604,137541.0
2016-01-06 14:30:00,43.96,43.98,43.79,43.83,170830.0,37.4689,37.4859,37.324,37.3581,170830.0
2016-01-06 15:00:00,43.84,43.93,43.76,43.9,200979.0,37.3666,37.4433,37.2984,37.4177,200979.0
2016-01-06 15:30:00,43.9,44.06,43.88,43.99,736615.0,37.4177,37.5541,37.4007,37.4945,736615.0
2016-01-07 09:30:00,43.32,44.0,43.31,43.95,192960.0,36.9234,37.503,36.9149,37.4604,192960.0
2016-01-07 10:00:00,43.96,44.16,43.88,44.11,169731.0,37.4689,37.6394,37.4007,37.5967,169731.0
2016-01-07 10:30:00,44.12,44.43,44.11,44.26,292986.0,37.6053,37.8695,37.5967,37.7246,292986.0
2016-01-07 11:00:00,44.26,44.32,44.16,44.21,215304.0,37.7246,37.7757,37.6394,37.682,215304.0
2016-01-07 11:30:00,44.22,44.37,44.22,44.33,112746.0,37.6905,37.8183,37.6905,37.7843,112746.0
2016-01-07 12:00:00,44.31,44.31,44.17,44.23,145480.0,37.7672,37.7672,37.6479,37.699,145480.0
2016-01-07 12:30:00,44.23,44.27,44.09,44.16,152087.0,37.699,37.7331,37.5797,37.6394,152087.0
2016-01-07 13:00:00,44.16,44.16,43.93,44.08,122547.0,37.6394,37.6394,37.4433,37.5712,122547.0
2016-01-07 13:30:00,44.07,44.2,43.98,44.17,126300.0,37.5626,37.6735,37.4859,37.6479,126300.0
2016-01-07 14:00:00,44.17,44.2,44.09,44.13,119051.0,37.6479,37.6735,37.5797,37.6138,119051.0
2016-01-07 14:30:00,44.12,44.35,44.11,44.23,154994.0,37.6053,37.8013,37.5967,37.699,154994.0
2016-01-07 15:00:00,44.23,44.23,43.86,43.88,215769.0,37.699,37.699,37.3837,37.4007,215769.0
2016-01-07 15:30:00,43.87,44.23,43.87,44.15,616508.0,37.3922,37.699,37.3922,37.6308,616508.0
2016-01-08 09:30:00,44.3,44.49,44.04,44.26,146263.0,37.7587,37.9206,37.5371,37.7246,146263.0
2016-01-08 10:00:00,44.27,44.37,44.2,44.33,154181.0,37.7331,37.8183,37.6735,37.7843,154181.0
2016-01-08 10:30:00,44.33,44.44,44.27,44.38,120336.0,37.7843,37.878,37.7331,37.8269,120336.0
2016-01-08 11:00:00,44.37,44.48,44.31,44.33,99189.0,37.8183,37.9121,37.7672,37.7843,99189.0
2016-01-08 11:30:00,44.33,44.34,44.22,44.33,124063.0,37.7843,37.7928,37.6905,37.7843,124063.0
2016-01-08 12:00:00,44.34,44.46,44.32,44.46,128854.0,37.7928,37.8951,37.7757,37.8951,128854.0
2016-01-08 12:30:00,44.45,44.45,44.36,44.38,79775.0,37.8865,37.8865,37.8098,37.8269,79775.0
2016-01-08 13:00:00,44.38,44.45,44.29,44.38,109881.0,37.8269,37.8865,37.7502,37.8269,109881.0
2016-01-08 13:30:00,44.38,44.46,44.32,44.34,173963.0,37.8269,37.8951,37.7757,37.7928,173963.0
2016-01-08 14:00:00,44.35,44.44,44.33,44.34,155229.0,37.8013,37.878,37.7843,37.7928,155229.0
2016-01-08 14:30:00,44.33,44.43,44.29,44.31,159985.0,37.7843,37.8695,37.7502,37.7672,159985.0
2016-01-08 15:00:00,44.3,44.36,44.16,44.18,224137.0,37.7587,37.8098,37.6394,37.6564,224137.0
2016-01-08 15:30:00,44.18,44.22,43.92,44.13,837897.0,37.6564,37.6905,37.4348,37.6138,837897.0
2016-01-11 09:30:00,44.18,44.41,44.15,44.32,169336.0,37.6564,37.8524,37.6308,37.7757,169336.0
2016-01-11 10:00:00,44.32,44.45,44.28,44.41,156418.0,37.7757,37.8865,37.7416,37.8524,156418.0
2016-01-11 10:30:00,44.41,44.56,44.27,44.3,137887.0,37.8524,37.9803,37.7331,37.7587,137887.0
2016-01-11 11:00:00,44.29,44.47,44.2,44.45,133921.0,37.7502,37.9036,37.6735,37.8865,133921.0
2016-01-11 11:30:00,44.45,44.61,44.38,44.56,87916.0,37.8865,38.0229,37.8269,37.9803,87916.0
2016-01-11 12:00:00,44.55,44.55,44.4,44.45,143617.0,37.9718,37.9718,37.8439,37.8865,143617.0
2016-01-11 12:30:00,44.44,44.53,44.44,44.52,90327.0,37.878,37.9547,37.878,37.9462,90327.0
2016-01-11 13:00:00,44.53,44.54,44.28,44.28,107327.0,37.9547,37.9632,37.7416,37.7416,107327.0
2016-01-11 13:30:00,44.29,44.36,44.12,44.25,138375.0,37.7502,37.8098,37.6053,37.7161,138375.0
2016-01-11 14:00:00,44.24,44.48,44.22,44.41,198138.0,37.7075,37.9121,37.6905,37.8524,198138.0
2016-01-11 14:30:00,44.41,44.43,44.35,44.41,174318.0,37.8524,37.8695,37.8013,37.8524,174318.0
2016-01-11 15:00:00,44.41,44.54,44.23,44.52,210439.0,37.8524,37.9632,37.699,37.9462,210439.0
2016-01-11 15:30:00,44.53,44.63,44.46,44.51,456488.0,37.9547,38.04,37.8951,37.9377,456488.0
2016-01-12 09:30:00,44.79,44.88,44.52,44.57,72503.0,38.1763,38.253,37.9462,37.9888,72503.0
2016-01-12 10:00:00,44.59,44.66,44.43,44.43,61656.0,38.0059,38.0655,37.8695,37.8695,61656.0
2016-01-12 10:30:00,44.43,44.51,44.39,44.46,183315.0,37.8695,37.9377,37.8354,37.8951,183315.0
2016-01-12 11:00:00,44.46,44.5,44.4,44.47,112749.0,37.8951,37.9292,37.8439,37.9036,112749.0
2016-01-12 11:30:00,44.47,44.51,44.39,44.48,130351.0,37.9036,37.9377,37.8354,37.9121,130351.0
2016-01-12 12:00:00,44.49,44.55,44.39,44.47,152863.0,37.9206,37.9718,37.8354,37.9036,152863.0
2016-01-12 12:30:00,44.47,44.5,44.33,44.4,115425.0,37.9036,37.9292,37.7843,37.8439,115425.0
2016-01-12 13:00:00,44.4,44.48,44.35,44.35,125967.0,37.8439,37.9121,37.8013,37.8013,125967.0
2016-01-12 13:30:00,44.35,44.44,44.33,44.34,98871.0,37.8013,37.878,37.7843,37.7928,98871.0
2016-01-12 14:00:00,44.35,44.36,44.22,44.29,184402.0,37.8013,37.8098,37.6905,37.7502,184402.0
2016-01-12 14:30:00,44.29,44.43,44.28,44.34,162745.0,37.7502,37.8695,37.7416,37.7928,162745.0
2016-01-12 15:00:00,44.33,44.68,44.3,44.64,212052.0,37.7843,38.0826,37.7587,38.0485,212052.0
2016-01-12 15:30:00,44.63,44.7,44.56,44.66,440051.0,38.04,38.0996,37.9803,38.0655,440051.0
2016-01-13 09:30:00,44.67,44.8,44.47,44.61,213171.0,38.0741,38.1849,37.9036,38.0229,213171.0
2016-01-13 10:00:00,44.61,44.76,44.57,44.69,152738.0,38.0229,38.1508,37.9888,38.0911,152738.0
2016-01-13 10:30:00,44.68,44.68,44.5,44.55,119283.0,38.0826,38.0826,37.9292,37.9718,119283.0
2016-01-13 11:00:00,44.55,44.55,44.44,44.46,84325.0,37.9718,37.9718,37.878,37.8951,84325.0
2016-01-13 11:30:00,44.45,44.48,44.25,44.26,63970.0,37.8865,37.9121,37.7161,37.7246,63970.0
2016-01-13 12:00:00,44.27,44.38,44.26,44.31,63994.0,37.7331,37.8269,37.7246,37.7672,63994.0
2016-01-13 12:30:00,44.3,44.31,44.16,44.2,75328.0,37.7587,37.7672,37.6394,37.6735,75328.0
2016-01-13 13:00:00,44.19,44.22,44.16,44.16,126776.0,37.6649,37.6905,37.6394,37.6394,126776.0
2016-01-13 13:30:00,44.16,44.19,44.01,44.03,100609.0,37.6394,37.6649,37.5115,37.5286,100609.0
2016-01-13 14:00:00,44.04,44.09,43.9,43.95,147011.0,37.5371,37.5797,37.4177,37.4604,147011.0
2016-01-13 14:30:00,43.94,43.94,43.63,43.84,118168.0,37.4518,37.4518,37.1876,37.3666,118168.0
2016-01-13 15:00:00,43.84,44.0,43.81,43.97,219032.0,37.3666,37.503,37.341,37.4774,219032.0
2016-01-13 15:30:00,43.96,44.01,43.8,43.83,443977.0,37.4689,37.5115,37.3325,37.3581,443977.0
2016-01-14 09:30:00,43.93,44.08,43.74,43.8,74974.0,37.4433,37.5712,37.2814,37.3325,74974.0
2016-01-14 10:00:00,43.8,43.9,43.66,43.74,165013.0,37.3325,37.4177,37.2132,37.2814,165013.0
2016-01-14 10:30:00,43.74,43.81,43.69,43.73,283159.0,37.2814,37.341,37.2388,37.2729,283159.0
2016-01-14 11:00:00,43.74,44.11,43.74,44.05,183737.0,37.2814,37.5967,37.2814,37.5456,183737.0
2016-01-14 11:30:00,44.05,44.1,43.98,44.08,146669.0,37.5456,37.5882,37.4859,37.5712,146669.0
2016-01-14 12:00:00,44.08,44.14,43.93,44.0,103055.0,37.5712,37.6223,37.4433,37.503,103055.0
2016-01-14 12:30:00,44.0,44.12,43.99,43.99,82644.0,37.503,37.6053,37.4945,37.4945,82644.0
2016-01-14 13:00:00,43.99,44.11,43.95,44.05,100817.0,37.4945,37.5967,37.4604,37.5456,100817.0
2016-01-14 13:30:00,44.06,44.12,43.96,44.11,77143.0,37.5541,37.6053,37.4689,37.5967,77143.0
2016-01-14 14:00:00,44.12,44.16,44.01,44.16,99188.0,37.6053,37.6394,37.5115,37.6394,99188.0
2016-01-14 14:30:00,44.16,44.32,44.12,44.32,113945.0,37.6394,37.7757,37.6053,37.7757,113945.0
2016-01-14 15:00:00,44.31,44.48,44.28,44.41,144769.0,37.7672,37.9121,37.7416,37.8524,144769.0
2016-01-14 15:30:00,44.42,44.46,44.26,44.29,412958.0,37.861,37.8951,37.7246,37.7502,412958.0
2016-01-15 09:30:00,43.48,43.7,43.44,43.52,184416.0,37.0598,37.2473,37.0257,37.0939,184416.0
2016-01-15 10:00:00,43.51,43.59,43.31,43.35,164838.0,37.0853,37.1535,36.9149,36.949,164838.0
2016-01-15 10:30:00,43.35,43.45,43.18,43.2,136520.0,36.949,37.0342,36.8041,36.8211,136520.0
2016-01-15 11:00:00,43.2,43.27,43.14,43.23,114682.0,36.8211,36.8808,36.77,36.8467,114682.0
2016-01-15 11:30:00,43.22,43.39,43.21,43.36,135942.0,36.8382,36.9831,36.8296,36.9575,135942.0
2016-01-15 12:00:00,43.36,43.38,43.16,43.21,130515.0,36.9575,36.9745,36.787,36.8296,130515.0
2016-01-15 12:30:00,43.2,43.27,43.06,43.24,139853.0,36.8211,36.8808,36.7018,36.8552,139853.0
2016-01-15 13:00:00,43.23,43.24,43.0,43.09,105367.0,36.8467,36.8552,36.6506,36.7274,105367.0
2016-01-15 13:30:00,43.08,43.17,42.96,43.14,109081.0,36.7188,36.7955,36.6165,36.77,109081.0
2016-01-15 14:00:00,43.14,43.27,43.1,43.11,73099.0,36.77,36.8808,36.7359,36.7444,73099.0
2016-01-15 14:30:00,43.11,43.35,43.06,43.35,122133.0,36.7444,36.949,36.7018,36.949,122133.0
2016-01-15 15:00:00,43.35,43.37,43.12,43.27,157115.0,36.949,36.966,36.7529,36.8808,157115.0
2016-01-15 15:30:00,43.27,43.34,43.2,43.28,354074.0,36.8808,36.9404,36.8211,36.8893,354074.0
2016-01-19 09:30:00,43.78,44.48,43.69,44.37,220559.0,37.3155,37.9121,37.2388,37.8183,220559.0
2016-01-19 10:00:00,44.35,44.37,44.03,44.05,221628.0,37.8013,37.8183,37.5286,37.5456,221628.0
2016-01-19 10:30:00,44.04,44.05,43.8,43.8,92924.0,37.5371,37.5456,37.3325,37.3325,92924.0
2016-01-19 11:00:00,43.79,43.87,43.69,43.85,119562.0,37.324,37.3922,37.2388,37.3751,119562.0
2016-01-19 11:30:00,43.86,43.97,43.82,43.88,80347.0,37.3837,37.4774,37.3496,37.4007,80347.0
2016-01-19 12:00:00,43.88,43.89,43.66,43.76,81295.0,37.4007,37.4092,37.2132,37.2984,81295.0
2016-01-19 12:30:00,43.76,43.78,43.67,43.75,82343.0,37.2984,37.3155,37.2217,37.2899,82343.0
2016-01-19 13:00:00,43.75,43.77,43.65,43.68,69431.0,37.2899,37.3069,37.2047,37.2302,69431.0
2016-01-19 13:30:00,43.67,43.83,43.67,43.83,80958.0,37.2217,37.3581,37.2217,37.3581,80958.0
2016-01-19 14:00:00,43.82,43.88,43.62,43.66,98141.0,37.3496,37.4007,37.1791,37.2132,98141.0
2016-01-19 14:30:00,43.66,43.68,43.47,43.51,92652.0,37.2132,37.2302,37.0512,37.0853,92652.0
2016-01-19 15:00:00,43.51,43.62,43.49,43.62,252468.0,37.0853,37.1791,37.0683,37.1791,252468.0
2016-01-19 15:30:00,43.62,43.87,43.57,43.75,444963.0,37.1791,37.3922,37.1365,37.2899,444963.0
2016-01-20 09:30:00,43.2,43.58,43.08,43.4,123241.0,36.8211,37.145,36.7188,36.9916,123241.0
2016-01-20 10:00:00,43.38,43.4,42.91,42.93,134851.0,36.9745,36.9916,36.5739,36.591,134851.0
2016-01-20 10:30:00,42.94,42.97,42.65,42.65,93314.0,36.5995,36.6251,36.3523,36.3523,93314.0
2016-01-20 11:00:00,42.65,42.67,42.5,42.53,210957.0,36.3523,36.3694,36.2245,36.25,210957.0
2016-01-20 11:30:00,42.52,42.57,42.43,42.43,99437.0,36.2415,36.2841,36.1648,36.1648,99437.0
2016-01-20 12:00:00,42.41,42.47,41.96,42.0,127191.0,36.1478,36.1989,35.7642,35.7983,127191.0
2016-01-20 12:30:00,42.0,42.06,41.87,42.02,126349.0,35.7983,35.8494,35.6875,35.8153,126349.0
2016-01-20 13:00:00,42.03,42.06,41.85,41.89,164027.0,35.8239,35.8494,35.6705,35.7045,164027.0
2016-01-20 13:30:00,41.89,42.04,41.82,42.01,246414.0,35.7045,35.8324,35.6449,35.8068,246414.0
2016-01-20 14:00:00,42.0,42.13,41.96,42.12,355664.0,35.7983,35.9091,35.7642,35.9006,355664.0
2016-01-20 14:30:00,42.13,42.35,42.13,42.27,402675.0,35.9091,36.0966,35.9091,36.0284,402675.0
2016-01-20 15:00:00,42.27,42.92,42.21,42.92,326465.0,36.0284,36.5825,35.9773,36.5825,326465.0
2016-01-20 15:30:00,42.91,42.98,42.59,42.66,476467.0,36.5739,36.6336,36.3012,36.3608,476467.0
2016-01-21 09:30:00,42.82,43.08,42.37,42.4,223055.0,36.4972,36.7188,36.1137,36.1392,223055.0
2016-01-21 10:00:00,42.41,42.68,42.4,42.61,245464.0,36.1478,36.3779,36.1392,36.3182,245464.0
2016-01-21 10:30:00,42.62,42.78,42.56,42.61,144339.0,36.3268,36.4631,36.2756,36.3182,144339.0
2016-01-21 11:00:00,42.62,42.75,42.54,42.71,121665.0,36.3268,36.4376,36.2586,36.4035,121665.0
2016-01-21 11:30:00,42.72,42.82,42.64,42.81,141124.0,36.412,36.4972,36.3438,36.4887,141124.0
2016-01-21 12:00:00,42.82,42.89,42.73,42.83,110213.0,36.4972,36.5569,36.4205,36.5057,110213.0
2016-01-21 12:30:00,42.83,42.86,42.57,42.6,100056.0,36.5057,36.5313,36.2841,36.3097,100056.0
2016-01-21 13:00:00,42.6,42.63,42.33,42.33,126281.0,36.3097,36.3353,36.0796,36.0796,126281.0
2016-01-21 13:30:00,42.33,42.4,42.23,42.34,149751.0,36.0796,36.1392,35.9943,36.0881,149751.0
2016-01-21 14:00:00,42.34,42.39,42.03,42.1,185209.0,36.0881,36.1307,35.8239,35.8835,185209.0
2016-01-21 14:30:00,42.11,42.6,42.11,42.59,367569.0,35.8921,36.3097,35.8921,36.3012,367569.0
2016-01-21 15:00:00,42.59,42.6,42.22,42.27,388044.0,36.3012,36.3097,35.9858,36.0284,388044.0
2016-01-21 15:30:00,42.28,42.45,42.18,42.19,574805.0,36.037,36.1819,35.9517,35.9602,574805.0
2016-01-22 09:30:00,42.66,42.88,42.55,42.83,366906.0,36.3608,36.5484,36.2671,36.5057,366906.0
2016-01-22 10:00:00,42.84,43.07,42.83,42.96,293445.0,36.5143,36.7103,36.5057,36.6165,293445.0
2016-01-22 10:30:00,42.96,43.02,42.81,42.91,205993.0,36.6165,36.6677,36.4887,36.5739,205993.0
2016-01-22 11:00:00,42.91,42.92,42.74,42.8,174321.0,36.5739,36.5825,36.429,36.4802,174321.0
2016-01-22 11:30:00,42.81,42.82,42.74,42.8,144457.0,36.4887,36.4972,36.429,36.4802,144457.0
2016-01-22 12:00:00,42.8,42.87,42.78,42.87,253334.0,36.4802,36.5398,36.4631,36.5398,253334.0
2016-01-22 12:30:00,42.88,43.02,42.87,43.0,110761.0,36.5484,36.6677,36.5398,36.6506,110761.0
2016-01-22 13:00:00,43.01,43.04,42.94,42.97,139275.0,36.6592,36.6847,36.5995,36.6251,139275.0
2016-01-22 13:30:00,42.97,43.09,42.97,43.09,170480.0,36.6251,36.7274,36.6251,36.7274,170480.0
2016-01-22 14:00:00,43.1,43.13,43.06,43.1,213428.0,36.7359,36.7614,36.7018,36.7359,213428.0
2016-01-22 14:30:00,43.11,43.12,42.92,43.01,291381.0,36.7444,36.7529,36.5825,36.6592,291381.0
2016-01-22 15:00:00,43.02,43.03,42.84,42.91,236779.0,36.6677,36.6762,36.5143,36.5739,236779.0
2016-01-22 15:30:00,42.91,43.01,42.79,42.92,752667.0,36.5739,36.6592,36.4717,36.5825,752667.0
2016-01-25 09:30:00,42.96,43.0,42.54,42.56,85655.0,36.6165,36.6506,36.2586,36.2756,85655.0
2016-01-25 10:00:00,42.56,42.64,42.5,42.52,167950.0,36.2756,36.3438,36.2245,36.2415,167950.0
2016-01-25 10:30:00,42.53,42.56,42.44,42.47,69506.0,36.25,36.2756,36.1733,36.1989,69506.0
2016-01-25 11:00:00,42.47,42.55,42.44,42.54,74169.0,36.1989,36.2671,36.1733,36.2586,74169.0
2016-01-25 11:30:00,42.53,42.64,42.53,42.56,160244.0,36.25,36.3438,36.25,36.2756,160244.0
2016-01-25 12:00:00,42.56,42.73,42.56,42.68,77335.0,36.2756,36.4205,36.2756,36.3779,77335.0
2016-01-25 12:30:00,42.67,42.67,42.55,42.63,59759.0,36.3694,36.3694,36.2671,36.3353,59759.0
2016-01-25 13:00:00,42.63,42.8,42.63,42.79,80172.0,36.3353,36.4802,36.3353,36.4717,80172.0
2016-01-25 13:30:00,42.79,42.83,42.71,42.72,80119.0,36.4717,36.5057,36.4035,36.412,80119.0
2016-01-25 14:00:00,42.71,42.73,42.66,42.71,94927.0,36.4035,36.4205,36.3608,36.4035,94927.0
2016-01-25 14:30:00,42.7,42.73,42.54,42.58,86591.0,36.3949,36.4205,36.2586,36.2927,86591.0
2016-01-25 15:00:00,42.58,42.61,42.4,42.45,138024.0,36.2927,36.3182,36.1392,36.1819,138024.0
2016-01-25 15:30:00,42.44,42.5,42.31,42.42,392722.0,36.1733,36.2245,36.0625,36.1563,392722.0
2016-01-26 09:30:00,42.48,42.7,42.45,42.5,130917.0,36.2074,36.3949,36.1819,36.2245,130917.0
2016-01-26 10:00:00,42.5,42.7,42.5,42.61,172262.0,36.2245,36.3949,36.2245,36.3182,172262.0
2016-01-26 10:30:00,42.63,42.71,42.6,42.61,130451.0,36.3353,36.4035,36.3097,36.3182,130451.0
2016-01-26 11:00:00,42.6,42.61,42.36,42.38,105306.0,36.3097,36.3182,36.1051,36.1222,105306.0
2016-01-26 11:30:00,42.37,42.52,42.36,42.45,68473.0,36.1137,36.2415,36.1051,36.1819,68473.0
2016-01-26 12:00:00,42.44,42.51,42.36,42.37,117170.0,36.1733,36.233,36.1051,36.1137,117170.0
2016-01-26 12:30:00,42.37,42.48,42.36,42.47,78416.0,36.1137,36.2074,36.1051,36.1989,78416.0
2016-01-26 13:00:00,42.47,42.55,42.47,42.47,97022.0,36.1989,36.2671,36.1989,36.1989,97022.0
2016-01-26 13:30:00,42.46,42.59,42.45,42.54,60790.0,36.1904,36.3012,36.1819,36.2586,60790.0
2016-01-26 14:00:00,42.54,42.59,42.51,42.52,102333.0,36.2586,36.3012,36.233,36.2415,102333.0
2016-01-26 14:30:00,42.52,42.57,42.49,42.56,63729.0,36.2415,36.2841,36.2159,36.2756,63729.0
2016-01-26 15:00:00,42.56,42.56,42.47,42.53,146758.0,36.2756,36.2756,36.1989,36.25,146758.0
2016-01-26 15:30:00,42.53,42.6,42.46,42.54,322302.0,36.25,36.3097,36.1904,36.2586,322302.0
2016-01-27 09:30:00,42.59,42.67,42.46,42.55,132291.0,36.3012,36.3694,36.1904,36.2671,132291.0
2016-01-27 10:00:00,42.55,42.59,42.49,42.52,82275.0,36.2671,36.3012,36.2159,36.2415,82275.0
2016-01-27 10:30:00,42.53,42.58,42.5,42.57,129750.0,36.25,36.2927,36.2245,36.2841,129750.0
2016-01-27 11:00:00,42.56,42.59,42.5,42.54,128177.0,36.2756,36.3012,36.2245,36.2586,128177.0
2016-01-27 11:30:00,42.54,42.68,42.53,42.56,162735.0,36.2586,36.3779,36.25,36.2756,162735.0
2016-01-27 12:00:00,42.56,42.67,42.54,42.61,237463.0,36.2756,36.3694,36.2586,36.3182,237463.0
2016-01-27 12:30:00,42.61,42.61,42.56,42.58,94350.0,36.3182,36.3182,36.2756,36.2927,94350.0
2016-01-27 13:00:00,42.58,42.59,42.52,42.57,140057.0,36.2927,36.3012,36.2415,36.2841,140057.0
2016-01-27 13:30:00,42.55,42.62,42.53,42.62,107674.0,36.2671,36.3268,36.25,36.3268,107674.0
2016-01-27 14:00:00,42.61,42.64,42.38,42.43,192262.0,36.3182,36.3438,36.1222,36.1648,192262.0
2016-01-27 14:30:00,42.42,42.42,42.15,42.18,211487.0,36.1563,36.1563,35.9262,35.9517,211487.0
2016-01-27 15:00:00,42.17,42.18,41.91,42.05,205238.0,35.9432,35.9517,35.7216,35.8409,205238.0
2016-01-27 15:30:00,42.04,42.23,42.03,42.21,253897.0,35.8324,35.9943,35.8239,35.9773,253897.0
2016-01-28 09:30:00,42.42,42.98,42.21,42.52,106357.0,36.1563,36.6336,35.9773,36.2415,106357.0
2016-01-28 10:00:00,42.52,42.53,42.31,42.31,158643.0,36.2415,36.25,36.0625,36.0625,158643.0
2016-01-28 10:30:00,42.31,42.47,42.22,42.45,123820.0,36.0625,36.1989,35.9858,36.1819,123820.0
2016-01-28 11:00:00,42.46,42.61,42.42,42.53,128910.0,36.1904,36.3182,36.1563,36.25,128910.0
2016-01-28 11:30:00,42.52,42.53,42.28,42.28,93273.0,36.2415,36.25,36.037,36.037,93273.0
2016-01-28 12:00:00,42.28,42.49,42.28,42.49,139417.0,36.037,36.2159,36.037,36.2159,139417.0
2016-01-28 12:30:00,42.5,42.64,42.5,42.64,97983.0,36.2245,36.3438,36.2245,36.3438,97983.0
2016-01-28 13:00:00,42.63,42.74,42.49,42.61,89598.0,36.3353,36.429,36.2159,36.3182,89598.0
2016-01-28 13:30:00,42.6,42.64,42.52,42.52,76183.0,36.3097,36.3438,36.2415,36.2415,76183.0
2016-01-28 14:00:00,42.53,42.76,42.53,42.75,86081.0,36.25,36.4461,36.25,36.4376,86081.0
2016-01-28 14:30:00,42.75,42.76,42.65,42.7,99440.0,36.4376,36.4461,36.3523,36.3949,99440.0
2016-01-28 15:00:00,42.71,42.77,42.61,42.71,129420.0,36.4035,36.4546,36.3182,36.4035,129420.0
2016-01-28 15:30:00,42.7,42.77,42.63,42.69,328555.0,36.3949,36.4546,36.3353,36.3864,328555.0
2016-01-29 09:30:00,43.0,43.23,42.91,43.16,96472.0,36.6506,36.8467,36.5739,36.787,96472.0
2016-01-29 10:00:00,43.18,43.18,42.97,43.01,156535.0,36.8041,36.8041,36.6251,36.6592,156535.0
2016-01-29 10:30:00,43.01,43.32,42.97,43.25,155524.0,36.6592,36.9234,36.6251,36.8637,155524.0
2016-01-29 11:00:00,43.24,43.29,43.17,43.21,129829.0,36.8552,36.8978,36.7955,36.8296,129829.0
2016-01-29 11:30:00,43.21,43.45,43.2,43.43,196434.0,36.8296,37.0342,36.8211,37.0171,196434.0
2016-01-29 12:00:00,43.45,43.48,43.41,43.45,106864.0,37.0342,37.0598,37.0001,37.0342,106864.0
2016-01-29 12:30:00,43.45,43.53,43.44,43.48,82329.0,37.0342,37.1024,37.0257,37.0598,82329.0
2016-01-29 13:00:00,43.47,43.49,43.41,43.46,94379.0,37.0512,37.0683,37.0001,37.0427,94379.0
2016-01-29 13:30:00,43.46,43.51,43.41,43.48,141076.0,37.0427,37.0853,37.0001,37.0598,141076.0
2016-01-29 14:00:00,43.48,43.57,43.47,43.51,132247.0,37.0598,37.1365,37.0512,37.0853,132247.0
2016-01-29 14:30:00,43.51,43.67,43.49,43.66,192062.0,37.0853,37.2217,37.0683,37.2132,192062.0
2016-01-29 15:00:00,43.67,43.72,43.61,43.72,131753.0,37.2217,37.2643,37.1706,37.2643,131753.0
2016-01-29 15:30:00,43.71,43.75,43.61,43.7,598931.0,37.2558,37.2899,37.1706,37.2473,598931.0
2016-02-01 09:30:00,43.47,43.59,43.31,43.31,74544.0,37.0512,37.1535,36.9149,36.9149,74544.0
2016-02-01 10:00:00,43.31,43.53,43.27,43.5,59026.0,36.9149,37.1024,36.8808,37.0768,59026.0
2016-02-01 10:30:00,43.49,43.51,43.36,43.45,86668.0,37.0683,37.0853,36.9575,37.0342,86668.0
2016-02-01 11:00:00,43.45,43.46,43.37,43.46,56163.0,37.0342,37.0427,36.966,37.0427,56163.0
2016-02-01 11:30:00,43.47,43.61,43.43,43.58,64272.0,37.0512,37.1706,37.0171,37.145,64272.0
2016-02-01 12:00:00,43.57,43.7,43.56,43.63,74181.0,37.1365,37.2473,37.128,37.1876,74181.0
2016-02-01 12:30:00,43.63,43.7,43.63,43.7,38654.0,37.1876,37.2473,37.1876,37.2473,38654.0
2016-02-01 13:00:00,43.7,43.73,43.65,43.69,60416.0,37.2473,37.2729,37.2047,37.2388,60416.0
2016-02-01 13:30:00,43.7,43.73,43.68,43.69,45708.0,37.2473,37.2729,37.2302,37.2388,45708.0
2016-02-01 14:00:00,43.69,43.79,43.66,43.77,68880.0,37.2388,37.324,37.2132,37.3069,68880.0
2016-02-01 14:30:00,43.77,43.87,43.76,43.86,62563.0,37.3069,37.3922,37.2984,37.3837,62563.0
2016-02-01 15:00:00,43.86,43.99,43.77,43.99,135646.0,37.3837,37.4945,37.3069,37.4945,135646.0
2016-02-01 15:30:00,43.99,44.01,43.84,43.85,283060.0,37.4945,37.5115,37.3666,37.3751,283060.0
2016-02-02 09:30:00,43.48,43.7,43.3,43.57,73754.0,37.0598,37.2473,36.9063,37.1365,73754.0
2016-02-02 10:00:00,43.57,43.85,43.54,43.77,147911.0,37.1365,37.3751,37.1109,37.3069,147911.0
2016-02-02 10:30:00,43.78,43.81,43.67,43.72,77558.0,37.3155,37.341,37.2217,37.2643,77558.0
2016-02-02 11:00:00,43.72,43.75,43.66,43.71,110838.0,37.2643,37.2899,37.2132,37.2558,110838.0
2016-02-02 11:30:00,43.7,43.76,43.59,43.62,131623.0,37.2473,37.2984,37.1535,37.1791,131623.0
2016-02-02 12:00:00,43.62,43.63,43.45,43.52,79206.0,37.1791,37.1876,37.0342,37.0939,79206.0
2016-02-02 12:30:00,43.52,43.57,43.45,43.53,57854.0,37.0939,37.1365,37.0342,37.1024,57854.0
2016-02-02 13:00:00,43.52,43.69,43.49,43.65,79638.0,37.0939,37.2388,37.0683,37.2047,79638.0
2016-02-02 13:30:00,43.64,43.65,43.42,43.43,141440.0,37.1961,37.2047,37.0086,37.0171,141440.0
2016-02-02 14:00:00,43.44,43.59,43.44,43.5,104463.0,37.0257,37.1535,37.0257,37.0768,104463.0
2016-02-02 14:30:00,43.5,43.63,43.46,43.47,161756.0,37.0768,37.1876,37.0427,37.0512,161756.0
2016-02-02 15:00:00,43.47,43.57,43.43,43.57,211962.0,37.0512,37.1365,37.0171,37.1365,211962.0
2016-02-02 15:30:00,43.57,43.7,43.55,43.63,441428.0,37.1365,37.2473,37.1194,37.1876,441428.0
2016-02-03 09:30:00,43.87,44.0,43.78,43.88,110242.0,37.3922,37.503,37.3155,37.4007,110242.0
2016-02-03 10:00:00,43.87,43.87,43.49,43.53,146227.0,37.3922,37.3922,37.0683,37.1024,146227.0
2016-02-03 10:30:00,43.52,43.7,43.4,43.6,168655.0,37.0939,37.2473,36.9916,37.162,168655.0
2016-02-03 11:00:00,43.59,43.59,43.33,43.51,96956.0,37.1535,37.1535,36.9319,37.0853,96956.0
2016-02-03 11:30:00,43.51,43.75,43.4,43.7,84248.0,37.0853,37.2899,36.9916,37.2473,84248.0
2016-02-03 12:00:00,43.7,43.75,43.53,43.59,122457.0,37.2473,37.2899,37.1024,37.1535,122457.0
2016-02-03 12:30:00,43.59,43.73,43.47,43.73,69876.0,37.1535,37.2729,37.0512,37.2729,69876.0
2016-02-03 13:00:00,43.73,43.77,43.55,43.58,57503.0,37.2729,37.3069,37.1194,37.145,57503.0
2016-02-03 13:30:00,43.59,43.59,43.39,43.42,80396.0,37.1535,37.1535,36.9831,37.0086,80396.0
2016-02-03 14:00:00,43.42,43.97,43.42,43.93,90324.0,37.0086,37.4774,37.0086,37.4433,90324.0
2016-02-03 14:30:00,43.94,44.13,43.91,44.06,108278.0,37.4518,37.6138,37.4263,37.5541,108278.0
2016-02-03 15:00:00,44.07,44.17,43.94,43.94,120611.0,37.5626,37.6479,37.4518,37.4518,120611.0
2016-02-03 15:30:00,43.94,44.05,43.88,44.04,234668.0,37.4518,37.5456,37.4007,37.5371,234668.0
2016-02-04 09:30:00,43.91,44.2,43.88,44.14,73605.0,37.4263,37.6735,37.4007,37.6223,73605.0
2016-02-04 10:00:00,44.13,44.19,43.85,43.98,66425.0,37.6138,37.6649,37.3751,37.4859,66425.0
2016-02-04 10:30:00,43.98,44.33,43.95,44.3,72486.0,37.4859,37.7843,37.4604,37.7587,72486.0
2016-02-04 11:00:00,44.31,44.32,44.02,44.06,57262.0,37.7672,37.7757,37.52,37.5541,57262.0
2016-02-04 11:30:00,44.06,44.07,43.97,43.98,61793.0,37.5541,37.5626,37.4774,37.4859,61793.0
2016-02-04 12:00:00,43.98,44.2,43.97,44.12,76037.0,37.4859,37.6735,37.4774,37.6053,76037.0
2016-02-04 12:30:00,44.11,44.18,44.08,44.12,42256.0,37.5967,37.6564,37.5712,37.6053,42256.0
2016-02-04 13:00:00,44.12,44.25,44.11,44.2,57144.0,37.6053,37.7161,37.5967,37.6735,57144.0
2016-02-04 13:30:00,44.2,44.26,44.11,44.13,59017.0,37.6735,37.7246,37.5967,37.6138,59017.0
2016-02-04 14:00:00,44.14,44.14,44.02,44.05,67727.0,37.6223,37.6223,37.52,37.5456,67727.0
2016-02-04 14:30:00,44.04,44.09,43.97,44.09,78114.0,37.5371,37.5797,37.4774,37.5797,78114.0
2016-02-04 15:00:00,44.08,44.12,43.99,44.02,103572.0,37.5712,37.6053,37.4945,37.52,103572.0
2016-02-04 15:30:00,44.03,44.15,43.96,44.12,266397.0,37.5286,37.6308,37.4689,37.6053,266397.0
2016-02-05 09:30:00,44.13,44.27,43.8,43.87,100204.0,37.6138,37.7331,37.3325,37.3922,100204.0
2016-02-05 10:00:00,43.87,43.87,43.45,43.46,136794.0,37.3922,37.3922,37.0342,37.0427,136794.0
2016-02-05 10:30:00,43.49,43.56,43.34,43.35,102571.0,37.0683,37.128,36.9404,36.949,102571.0
2016-02-05 11:00:00,43.37,43.46,43.3,43.38,94747.0,36.966,37.0427,36.9063,36.9745,94747.0
2016-02-05 11:30:00,43.38,43.47,43.35,43.38,88871.0,36.9745,37.0512,36.949,36.9745,88871.0
2016-02-05 12:00:00,43.38,43.55,43.34,43.54,75164.0,36.9745,37.1194,36.9404,37.1109,75164.0
2016-02-05 12:30:00,43.54,43.58,43.37,43.41,91048.0,37.1109,37.145,36.966,37.0001,91048.0
2016-02-05 13:00:00,43.41,43.56,43.41,43.5,83683.0,37.0001,37.128,37.0001,37.0768,83683.0
2016-02-05 13:30:00,43.5,43.56,43.42,43.55,66060.0,37.0768,37.128,37.0086,37.1194,66060.0
2016-02-05 14:00:00,43.55,43.59,43.49,43.53,92004.0,37.1194,37.1535,37.0683,37.1024,92004.0
2016-02-05 14:30:00,43.54,43.55,43.39,43.41,91725.0,37.1109,37.1194,36.9831,37.0001,91725.0
2016-02-05 15:00:00,43.41,43.55,43.36,43.54,128648.0,37.0001,37.1194,36.9575,37.1109,128648.0
2016-02-05 15:30:00,43.54,43.57,43.42,43.57,298803.0,37.1109,37.1365,37.0086,37.1365,298803.0
2016-02-08 09:30:00,43.27,43.32,42.85,42.87,90998.0,36.8808,36.9234,36.5228,36.5398,90998.0
2016-02-08 10:00:00,42.86,42.96,42.62,42.74,110886.0,36.5313,36.6165,36.3268,36.429,110886.0
2016-02-08 10:30:00,42.73,42.86,42.7,42.76,88474.0,36.4205,36.5313,36.3949,36.4461,88474.0
2016-02-08 11:00:00,42.76,42.82,42.56,42.73,103597.0,36.4461,36.4972,36.2756,36.4205,103597.0
2016-02-08 11:30:00,42.73,42.8,42.59,42.8,82839.0,36.4205,36.4802,36.3012,36.4802,82839.0
2016-02-08 12:00:00,42.8,42.96,42.76,42.96,83855.0,36.4802,36.6165,36.4461,36.6165,83855.0
2016-02-08 12:30:00,42.96,43.09,42.95,43.07,87398.0,36.6165,36.7274,36.608,36.7103,87398.0
2016-02-08 13:00:00,43.07,43.1,43.0,43.06,50668.0,36.7103,36.7359,36.6506,36.7018,50668.0
2016-02-08 13:30:00,43.06,43.12,42.89,42.9,59317.0,36.7018,36.7529,36.5569,36.5654,59317.0
2016-02-08 14:00:00,42.91,43.01,42.89,42.96,87701.0,36.5739,36.6592,36.5569,36.6165,87701.0
2016-02-08 14:30:00,42.96,43.06,42.9,42.96,118726.0,36.6165,36.7018,36.5654,36.6165,118726.0
2016-02-08 15:00:00,42.95,43.25,42.92,43.2,147656.0,36.608,36.8637,36.5825,36.8211,147656.0
2016-02-08 15:30:00,43.2,43.58,43.2,43.43,411681.0,36.8211,37.145,36.8211,37.0171,411681.0
2016-02-09 09:30:00,43.07,43.48,43.07,43.3,165827.0,36.7103,37.0598,36.7103,36.9063,165827.0
2016-02-09 10:00:00,43.29,43.52,43.29,43.46,138087.0,36.8978,37.0939,36.8978,37.0427,138087.0
2016-02-09 10:30:00,43.46,43.67,43.4,43.48,118575.0,37.0427,37.2217,36.9916,37.0598,118575.0
2016-02-09 11:00:00,43.47,43.9,43.45,43.87,122131.0,37.0512,37.4177,37.0342,37.3922,122131.0
2016-02-09 11:30:00,43.87,43.91,43.74,43.8,116183.0,37.3922,37.4263,37.2814,37.3325,116183.0
2016-02-09 12:00:00,43.8,43.92,43.78,43.87,106684.0,37.3325,37.4348,37.3155,37.3922,106684.0
2016-02-09 12:30:00,43.87,44.0,43.86,43.92,104411.0,37.3922,37.503,37.3837,37.4348,104411.0
2016-02-09 13:00:00,43.91,43.93,43.75,43.9,95058.0,37.4263,37.4433,37.2899,37.4177,95058.0
2016-02-09 13:30:00,43.91,44.0,43.85,44.0,144446.0,37.4263,37.503,37.3751,37.503,144446.0
2016-02-09 14:00:00,43.99,44.11,43.87,43.9,225225.0,37.4945,37.5967,37.3922,37.4177,225225.0
2016-02-09 14:30:00,43.91,44.11,43.91,44.02,125841.0,37.4263,37.5967,37.4263,37.52,125841.0
2016-02-09 15:00:00,44.03,44.2,43.85,43.9,172473.0,37.5286,37.6735,37.3751,37.4177,172473.0
2016-02-09 15:30:00,43.91,43.98,43.77,43.85,349861.0,37.4263,37.4859,37.3069,37.3751,349861.0
2016-02-10 09:30:00,43.88,44.55,43.65,44.38,91308.0,37.4007,37.9718,37.2047,37.8269,91308.0
2016-02-10 10:00:00,44.39,44.68,44.33,44.6,126443.0,37.8354,38.0826,37.7843,38.0144,126443.0
2016-02-10 10:30:00,44.61,44.78,44.54,44.57,138489.0,38.0229,38.1678,37.9632,37.9888,138489.0
2016-02-10 11:00:00,44.57,44.59,44.32,44.41,72635.0,37.9888,38.0059,37.7757,37.8524,72635.0
2016-02-10 11:30:00,44.41,44.55,44.41,44.49,68057.0,37.8524,37.9718,37.8524,37.9206,68057.0
2016-02-10 12:00:00,44.51,44.63,44.47,44.61,55401.0,37.9377,38.04,37.9036,38.0229,55401.0
2016-02-10 12:30:00,44.61,44.63,44.49,44.57,79563.0,38.0229,38.04,37.9206,37.9888,79563.0
2016-02-10 13:00:00,44.57,44.6,44.41,44.43,63127.0,37.9888,38.0144,37.8524,37.8695,63127.0
2016-02-10 13:30:00,44.43,44.45,44.33,44.38,51345.0,37.8695,37.8865,37.7843,37.8269,51345.0
2016-02-10 14:00:00,44.4,44.54,44.39,44.52,85639.0,37.8439,37.9632,37.8354,37.9462,85639.0
2016-02-10 14:30:00,44.52,44.58,44.42,44.47,89265.0,37.9462,37.9973,37.861,37.9036,89265.0
2016-02-10 15:00:00,44.47,44.57,44.27,44.27,118989.0,37.9036,37.9888,37.7331,37.7331,118989.0
2016-02-10 15:30:00,44.27,44.33,44.19,44.29,319928.0,37.7331,37.7843,37.6649,37.7502,319928.0
2016-02-11 09:30:00,43.56,44.1,43.51,44.01,105221.0,37.128,37.5882,37.0853,37.5115,105221.0
2016-02-11 10:00:00,44.0,44.15,43.95,44.03,150532.0,37.503,37.6308,37.4604,37.5286,150532.0
2016-02-11 10:30:00,44.05,44.06,43.89,43.93,139199.0,37.5456,37.5541,37.4092,37.4433,139199.0
2016-02-11 11:00:00,43.94,44.02,43.73,43.73,156964.0,37.4518,37.52,37.2729,37.2729,156964.0
2016-02-11 11:30:00,43.73,43.93,43.67,43.83,90875.0,37.2729,37.4433,37.2217,37.3581,90875.0
2016-02-11 12:00:00,43.82,43.91,43.79,43.85,82465.0,37.3496,37.4263,37.324,37.3751,82465.0
2016-02-11 12:30:00,43.85,43.92,43.78,43.91,87849.0,37.3751,37.4348,37.3155,37.4263,87849.0
2016-02-11 13:00:00,43.92,43.96,43.84,43.86,86373.0,37.4348,37.4689,37.3666,37.3837,86373.0
2016-02-11 13:30:00,43.86,43.92,43.68,43.73,147447.0,37.3837,37.4348,37.2302,37.2729,147447.0
2016-02-11 14:00:00,43.72,43.74,43.62,43.64,146551.0,37.2643,37.2814,37.1791,37.1961,146551.0
2016-02-11 14:30:00,43.63,43.99,43.62,43.85,296530.0,37.1876,37.4945,37.1791,37.3751,296530.0
2016-02-11 15:00:00,43.85,43.89,43.67,43.87,322090.0,37.3751,37.4092,37.2217,37.3922,322090.0
2016-02-11 15:30:00,43.86,43.99,43.79,43.83,645614.0,37.3837,37.4945,37.324,37.3581,645614.0
2016-02-12 09:30:00,44.0,44.71,43.3,44.45,404287.0,37.503,38.1081,36.9063,37.8865,404287.0
2016-02-12 10:00:00,44.45,44.8,44.2,44.72,203764.0,37.8865,38.1849,37.6735,38.1167,203764.0
2016-02-12 10:30:00,44.75,44.75,44.37,44.47,134936.0,38.1422,38.1422,37.8183,37.9036,134936.0
2016-02-12 11:00:00,44.47,44.49,44.0,44.02,187976.0,37.9036,37.9206,37.503,37.52,187976.0
2016-02-12 11:30:00,44.03,44.24,43.97,44.23,95528.0,37.5286,37.7075,37.4774,37.699,95528.0
2016-02-12 12:00:00,44.23,44.34,44.15,44.27,126111.0,37.699,37.7928,37.6308,37.7331,126111.0
2016-02-12 12:30:00,44.27,44.32,44.2,44.22,105177.0,37.7331,37.7757,37.6735,37.6905,105177.0
2016-02-12 13:00:00,44.22,44.3,44.19,44.25,84833.0,37.6905,37.7587,37.6649,37.7161,84833.0
2016-02-12 13:30:00,44.25,44.27,44.06,44.07,104001.0,37.7161,37.7331,37.5541,37.5626,104001.0
2016-02-12 14:00:00,44.06,44.19,44.04,44.16,115415.0,37.5541,37.6649,37.5371,37.6394,115415.0
2016-02-12 14:30:00,44.16,44.21,44.09,44.16,95997.0,37.6394,37.682,37.5797,37.6394,95997.0
2016-02-12 15:00:00,44.16,44.21,44.05,44.19,134733.0,37.6394,37.682,37.5456,37.6649,134733.0
2016-02-12 15:30:00,44.19,44.22,44.1,44.18,380032.0,37.6649,37.6905,37.5882,37.6564,380032.0
2016-02-16 09:30:00,44.76,44.88,44.4,44.41,148896.0,38.1508,38.253,37.8439,37.8524,148896.0
2016-02-16 10:00:00,44.39,44.51,44.26,44.5,163208.0,37.8354,37.9377,37.7246,37.9292,163208.0
2016-02-16 10:30:00,44.51,44.63,44.44,44.53,140613.0,37.9377,38.04,37.878,37.9547,140613.0
2016-02-16 11:00:00,44.53,44.75,44.45,44.75,111262.0,37.9547,38.1422,37.8865,38.1422,111262.0
2016-02-16 11:30:00,44.74,44.86,44.72,44.86,52407.0,38.1337,38.236,38.1167,38.236,52407.0
2016-02-16 12:00:00,44.86,44.99,44.82,44.96,59483.0,38.236,38.3468,38.2019,38.3212,59483.0
2016-02-16 12:30:00,44.97,45.05,44.89,45.04,100917.0,38.3298,38.3979,38.2616,38.3894,100917.0
2016-02-16 13:00:00,45.04,45.22,45.04,45.13,90685.0,38.3894,38.5428,38.3894,38.4661,90685.0
2016-02-16 13:30:00,45.14,45.17,45.06,45.08,78558.0,38.4747,38.5002,38.4065,38.4235,78558.0
2016-02-16 14:00:00,45.07,45.19,45.07,45.18,136283.0,38.415,38.5173,38.415,38.5087,136283.0
2016-02-16 14:30:00,45.17,45.18,45.12,45.18,139687.0,38.5002,38.5087,38.4576,38.5087,139687.0
2016-02-16 15:00:00,45.18,45.32,45.14,45.3,164703.0,38.5087,38.6281,38.4747,38.611,164703.0
2016-02-16 15:30:00,45.3,45.45,45.24,45.44,477354.0,38.611,38.7389,38.5599,38.7304,477354.0
2016-02-17 09:30:00,45.51,45.6,45.23,45.33,207948.0,38.79,38.8667,38.5514,38.6366,207948.0
2016-02-17 10:00:00,45.32,45.49,45.28,45.44,164576.0,38.6281,38.773,38.594,38.7304,164576.0
2016-02-17 10:30:00,45.45,45.53,45.43,45.5,157876.0,38.7389,38.8071,38.7218,38.7815,157876.0
2016-02-17 11:00:00,45.48,45.52,45.31,45.31,107606.0,38.7644,38.7985,38.6195,38.6195,107606.0
2016-02-17 11:30:00,45.31,45.46,45.26,45.27,116933.0,38.6195,38.7474,38.5769,38.5855,116933.0
2016-02-17 12:00:00,45.28,45.29,45.11,45.25,115935.0,38.594,38.6025,38.4491,38.5684,115935.0
2016-02-17 12:30:00,45.26,45.38,45.26,45.3,139692.0,38.5769,38.6792,38.5769,38.611,139692.0
2016-02-17 13:00:00,45.31,45.43,45.29,45.35,84673.0,38.6195,38.7218,38.6025,38.6536,84673.0
2016-02-17 13:30:00,45.35,45.39,45.29,45.37,91301.0,38.6536,38.6877,38.6025,38.6707,91301.0
2016-02-17 14:00:00,45.37,45.53,45.33,45.48,109398.0,38.6707,38.8071,38.6366,38.7644,109398.0
2016-02-17 14:30:00,45.48,45.5,45.29,45.3,93413.0,38.7644,38.7815,38.6025,38.611,93413.0
2016-02-17 15:00:00,45.31,45.35,45.29,45.3,137377.0,38.6195,38.6536,38.6025,38.611,137377.0
2016-02-17 15:30:00,45.31,45.31,45.1,45.23,554963.0,38.6195,38.6195,38.4406,38.5514,554963.0
2016-02-18 09:30:00,45.29,45.38,44.99,45.26,168638.0,38.6025,38.6792,38.3468,38.5769,168638.0
2016-02-18 10:00:00,45.26,45.38,45.19,45.32,115687.0,38.5769,38.6792,38.5173,38.6281,115687.0
2016-02-18 10:30:00,45.32,45.48,45.32,45.41,50212.0,38.6281,38.7644,38.6281,38.7048,50212.0
2016-02-18 11:00:00,45.39,45.47,45.33,45.46,95064.0,38.6877,38.7559,38.6366,38.7474,95064.0
2016-02-18 11:30:00,45.47,45.56,45.35,45.56,50159.0,38.7559,38.8326,38.6536,38.8326,50159.0
2016-02-18 12:00:00,45.55,45.62,45.52,45.56,55658.0,38.8241,38.8838,38.7985,38.8326,55658.0
2016-02-18 12:30:00,45.55,45.55,45.36,45.36,59872.0,38.8241,38.8241,38.6622,38.6622,59872.0
2016-02-18 13:00:00,45.34,45.39,45.31,45.38,63238.0,38.6451,38.6877,38.6195,38.6792,63238.0
2016-02-18 13:30:00,45.38,45.47,45.32,45.47,66859.0,38.6792,38.7559,38.6281,38.7559,66859.0
2016-02-18 14:00:00,45.46,45.62,45.42,45.57,129927.0,38.7474,38.8838,38.7133,38.8412,129927.0
2016-02-18 14:30:00,45.57,45.71,45.53,45.7,86795.0,38.8412,38.9605,38.8071,38.952,86795.0
2016-02-18 15:00:00,45.71,45.71,45.58,45.67,138955.0,38.9605,38.9605,38.8497,38.9264,138955.0
2016-02-18 15:30:00,45.66,45.73,45.54,45.62,404425.0,38.9179,38.9775,38.8156,38.8838,404425.0
2016-02-19 09:30:00,45.65,45.7,45.42,45.61,263142.0,38.9093,38.952,38.7133,38.8753,263142.0
2016-02-19 10:00:00,45.6,45.71,45.58,45.69,153600.0,38.8667,38.9605,38.8497,38.9434,153600.0
2016-02-19 10:30:00,45.69,45.8,45.63,45.8,150083.0,38.9434,39.0372,38.8923,39.0372,150083.0
2016-02-19 11:00:00,45.79,45.89,45.73,45.89,162050.0,39.0287,39.1139,38.9775,39.1139,162050.0
2016-02-19 11:30:00,45.89,45.91,45.63,45.64,84159.0,39.1139,39.131,38.8923,38.9008,84159.0
2016-02-19 12:00:00,45.64,45.67,45.58,45.63,78933.0,38.9008,38.9264,38.8497,38.8923,78933.0
2016-02-19 12:30:00,45.63,45.69,45.61,45.63,72090.0,38.8923,38.9434,38.8753,38.8923,72090.0
2016-02-19 13:00:00,45.63,45.68,45.62,45.63,47418.0,38.8923,38.9349,38.8838,38.8923,47418.0
2016-02-19 13:30:00,45.63,45.67,45.61,45.65,68849.0,38.8923,38.9264,38.8753,38.9093,68849.0
2016-02-19 14:00:00,45.65,45.73,45.61,45.7,104545.0,38.9093,38.9775,38.8753,38.952,104545.0
2016-02-19 14:30:00,45.7,45.71,45.56,45.57,79364.0,38.952,38.9605,38.8326,38.8412,79364.0
2016-02-19 15:00:00,45.58,45.73,45.56,45.7,141773.0,38.8497,38.9775,38.8326,38.952,141773.0
2016-02-19 15:30:00,45.7,45.72,45.65,45.68,250354.0,38.952,38.969,38.9093,38.9349,250354.0
2016-02-22 09:30:00,45.86,46.1,45.86,45.98,79869.0,39.0883,39.2929,39.0883,39.1906,79869.0
2016-02-22 10:00:00,45.99,46.13,45.93,46.07,96530.0,39.1991,39.3185,39.148,39.2673,96530.0
2016-02-22 10:30:00,46.07,46.21,46.07,46.21,65497.0,39.2673,39.3867,39.2673,39.3867,65497.0
2016-02-22 11:00:00,46.21,46.21,46.05,46.19,97215.0,39.3867,39.3867,39.2503,39.3696,97215.0
2016-02-22 11:30:00,46.18,46.2,46.02,46.04,87018.0,39.3611,39.3781,39.2247,39.2418,87018.0
2016-02-22 12:00:00,46.03,46.07,45.99,46.03,61854.0,39.2332,39.2673,39.1991,39.2332,61854.0
2016-02-22 12:30:00,46.04,46.07,45.99,45.99,83690.0,39.2418,39.2673,39.1991,39.1991,83690.0
2016-02-22 13:00:00,46.0,46.0,45.91,45.98,61506.0,39.2077,39.2077,39.131,39.1906,61506.0
2016-02-22 13:30:00,45.98,46.1,45.96,45.99,131306.0,39.1906,39.2929,39.1736,39.1991,131306.0
2016-02-22 14:00:00,45.98,46.01,45.83,45.88,86172.0,39.1906,39.2162,39.0628,39.1054,86172.0
2016-02-22 14:30:00,45.88,45.91,45.8,45.87,58273.0,39.1054,39.131,39.0372,39.0969,58273.0
2016-02-22 15:00:00,45.88,46.02,45.86,45.97,105263.0,39.1054,39.2247,39.0883,39.1821,105263.0
2016-02-22 15:30:00,45.96,46.07,45.96,46.04,217050.0,39.1736,39.2673,39.1736,39.2418,217050.0
2016-02-23 09:30:00,46.03,46.21,45.84,46.1,57913.0,39.2332,39.3867,39.0713,39.2929,57913.0
2016-02-23 10:00:00,46.1,46.3,46.04,46.29,56078.0,39.2929,39.4634,39.2418,39.4548,56078.0
2016-02-23 10:30:00,46.29,46.29,46.1,46.1,43679.0,39.4548,39.4548,39.2929,39.2929,43679.0
2016-02-23 11:00:00,46.1,46.18,46.08,46.18,38336.0,39.2929,39.3611,39.2759,39.3611,38336.0
2016-02-23 11:30:00,46.18,46.31,46.14,46.16,52179.0,39.3611,39.4719,39.327,39.344,52179.0
2016-02-23 12:00:00,46.16,46.18,46.09,46.13,26377.0,39.344,39.3611,39.2844,39.3185,26377.0
2016-02-23 12:30:00,46.13,46.15,46.08,46.14,26201.0,39.3185,39.3355,39.2759,39.327,26201.0
2016-02-23 13:00:00,46.14,46.18,46.11,46.15,34015.0,39.327,39.3611,39.3014,39.3355,34015.0
2016-02-23 13:30:00,46.14,46.18,46.02,46.05,72704.0,39.327,39.3611,39.2247,39.2503,72704.0
2016-02-23 14:00:00,46.04,46.1,46.01,46.04,46257.0,39.2418,39.2929,39.2162,39.2418,46257.0
2016-02-23 14:30:00,46.04,46.06,45.94,45.98,51421.0,39.2418,39.2588,39.1565,39.1906,51421.0
2016-02-23 15:00:00,45.99,45.99,45.84,45.93,66926.0,39.1991,39.1991,39.0713,39.148,66926.0
2016-02-23 15:30:00,45.94,46.11,45.93,45.97,201134.0,39.1565,39.3014,39.148,39.1821,201134.0
2016-02-24 09:30:00,45.63,45.85,45.52,45.65,79025.0,38.8923,39.0798,38.7985,38.9093,79025.0
2016-02-24 10:00:00,45.65,45.65,45.47,45.54,42989.0,38.9093,38.9093,38.7559,38.8156,42989.0
2016-02-24 10:30:00,45.56,45.59,45.42,45.43,56298.0,38.8326,38.8582,38.7133,38.7218,56298.0
2016-02-24 11:00:00,45.44,45.46,45.33,45.44,49156.0,38.7304,38.7474,38.6366,38.7304,49156.0
2016-02-24 11:30:00,45.43,45.62,45.43,45.62,41668.0,38.7218,38.8838,38.7218,38.8838,41668.0
2016-02-24 12:00:00,45.64,45.73,45.54,45.57,63085.0,38.9008,38.9775,38.8156,38.8412,63085.0
2016-02-24 12:30:00,45.58,45.58,45.48,45.49,86734.0,38.8497,38.8497,38.7644,38.773,86734.0
2016-02-24 13:00:00,45.5,45.51,45.34,45.35,41984.0,38.7815,38.79,38.6451,38.6536,41984.0
2016-02-24 13:30:00,45.36,45.41,45.33,45.36,51190.0,38.6622,38.7048,38.6366,38.6622,51190.0
2016-02-24 14:00:00,45.37,45.63,45.31,45.62,94167.0,38.6707,38.8923,38.6195,38.8838,94167.0
2016-02-24 14:30:00,45.63,45.7,45.59,45.62,51275.0,38.8923,38.952,38.8582,38.8838,51275.0
2016-02-24 15:00:00,45.61,45.99,45.61,45.93,82061.0,38.8753,39.1991,38.8753,39.148,82061.0
2016-02-24 15:30:00,45.93,46.03,45.89,45.99,227409.0,39.148,39.2332,39.1139,39.1991,227409.0
2016-02-25 09:30:00,46.12,46.23,45.94,46.16,134987.0,39.3099,39.4037,39.1565,39.344,134987.0
2016-02-25 10:00:00,46.15,46.17,45.85,45.87,94386.0,39.3355,39.3526,39.0798,39.0969,94386.0
2016-02-25 10:30:00,45.87,45.93,45.78,45.85,118810.0,39.0969,39.148,39.0201,39.0798,118810.0
2016-02-25 11:00:00,45.84,45.85,45.78,45.79,83076.0,39.0713,39.0798,39.0201,39.0287,83076.0
2016-02-25 11:30:00,45.8,45.85,45.71,45.8,110869.0,39.0372,39.0798,38.9605,39.0372,110869.0
2016-02-25 12:00:00,45.8,45.96,45.79,45.96,143880.0,39.0372,39.1736,39.0287,39.1736,143880.0
2016-02-25 12:30:00,45.95,46.07,45.94,46.06,43101.0,39.165,39.2673,39.1565,39.2588,43101.0
2016-02-25 13:00:00,46.05,46.12,46.04,46.07,37567.0,39.2503,39.3099,39.2418,39.2673,37567.0
2016-02-25 13:30:00,46.07,46.17,46.06,46.16,50723.0,39.2673,39.3526,39.2588,39.344,50723.0
2016-02-25 14:00:00,46.16,46.21,46.12,46.17,61830.0,39.344,39.3867,39.3099,39.3526,61830.0
2016-02-25 14:30:00,46.17,46.23,46.16,46.18,52345.0,39.3526,39.4037,39.344,39.3611,52345.0
2016-02-25 15:00:00,46.19,46.23,46.16,46.21,101262.0,39.3696,39.4037,39.344,39.3867,101262.0
2016-02-25 15:30:00,46.22,46.25,46.15,46.21,282613.0,39.3952,39.4207,39.3355,39.3867,282613.0
2016-02-26 09:30:00,46.5,46.62,46.3,46.35,149972.0,39.6338,39.7361,39.4634,39.506,149972.0
2016-02-26 10:00:00,46.36,46.4,46.29,46.34,98284.0,39.5145,39.5486,39.4548,39.4975,98284.0
2016-02-26 10:30:00,46.35,46.49,46.32,46.36,79068.0,39.506,39.6253,39.4804,39.5145,79068.0
2016-02-26 11:00:00,46.37,46.52,46.35,46.35,98181.0,39.523,39.6509,39.506,39.506,98181.0
2016-02-26 11:30:00,46.34,46.34,46.2,46.2,76019.0,39.4975,39.4975,39.3781,39.3781,76019.0
2016-02-26 12:00:00,46.21,46.26,46.13,46.25,72032.0,39.3867,39.4293,39.3185,39.4207,72032.0
2016-02-26 12:30:00,46.25,46.4,46.25,46.4,49332.0,39.4207,39.5486,39.4207,39.5486,49332.0
2016-02-26 13:00:00,46.41,46.43,46.18,46.21,46457.0,39.5571,39.5742,39.3611,39.3867,46457.0
2016-02-26 13:30:00,46.21,46.29,46.15,46.16,75508.0,39.3867,39.4548,39.3355,39.344,75508.0
2016-02-26 14:00:00,46.16,46.32,46.15,46.29,78966.0,39.344,39.4804,39.3355,39.4548,78966.0
2016-02-26 14:30:00,46.28,46.29,46.17,46.23,75126.0,39.4463,39.4548,39.3526,39.4037,75126.0
2016-02-26 15:00:00,46.22,46.33,46.2,46.25,110062.0,39.3952,39.4889,39.3781,39.4207,110062.0
2016-02-26 15:30:00,46.26,46.29,46.21,46.22,328733.0,39.4293,39.4548,39.3867,39.3952,328733.0
2016-02-29 09:30:00,46.17,46.28,45.91,45.97,68495.0,39.3526,39.4463,39.131,39.1821,68495.0
2016-02-29 10:00:00,45.95,46.05,45.75,45.76,73063.0,39.165,39.2503,38.9946,39.0031,73063.0
2016-02-29 10:30:00,45.76,45.87,45.73,45.77,60208.0,39.0031,39.0969,38.9775,39.0116,60208.0
2016-02-29 11:00:00,45.77,46.01,45.76,45.91,48126.0,39.0116,39.2162,39.0031,39.131,48126.0
2016-02-29 11:30:00,45.9,46.1,45.89,46.02,48841.0,39.1224,39.2929,39.1139,39.2247,48841.0
2016-02-29 12:00:00,46.02,46.07,45.92,45.92,60724.0,39.2247,39.2673,39.1395,39.1395,60724.0
2016-02-29 12:30:00,45.92,46.0,45.88,45.96,30713.0,39.1395,39.2077,39.1054,39.1736,30713.0
2016-02-29 13:00:00,45.96,46.0,45.9,45.91,46585.0,39.1736,39.2077,39.1224,39.131,46585.0
2016-02-29 13:30:00,45.91,46.01,45.9,45.98,32941.0,39.131,39.2162,39.1224,39.1906,32941.0
2016-02-29 14:00:00,45.98,46.04,45.94,45.97,63350.0,39.1906,39.2418,39.1565,39.1821,63350.0
2016-02-29 14:30:00,45.97,45.97,45.83,45.84,80496.0,39.1821,39.1821,39.0628,39.0713,80496.0
2016-02-29 15:00:00,45.83,45.83,45.7,45.77,85164.0,39.0628,39.0628,38.952,39.0116,85164.0
2016-02-29 15:30:00,45.76,45.92,45.71,45.71,501223.0,39.0031,39.1395,38.9605,38.9605,501223.0
2016-03-01 09:30:00,46.01,46.36,46.0,46.33,79776.0,39.2162,39.5145,39.2077,39.4889,79776.0
2016-03-01 10:00:00,46.34,46.51,46.27,46.47,122146.0,39.4975,39.6424,39.4378,39.6083,122146.0
2016-03-01 10:30:00,46.48,46.54,46.37,46.39,93446.0,39.6168,39.6679,39.523,39.5401,93446.0
2016-03-01 11:00:00,46.4,46.61,46.39,46.6,54660.0,39.5486,39.7276,39.5401,39.7191,54660.0
2016-03-01 11:30:00,46.6,46.7,46.59,46.68,66903.0,39.7191,39.8043,39.7105,39.7873,66903.0
2016-03-01 12:00:00,46.68,46.75,46.6,46.6,73320.0,39.7873,39.8469,39.7191,39.7191,73320.0
2016-03-01 12:30:00,46.61,46.61,46.51,46.54,97473.0,39.7276,39.7276,39.6424,39.6679,97473.0
2016-03-01 13:00:00,46.54,46.63,46.5,46.56,127341.0,39.6679,39.7446,39.6338,39.685,127341.0
2016-03-01 13:30:00,46.57,46.58,46.44,46.44,98648.0,39.6935,39.702,39.5827,39.5827,98648.0
2016-03-01 14:00:00,46.45,46.54,46.44,46.49,90312.0,39.5912,39.6679,39.5827,39.6253,90312.0
2016-03-01 14:30:00,46.49,46.65,46.47,46.62,105229.0,39.6253,39.7617,39.6083,39.7361,105229.0
2016-03-01 15:00:00,46.61,46.68,46.55,46.55,132907.0,39.7276,39.7873,39.6765,39.6765,132907.0
2016-03-01 15:30:00,46.55,46.61,46.48,46.6,154593.0,39.6765,39.7276,39.6168,39.7191,154593.0
2016-03-02 09:30:00,46.61,46.73,46.41,46.55,80346.0,39.7276,39.8299,39.5571,39.6765,80346.0
2016-03-02 10:00:00,46.56,46.67,46.48,46.66,82896.0,39.685,39.7787,39.6168,39.7702,82896.0
2016-03-02 10:30:00,46.66,46.66,46.49,46.5,65473.0,39.7702,39.7702,39.6253,39.6338,65473.0
2016-03-02 11:00:00,46.5,46.61,46.49,46.51,135839.0,39.6338,39.7276,39.6253,39.6424,135839.0
2016-03-02 11:30:00,46.51,46.58,46.45,46.54,109329.0,39.6424,39.702,39.5912,39.6679,109329.0
2016-03-02 12:00:00,46.54,46.54,46.44,46.51,46267.0,39.6679,39.6679,39.5827,39.6424,46267.0
2016-03-02 12:30:00,46.52,46.63,46.46,46.56,65082.0,39.6509,39.7446,39.5997,39.685,65082.0
2016-03-02 13:00:00,46.56,46.7,46.48,46.7,49005.0,39.685,39.8043,39.6168,39.8043,49005.0
2016-03-02 13:30:00,46.7,46.71,46.59,46.63,78280.0,39.8043,39.8128,39.7105,39.7446,78280.0
2016-03-02 14:00:00,46.63,46.84,46.62,46.84,77780.0,39.7446,39.9236,39.7361,39.9236,77780.0
2016-03-02 14:30:00,46.83,46.94,46.82,46.9,111389.0,39.9151,40.0089,39.9066,39.9748,111389.0
2016-03-02 15:00:00,46.9,46.96,46.85,46.91,130468.0,39.9748,40.0259,39.9322,39.9833,130468.0
2016-03-02 15:30:00,46.91,47.07,46.88,47.06,325363.0,39.9833,40.1197,39.9577,40.1111,325363.0
2016-03-03 09:30:00,46.87,47.0,46.61,46.61,105326.0,39.9492,40.06,39.7276,39.7276,105326.0
2016-03-03 10:00:00,46.62,46.65,46.41,46.41,98550.0,39.7361,39.7617,39.5571,39.5571,98550.0
2016-03-03 10:30:00,46.41,46.63,46.41,46.6,175886.0,39.5571,39.7446,39.5571,39.7191,175886.0
2016-03-03 11:00:00,46.6,46.66,46.56,46.58,131219.0,39.7191,39.7702,39.685,39.702,131219.0
2016-03-03 11:30:00,46.59,46.66,46.53,46.63,70855.0,39.7105,39.7702,39.6594,39.7446,70855.0
2016-03-03 12:00:00,46.63,46.63,46.46,46.46,41888.0,39.7446,39.7446,39.5997,39.5997,41888.0
2016-03-03 12:30:00,46.46,46.55,46.46,46.55,38830.0,39.5997,39.6765,39.5997,39.6765,38830.0
2016-03-03 13:00:00,46.56,46.58,46.47,46.5,58738.0,39.685,39.702,39.6083,39.6338,58738.0
2016-03-03 13:30:00,46.5,46.76,46.49,46.71,92452.0,39.6338,39.8554,39.6253,39.8128,92452.0
2016-03-03 14:00:00,46.71,46.78,46.6,46.77,115920.0,39.8128,39.8725,39.7191,39.864,115920.0
2016-03-03 14:30:00,46.77,47.04,46.74,47.04,106472.0,39.864,40.0941,39.8384,40.0941,106472.0
2016-03-03 15:00:00,47.04,47.11,46.98,47.11,165290.0,40.0941,40.1538,40.043,40.1538,165290.0
2016-03-03 15:30:00,47.11,47.25,47.1,47.21,256284.0,40.1538,40.2731,40.1452,40.239,256284.0
2016-03-04 09:30:00,47.21,47.25,46.74,46.79,107387.0,40.239,40.2731,39.8384,39.881,107387.0
2016-03-04 10:00:00,46.79,46.98,46.78,46.94,74586.0,39.881,40.043,39.8725,40.0089,74586.0
2016-03-04 10:30:00,46.94,47.1,46.94,46.97,133052.0,40.0089,40.1452,40.0089,40.0344,133052.0
2016-03-04 11:00:00,46.98,47.1,46.9,46.91,99167.0,40.043,40.1452,39.9748,39.9833,99167.0
2016-03-04 11:30:00,46.9,47.0,46.87,46.95,101088.0,39.9748,40.06,39.9492,40.0174,101088.0
2016-03-04 12:00:00,46.96,47.11,46.95,47.04,103029.0,40.0259,40.1538,40.0174,40.0941,103029.0
2016-03-04 12:30:00,47.05,47.08,46.88,47.07,95026.0,40.1026,40.1282,39.9577,40.1197,95026.0
2016-03-04 13:00:00,47.07,47.22,47.05,47.16,63809.0,40.1197,40.2475,40.1026,40.1964,63809.0
2016-03-04 13:30:00,47.16,47.25,47.09,47.18,64223.0,40.1964,40.2731,40.1367,40.2134,64223.0
2016-03-04 14:00:00,47.19,47.19,47.04,47.08,73533.0,40.2219,40.2219,40.0941,40.1282,73533.0
2016-03-04 14:30:00,47.08,47.08,46.95,46.97,113113.0,40.1282,40.1282,40.0174,40.0344,113113.0
2016-03-04 15:00:00,46.97,47.09,46.89,47.08,112628.0,40.0344,40.1367,39.9662,40.1282,112628.0
2016-03-04 15:30:00,47.07,47.14,46.97,47.08,340481.0,40.1197,40.1793,40.0344,40.1282,340481.0
2016-03-07 09:30:00,46.85,46.99,46.69,46.74,57370.0,39.9322,40.0515,39.7958,39.8384,57370.0
2016-03-07 10:00:00,46.75,46.84,46.73,46.8,75230.0,39.8469,39.9236,39.8299,39.8895,75230.0
2016-03-07 10:30:00,46.8,46.87,46.71,46.86,70956.0,39.8895,39.9492,39.8128,39.9407,70956.0
2016-03-07 11:00:00,46.86,46.98,46.85,46.95,54010.0,39.9407,40.043,39.9322,40.0174,54010.0
2016-03-07 11:30:00,46.94,47.0,46.85,46.87,37084.0,40.0089,40.06,39.9322,39.9492,37084.0
2016-03-07 12:00:00,46.86,46.88,46.76,46.81,42592.0,39.9407,39.9577,39.8554,39.8981,42592.0
2016-03-07 12:30:00,46.8,46.94,46.8,46.92,38638.0,39.8895,40.0089,39.8895,39.9918,38638.0
2016-03-07 13:00:00,46.92,46.97,46.82,46.87,54512.0,39.9918,40.0344,39.9066,39.9492,54512.0
2016-03-07 13:30:00,46.87,46.88,46.81,46.85,52961.0,39.9492,39.9577,39.8981,39.9322,52961.0
2016-03-07 14:00:00,46.85,46.89,46.71,46.73,68337.0,39.9322,39.9662,39.8128,39.8299,68337.0
2016-03-07 14:30:00,46.72,46.73,46.64,46.68,102319.0,39.8213,39.8299,39.7532,39.7873,102319.0
2016-03-07 15:00:00,46.68,46.88,46.65,46.86,103192.0,39.7873,39.9577,39.7617,39.9407,103192.0
2016-03-07 15:30:00,46.87,46.96,46.84,46.89,224147.0,39.9492,40.0259,39.9236,39.9662,224147.0
2016-03-08 09:30:00,46.74,46.74,46.22,46.62,117168.0,39.8384,39.8384,39.3952,39.7361,117168.0
2016-03-08 10:00:00,46.61,46.76,46.57,46.67,64147.0,39.7276,39.8554,39.6935,39.7787,64147.0
2016-03-08 10:30:00,46.66,46.87,46.65,46.86,66911.0,39.7702,39.9492,39.7617,39.9407,66911.0
2016-03-08 11:00:00,46.88,46.91,46.78,46.89,41813.0,39.9577,39.9833,39.8725,39.9662,41813.0
2016-03-08 11:30:00,46.9,47.0,46.87,46.96,47884.0,39.9748,40.06,39.9492,40.0259,47884.0
2016-03-08 12:00:00,46.96,47.04,46.92,47.0,60021.0,40.0259,40.0941,39.9918,40.06,60021.0
2016-03-08 12:30:00,47.0,47.01,46.87,46.95,56480.0,40.06,40.0685,39.9492,40.0174,56480.0
2016-03-08 13:00:00,46.96,47.0,46.91,46.98,40735.0,40.0259,40.06,39.9833,40.043,40735.0
2016-03-08 13:30:00,46.98,47.02,46.79,46.81,59807.0,40.043,40.0771,39.881,39.8981,59807.0
2016-03-08 14:00:00,46.81,46.9,46.68,46.69,78754.0,39.8981,39.9748,39.7873,39.7958,78754.0
2016-03-08 14:30:00,46.69,46.8,46.65,46.74,119101.0,39.7958,39.8895,39.7617,39.8384,119101.0
2016-03-08 15:00:00,46.74,46.74,46.6,46.61,110844.0,39.8384,39.8384,39.7191,39.7276,110844.0
2016-03-08 15:30:00,46.61,46.68,46.59,46.63,318639.0,39.7276,39.7873,39.7105,39.7446,318639.0
2016-03-09 09:30:00,46.89,47.33,46.8,47.21,104580.0,39.9662,40.3413,39.8895,40.239,104580.0
2016-03-09 10:00:00,47.22,47.36,47.2,47.33,97527.0,40.2475,40.3668,40.2305,40.3413,97527.0
2016-03-09 10:30:00,47.34,47.35,46.99,47.1,149402.0,40.3498,40.3583,40.0515,40.1452,149402.0
2016-03-09 11:00:00,47.1,47.21,47.01,47.19,109724.0,40.1452,40.239,40.0685,40.2219,109724.0
2016-03-09 11:30:00,47.2,47.35,47.19,47.33,77654.0,40.2305,40.3583,40.2219,40.3413,77654.0
2016-03-09 12:00:00,47.33,47.34,47.1,47.1,55356.0,40.3413,40.3498,40.1452,40.1452,55356.0
2016-03-09 12:30:00,47.11,47.25,47.01,47.07,42329.0,40.1538,40.2731,40.0685,40.1197,42329.0
2016-03-09 13:00:00,47.08,47.21,47.01,47.01,51670.0,40.1282,40.239,40.0685,40.0685,51670.0
2016-03-09 13:30:00,47.01,47.13,47.01,47.12,47120.0,40.0685,40.1708,40.0685,40.1623,47120.0
2016-03-09 14:00:00,47.12,47.14,47.05,47.08,53314.0,40.1623,40.1793,40.1026,40.1282,53314.0
2016-03-09 14:30:00,47.09,47.13,47.05,47.08,50997.0,40.1367,40.1708,40.1026,40.1282,50997.0
2016-03-09 15:00:00,47.08,47.08,46.8,46.88,171989.0,40.1282,40.1282,39.8895,39.9577,171989.0
2016-03-09 15:30:00,46.88,47.0,46.83,47.0,290833.0,39.9577,40.06,39.9151,40.06,290833.0
2016-03-10 09:30:00,47.14,47.31,46.94,47.18,69853.0,40.1793,40.3242,40.0089,40.2134,69853.0
2016-03-10 10:00:00,47.18,47.23,47.0,47.03,61682.0,40.2134,40.256,40.06,40.0856,61682.0
2016-03-10 10:30:00,47.03,47.05,46.9,46.91,52941.0,40.0856,40.1026,39.9748,39.9833,52941.0
2016-03-10 11:00:00,46.92,46.94,46.74,46.81,62797.0,39.9918,40.0089,39.8384,39.8981,62797.0
2016-03-10 11:30:00,46.81,46.81,46.68,46.7,51435.0,39.8981,39.8981,39.7873,39.8043,51435.0
2016-03-10 12:00:00,46.7,46.78,46.56,46.62,86598.0,39.8043,39.8725,39.685,39.7361,86598.0
2016-03-10 12:30:00,46.63,46.63,46.46,46.53,111374.0,39.7446,39.7446,39.5997,39.6594,111374.0
2016-03-10 13:00:00,46.53,46.76,46.5,46.75,84821.0,39.6594,39.8554,39.6338,39.8469,84821.0
2016-03-10 13:30:00,46.74,46.75,46.62,46.69,53208.0,39.8384,39.8469,39.7361,39.7958,53208.0
2016-03-10 14:00:00,46.69,46.74,46.65,46.73,52743.0,39.7958,39.8384,39.7617,39.8299,52743.0
2016-03-10 14:30:00,46.74,46.88,46.7,46.82,85668.0,39.8384,39.9577,39.8043,39.9066,85668.0
2016-03-10 15:00:00,46.83,46.93,46.73,46.91,71715.0,39.9151,40.0003,39.8299,39.9833,71715.0
2016-03-10 15:30:00,46.9,46.95,46.86,46.95,143167.0,39.9748,40.0174,39.9407,40.0174,143167.0
2016-03-11 09:30:00,47.37,47.48,47.14,47.31,71612.0,40.3754,40.4691,40.1793,40.3242,71612.0
2016-03-11 10:00:00,47.32,47.35,47.23,47.33,38275.0,40.3328,40.3583,40.256,40.3413,38275.0
2016-03-11 10:30:00,47.33,47.42,47.3,47.32,46863.0,40.3413,40.418,40.3157,40.3328,46863.0
2016-03-11 11:00:00,47.32,47.5,47.32,47.48,48006.0,40.3328,40.4862,40.3328,40.4691,48006.0
2016-03-11 11:30:00,47.48,47.51,47.37,47.38,68128.0,40.4691,40.4947,40.3754,40.3839,68128.0
2016-03-11 12:00:00,47.38,47.45,47.38,47.42,45812.0,40.3839,40.4436,40.3839,40.418,45812.0
2016-03-11 12:30:00,47.42,47.43,47.36,47.4,47861.0,40.418,40.4265,40.3668,40.4009,47861.0
2016-03-11 13:00:00,47.4,47.4,47.21,47.23,54632.0,40.4009,40.4009,40.239,40.256,54632.0
2016-03-11 13:30:00,47.23,47.33,47.18,47.33,58208.0,40.256,40.3413,40.2134,40.3413,58208.0
2016-03-11 14:00:00,47.33,47.33,47.15,47.18,56426.0,40.3413,40.3413,40.1879,40.2134,56426.0
2016-03-11 14:30:00,47.19,47.21,47.12,47.15,85529.0,40.2219,40.239,40.1623,40.1879,85529.0
2016-03-11 15:00:00,47.15,47.29,47.13,47.28,92573.0,40.1879,40.3072,40.1708,40.2987,92573.0
2016-03-11 15:30:00,47.28,47.3,47.21,47.3,273229.0,40.2987,40.3157,40.239,40.3157,273229.0
2016-03-14 09:30:00,47.08,47.37,47.0,47.01,84424.0,40.1282,40.3754,40.06,40.0685,84424.0
2016-03-14 10:00:00,47.0,47.13,47.0,47.05,75482.0,40.06,40.1708,40.06,40.1026,75482.0
2016-03-14 10:30:00,47.04,47.27,47.04,47.2,101698.0,40.0941,40.2901,40.0941,40.2305,101698.0
2016-03-14 11:00:00,47.2,47.23,47.08,47.22,83478.0,40.2305,40.256,40.1282,40.2475,83478.0
2016-03-14 11:30:00,47.22,47.22,46.98,47.07,63126.0,40.2475,40.2475,40.043,40.1197,63126.0
2016-03-14 12:00:00,47.06,47.16,47.03,47.07,75616.0,40.1111,40.1964,40.0856,40.1197,75616.0
2016-03-14 12:30:00,47.08,47.12,47.03,47.05,72321.0,40.1282,40.1623,40.0856,40.1026,72321.0
2016-03-14 13:00:00,47.05,47.07,46.95,46.96,73834.0,40.1026,40.1197,40.0174,40.0259,73834.0
2016-03-14 13:30:00,46.95,47.08,46.94,46.95,62426.0,40.0174,40.1282,40.0089,40.0174,62426.0
2016-03-14 14:00:00,46.95,46.97,46.86,46.97,102823.0,40.0174,40.0344,39.9407,40.0344,102823.0
2016-03-14 14:30:00,46.96,46.98,46.88,46.88,104779.0,40.0259,40.043,39.9577,39.9577,104779.0
2016-03-14 15:00:00,46.89,47.09,46.88,47.08,126897.0,39.9662,40.1367,39.9577,40.1282,126897.0
2016-03-14 15:30:00,47.09,47.11,47.01,47.02,217975.0,40.1367,40.1538,40.0685,40.0771,217975.0
2016-03-15 09:30:00,46.68,47.06,46.68,46.96,64370.0,39.7873,40.1111,39.7873,40.0259,64370.0
2016-03-15 10:00:00,46.98,47.21,46.94,47.21,70897.0,40.043,40.239,40.0089,40.239,70897.0
2016-03-15 10:30:00,47.21,47.38,47.15,47.28,72713.0,40.239,40.3839,40.1879,40.2987,72713.0
2016-03-15 11:00:00,47.28,47.41,47.27,47.39,111732.0,40.2987,40.4095,40.2901,40.3924,111732.0
2016-03-15 11:30:00,47.41,47.53,47.36,47.36,55974.0,40.4095,40.5117,40.3668,40.3668,55974.0
2016-03-15 12:00:00,47.36,47.52,47.32,47.52,56275.0,40.3668,40.5032,40.3328,40.5032,56275.0
2016-03-15 12:30:00,47.52,47.58,47.49,47.51,64549.0,40.5032,40.5544,40.4777,40.4947,64549.0
2016-03-15 13:00:00,47.51,47.52,47.44,47.46,80764.0,40.4947,40.5032,40.435,40.4521,80764.0
2016-03-15 13:30:00,47.47,47.55,47.4,47.54,86485.0,40.4606,40.5288,40.4009,40.5203,86485.0
2016-03-15 14:00:00,47.55,47.58,47.42,47.45,140297.0,40.5288,40.5544,40.418,40.4436,140297.0
2016-03-15 14:30:00,47.46,47.5,47.43,47.44,85253.0,40.4521,40.4862,40.4265,40.435,85253.0
2016-03-15 15:00:00,47.43,47.5,47.42,47.47,178824.0,40.4265,40.4862,40.418,40.4606,178824.0
2016-03-15 15:30:00,47.46,47.5,47.4,47.45,181650.0,40.4521,40.4862,40.4009,40.4436,181650.0
2016-03-16 09:30:00,47.46,47.6,47.23,47.43,51874.0,40.4521,40.5714,40.256,40.4265,51874.0
2016-03-16 10:00:00,47.43,47.45,47.32,47.36,32495.0,40.4265,40.4436,40.3328,40.3668,32495.0
2016-03-16 10:30:00,47.37,47.43,47.22,47.22,37380.0,40.3754,40.4265,40.2475,40.2475,37380.0
2016-03-16 11:00:00,47.23,47.42,47.23,47.36,38395.0,40.256,40.418,40.256,40.3668,38395.0
2016-03-16 11:30:00,47.35,47.38,47.32,47.37,25138.0,40.3583,40.3839,40.3328,40.3754,25138.0
2016-03-16 12:00:00,47.37,47.63,47.37,47.61,69404.0,40.3754,40.597,40.3754,40.5799,69404.0
2016-03-16 12:30:00,47.62,47.62,47.52,47.58,41651.0,40.5885,40.5885,40.5032,40.5544,41651.0
2016-03-16 13:00:00,47.57,47.62,47.54,47.6,58293.0,40.5458,40.5885,40.5203,40.5714,58293.0
2016-03-16 13:30:00,47.6,47.65,47.59,47.61,42537.0,40.5714,40.614,40.5629,40.5799,42537.0
2016-03-16 14:00:00,47.61,48.0,47.6,47.84,98125.0,40.5799,40.9123,40.5714,40.776,98125.0
2016-03-16 14:30:00,47.84,47.86,47.71,47.71,53388.0,40.776,40.793,40.6652,40.6652,53388.0
2016-03-16 15:00:00,47.71,47.93,47.69,47.91,128189.0,40.6652,40.8527,40.6481,40.8356,128189.0
2016-03-16 15:30:00,47.91,48.03,47.85,47.87,278829.0,40.8356,40.9379,40.7845,40.8015,278829.0
2016-03-17 09:30:00,47.87,48.02,47.75,47.89,72550.0,40.8015,40.9294,40.6993,40.8186,72550.0
2016-03-17 10:00:00,47.89,47.94,47.8,47.83,94642.0,40.8186,40.8612,40.7419,40.7674,94642.0
2016-03-17 10:30:00,47.83,47.91,47.81,47.83,77195.0,40.7674,40.8356,40.7504,40.7674,77195.0
2016-03-17 11:00:00,47.83,47.98,47.83,47.96,63925.0,40.7674,40.8953,40.7674,40.8783,63925.0
2016-03-17 11:30:00,47.97,47.99,47.87,47.92,61770.0,40.8868,40.9038,40.8015,40.8442,61770.0
2016-03-17 12:00:00,47.93,48.07,47.93,48.03,55558.0,40.8527,40.972,40.8527,40.9379,55558.0
2016-03-17 12:30:00,48.04,48.06,47.9,47.91,57073.0,40.9464,40.9635,40.8271,40.8356,57073.0
2016-03-17 13:00:00,47.9,47.91,47.77,47.77,82778.0,40.8271,40.8356,40.7163,40.7163,82778.0
2016-03-17 13:30:00,47.78,47.87,47.72,47.83,114699.0,40.7248,40.8015,40.6737,40.7674,114699.0
2016-03-17 14:00:00,47.83,47.89,47.79,47.89,62634.0,40.7674,40.8186,40.7334,40.8186,62634.0
2016-03-17 14:30:00,47.88,47.99,47.84,47.98,87445.0,40.8101,40.9038,40.776,40.8953,87445.0
2016-03-17 15:00:00,47.97,48.02,47.9,48.01,145564.0,40.8868,40.9294,40.8271,40.9209,145564.0
2016-03-17 15:30:00,48.02,48.06,47.98,48.0,253537.0,40.9294,40.9635,40.8953,40.9123,253537.0
2016-03-18 09:30:00,48.05,48.1,47.77,47.96,277096.0,40.955,40.9976,40.7163,40.8783,277096.0
2016-03-18 10:00:00,47.95,48.16,47.91,48.15,71549.0,40.8697,41.0487,40.8356,41.0402,71549.0
2016-03-18 10:30:00,48.14,48.23,48.12,48.17,60347.0,41.0317,41.1084,41.0146,41.0572,60347.0
2016-03-18 11:00:00,48.17,48.19,48.06,48.13,93569.0,41.0572,41.0743,40.9635,41.0231,93569.0
2016-03-18 11:30:00,48.11,48.18,48.07,48.08,50094.0,41.0061,41.0658,40.972,40.9805,50094.0
2016-03-18 12:00:00,48.08,48.15,48.07,48.12,70461.0,40.9805,41.0402,40.972,41.0146,70461.0
2016-03-18 12:30:00,48.12,48.13,48.05,48.05,50714.0,41.0146,41.0231,40.955,40.955,50714.0
2016-03-18 13:00:00,48.05,48.12,48.02,48.12,79948.0,40.955,41.0146,40.9294,41.0146,79948.0
2016-03-18 13:30:00,48.12,48.14,48.07,48.11,71231.0,41.0146,41.0317,40.972,41.0061,71231.0
2016-03-18 14:00:00,48.11,48.12,48.08,48.09,96296.0,41.0061,41.0146,40.9805,40.9891,96296.0
2016-03-18 14:30:00,48.09,48.16,48.08,48.13,103758.0,40.9891,41.0487,40.9805,41.0231,103758.0
2016-03-18 15:00:00,48.12,48.25,48.12,48.18,118575.0,41.0146,41.1254,41.0146,41.0658,118575.0
2016-03-18 15:30:00,48.17,48.24,48.14,48.17,421461.0,41.0572,41.1169,41.0317,41.0572,421461.0
2016-03-21 09:30:00,48.19,48.27,48.0,48.05,65676.0,41.0743,41.1425,40.9123,40.955,65676.0
2016-03-21 10:00:00,48.07,48.18,48.03,48.11,38736.0,40.972,41.0658,40.9379,41.0061,38736.0
2016-03-21 10:30:00,48.1,48.2,48.02,48.05,33658.0,40.9976,41.0828,40.9294,40.955,33658.0
2016-03-21 11:00:00,48.07,48.21,48.06,48.11,28749.0,40.972,41.0913,40.9635,41.0061,28749.0
2016-03-21 11:30:00,48.11,48.16,48.06,48.12,52348.0,41.0061,41.0487,40.9635,41.0146,52348.0
2016-03-21 12:00:00,48.12,48.21,48.11,48.12,36532.0,41.0146,41.0913,41.0061,41.0146,36532.0
2016-03-21 12:30:00,48.13,48.16,48.1,48.16,20883.0,41.0231,41.0487,40.9976,41.0487,20883.0
2016-03-21 13:00:00,48.15,48.26,48.15,48.24,28189.0,41.0402,41.134,41.0402,41.1169,28189.0
2016-03-21 13:30:00,48.24,48.26,48.18,48.2,33648.0,41.1169,41.134,41.0658,41.0828,33648.0
2016-03-21 14:00:00,48.2,48.21,48.15,48.19,83282.0,41.0828,41.0913,41.0402,41.0743,83282.0
2016-03-21 14:30:00,48.18,48.19,48.09,48.11,55638.0,41.0658,41.0743,40.9891,41.0061,55638.0
2016-03-21 15:00:00,48.12,48.18,48.07,48.12,57953.0,41.0146,41.0658,40.972,41.0146,57953.0
2016-03-21 15:30:00,48.11,48.18,48.08,48.16,161366.0,41.0061,41.0658,40.9805,41.0487,161366.0
2016-03-22 09:30:00,47.88,48.17,47.87,48.03,46794.0,40.8101,41.0572,40.8015,40.9379,46794.0
2016-03-22 10:00:00,48.03,48.05,47.96,47.96,52474.0,40.9379,40.955,40.8783,40.8783,52474.0
2016-03-22 10:30:00,47.97,47.97,47.85,47.86,69940.0,40.8868,40.8868,40.7845,40.793,69940.0
2016-03-22 11:00:00,47.88,48.01,47.87,47.93,38726.0,40.8101,40.9209,40.8015,40.8527,38726.0
2016-03-22 11:30:00,47.93,47.93,47.55,47.56,188499.0,40.8527,40.8527,40.5288,40.5373,188499.0
2016-03-22 12:00:00,47.56,47.66,47.52,47.62,99163.0,40.5373,40.6225,40.5032,40.5885,99163.0
2016-03-22 12:30:00,47.61,47.66,47.59,47.65,62898.0,40.5799,40.6225,40.5629,40.614,62898.0
2016-03-22 13:00:00,47.66,47.78,47.65,47.71,71194.0,40.6225,40.7248,40.614,40.6652,71194.0
2016-03-22 13:30:00,47.71,47.72,47.65,47.69,37658.0,40.6652,40.6737,40.614,40.6481,37658.0
2016-03-22 14:00:00,47.69,47.71,47.63,47.69,45973.0,40.6481,40.6652,40.597,40.6481,45973.0
2016-03-22 14:30:00,47.69,47.82,47.69,47.76,85940.0,40.6481,40.7589,40.6481,40.7078,85940.0
2016-03-22 15:00:00,47.76,47.77,47.63,47.66,76926.0,40.7078,40.7163,40.597,40.6225,76926.0
2016-03-22 15:30:00,47.67,47.69,47.56,47.63,322343.0,40.6311,40.6481,40.5373,40.597,322343.0
2016-03-23 09:30:00,47.55,47.72,47.5,47.69,83561.0,40.5288,40.6737,40.4862,40.6481,83561.0
2016-03-23 10:00:00,47.68,47.86,47.67,47.8,49433.0,40.6396,40.793,40.6311,40.7419,49433.0
2016-03-23 10:30:00,47.78,47.85,47.74,47.76,52676.0,40.7248,40.7845,40.6907,40.7078,52676.0
2016-03-23 11:00:00,47.76,47.83,47.74,47.79,83295.0,40.7078,40.7674,40.6907,40.7334,83295.0
2016-03-23 11:30:00,47.77,47.77,47.62,47.66,63007.0,40.7163,40.7163,40.5885,40.6225,63007.0
2016-03-23 12:00:00,47.66,47.82,47.64,47.81,100109.0,40.6225,40.7589,40.6055,40.7504,100109.0
2016-03-23 12:30:00,47.83,47.88,47.77,47.77,54211.0,40.7674,40.8101,40.7163,40.7163,54211.0
2016-03-23 13:00:00,47.77,47.8,47.75,47.75,34150.0,40.7163,40.7419,40.6993,40.6993,34150.0
2016-03-23 13:30:00,47.75,47.81,47.73,47.79,37770.0,40.6993,40.7504,40.6822,40.7334,37770.0
2016-03-23 14:00:00,47.79,47.87,47.75,47.86,50711.0,40.7334,40.8015,40.6993,40.793,50711.0
2016-03-23 14:30:00,47.87,47.91,47.77,47.8,53040.0,40.8015,40.8356,40.7163,40.7419,53040.0
2016-03-23 15:00:00,47.81,47.87,47.76,47.86,80781.0,40.7504,40.8015,40.7078,40.793,80781.0
2016-03-23 15:30:00,47.85,47.94,47.81,47.89,328607.0,40.7845,40.8612,40.7504,40.8186,328607.0
2016-03-24 09:30:00,47.84,48.06,47.84,47.95,101949.0,40.776,40.9635,40.776,40.8697,101949.0
2016-03-24 10:00:00,47.95,48.05,47.92,48.02,65031.0,40.8697,40.955,40.8442,40.9294,65031.0
2016-03-24 10:30:00,48.03,48.06,47.94,47.99,43827.0,40.9379,40.9635,40.8612,40.9038,43827.0
2016-03-24 11:00:00,47.99,48.01,47.94,47.95,52842.0,40.9038,40.9209,40.8612,40.8697,52842.0
2016-03-24 11:30:00,47.95,48.05,47.94,48.02,97526.0,40.8697,40.955,40.8612,40.9294,97526.0
2016-03-24 12:00:00,48.02,48.03,47.94,47.98,95023.0,40.9294,40.9379,40.8612,40.8953,95023.0
2016-03-24 12:30:00,47.98,48.01,47.94,48.0,92040.0,40.8953,40.9209,40.8612,40.9123,92040.0
2016-03-24 13:00:00,47.99,48.03,47.99,48.03,41610.0,40.9038,40.9379,40.9038,40.9379,41610.0
2016-03-24 13:30:00,48.03,48.08,47.99,48.0,43790.0,40.9379,40.9805,40.9038,40.9123,43790.0
2016-03-24 14:00:00,48.0,48.04,47.98,48.03,62465.0,40.9123,40.9464,40.8953,40.9379,62465.0
2016-03-24 14:30:00,48.03,48.1,48.01,48.1,65457.0,40.9379,40.9976,40.9209,40.9976,65457.0
2016-03-24 15:00:00,48.1,48.12,48.07,48.1,103628.0,40.9976,41.0146,40.972,40.9976,103628.0
2016-03-24 15:30:00,48.1,48.13,48.05,48.13,301469.0,40.9976,41.0231,40.955,41.0231,301469.0
2016-03-28 09:30:00,48.27,48.48,48.25,48.34,48661.0,41.1425,41.3215,41.1254,41.2021,48661.0
2016-03-28 10:00:00,48.33,48.34,48.08,48.19,52394.0,41.1936,41.2021,40.9805,41.0743,52394.0
2016-03-28 10:30:00,48.2,48.34,48.2,48.21,33607.0,41.0828,41.2021,41.0828,41.0913,33607.0
2016-03-28 11:00:00,48.21,48.22,48.07,48.12,52492.0,41.0913,41.0999,40.972,41.0146,52492.0
2016-03-28 11:30:00,48.12,48.17,48.1,48.14,41993.0,41.0146,41.0572,40.9976,41.0317,41993.0
2016-03-28 12:00:00,48.13,48.22,48.1,48.16,69613.0,41.0231,41.0999,40.9976,41.0487,69613.0
2016-03-28 12:30:00,48.15,48.23,48.15,48.16,40247.0,41.0402,41.1084,41.0402,41.0487,40247.0
2016-03-28 13:00:00,48.16,48.17,48.07,48.08,38549.0,41.0487,41.0572,40.972,40.9805,38549.0
2016-03-28 13:30:00,48.09,48.26,48.08,48.26,55736.0,40.9891,41.134,40.9805,41.134,55736.0
2016-03-28 14:00:00,48.26,48.34,48.25,48.28,44659.0,41.134,41.2021,41.1254,41.151,44659.0
2016-03-28 14:30:00,48.27,48.28,48.21,48.25,66593.0,41.1425,41.151,41.0913,41.1254,66593.0
2016-03-28 15:00:00,48.26,48.35,48.26,48.29,60132.0,41.134,41.2107,41.134,41.1595,60132.0
2016-03-28 15:30:00,48.29,48.32,48.23,48.31,186961.0,41.1595,41.1851,41.1084,41.1766,186961.0
2016-03-29 09:30:00,48.27,48.54,48.13,48.52,62366.0,41.1425,41.3726,41.0231,41.3556,62366.0
2016-03-29 10:00:00,48.52,48.65,48.51,48.63,48533.0,41.3556,41.4664,41.347,41.4493,48533.0
2016-03-29 10:30:00,48.63,48.65,48.52,48.57,34843.0,41.4493,41.4664,41.3556,41.3982,34843.0
2016-03-29 11:00:00,48.58,48.63,48.51,48.55,99608.0,41.4067,41.4493,41.347,41.3811,99608.0
2016-03-29 11:30:00,48.55,48.58,48.51,48.53,34131.0,41.3811,41.4067,41.347,41.3641,34131.0
2016-03-29 12:00:00,48.52,48.73,48.49,48.73,63340.0,41.3556,41.5346,41.33,41.5346,63340.0
2016-03-29 12:30:00,48.72,48.76,48.66,48.72,61628.0,41.526,41.5601,41.4749,41.526,61628.0
2016-03-29 13:00:00,48.72,48.72,48.6,48.62,97327.0,41.526,41.526,41.4237,41.4408,97327.0
2016-03-29 13:30:00,48.62,48.69,48.59,48.64,79959.0,41.4408,41.5005,41.4152,41.4578,79959.0
2016-03-29 14:00:00,48.64,48.69,48.62,48.68,67308.0,41.4578,41.5005,41.4408,41.4919,67308.0
2016-03-29 14:30:00,48.68,48.72,48.56,48.58,100607.0,41.4919,41.526,41.3897,41.4067,100607.0
2016-03-29 15:00:00,48.58,48.72,48.58,48.7,105103.0,41.4067,41.526,41.4067,41.509,105103.0
2016-03-29 15:30:00,48.7,48.76,48.66,48.72,184788.0,41.509,41.5601,41.4749,41.526,184788.0
2016-03-30 09:30:00,48.52,48.7,48.26,48.46,78449.0,41.6122,41.7665,41.3892,41.5607,78449.0
2016-03-30 10:00:00,48.46,48.48,48.32,48.42,75380.0,41.5607,41.5779,41.4406,41.5264,75380.0
2016-03-30 10:30:00,48.43,48.48,48.39,48.44,32904.0,41.535,41.5779,41.5007,41.5436,32904.0
2016-03-30 11:00:00,48.44,48.48,48.4,48.4,50391.0,41.5436,41.5779,41.5092,41.5092,50391.0
2016-03-30 11:30:00,48.39,48.5,48.38,48.49,35142.0,41.5007,41.595,41.4921,41.5864,35142.0
2016-03-30 12:00:00,48.49,48.57,48.47,48.49,29024.0,41.5864,41.655,41.5693,41.5864,29024.0
2016-03-30 12:30:00,48.48,48.51,48.4,48.43,49898.0,41.5779,41.6036,41.5092,41.535,49898.0
2016-03-30 13:00:00,48.43,48.48,48.37,48.4,60727.0,41.535,41.5779,41.4835,41.5092,60727.0
2016-03-30 13:30:00,48.4,48.42,48.34,48.39,55979.0,41.5092,41.5264,41.4578,41.5007,55979.0
2016-03-30 14:00:00,48.39,48.39,48.31,48.37,58033.0,41.5007,41.5007,41.4321,41.4835,58033.0
2016-03-30 14:30:00,48.38,48.44,48.37,48.4,75338.0,41.4921,41.5436,41.4835,41.5092,75338.0
2016-03-30 15:00:00,48.4,48.49,48.4,48.42,71308.0,41.5092,41.5864,41.5092,41.5264,71308.0
2016-03-30 15:30:00,48.43,48.43,48.3,48.37,199401.0,41.535,41.535,41.4235,41.4835,199401.0
2016-03-31 09:30:00,48.38,48.46,48.33,48.34,118537.0,41.4921,41.5607,41.4492,41.4578,118537.0
2016-03-31 10:00:00,48.34,48.37,48.29,48.34,61101.0,41.4578,41.4835,41.4149,41.4578,61101.0
2016-03-31 10:30:00,48.34,48.37,48.31,48.34,78464.0,41.4578,41.4835,41.4321,41.4578,78464.0
2016-03-31 11:00:00,48.33,48.37,48.27,48.28,54430.0,41.4492,41.4835,41.3978,41.4063,54430.0
2016-03-31 11:30:00,48.29,48.3,48.13,48.16,54990.0,41.4149,41.4235,41.2777,41.3034,54990.0
2016-03-31 12:00:00,48.16,48.18,48.11,48.13,51964.0,41.3034,41.3206,41.2605,41.2777,51964.0
2016-03-31 12:30:00,48.12,48.14,47.98,48.0,115049.0,41.2691,41.2863,41.149,41.1662,115049.0
2016-03-31 13:00:00,48.0,48.03,47.94,47.95,120822.0,41.1662,41.1919,41.1147,41.1233,120822.0
2016-03-31 13:30:00,47.96,47.96,47.87,47.94,101824.0,41.1319,41.1319,41.0547,41.1147,101824.0
2016-03-31 14:00:00,47.94,47.96,47.85,47.86,72770.0,41.1147,41.1319,41.0376,41.0461,72770.0
2016-03-31 14:30:00,47.85,47.86,47.67,47.69,195629.0,41.0376,41.0461,40.8832,40.9003,195629.0
2016-03-31 15:00:00,47.69,47.78,47.63,47.64,254889.0,40.9003,40.9775,40.8489,40.8574,254889.0
2016-03-31 15:30:00,47.65,47.73,47.61,47.68,797835.0,40.866,40.9346,40.8317,40.8918,797835.0
2016-04-01 09:30:00,47.51,47.89,47.41,47.79,109938.0,40.746,41.0719,40.6602,40.9861,109938.0
2016-04-01 10:00:00,47.79,47.89,47.72,47.8,55301.0,40.9861,41.0719,40.9261,40.9947,55301.0
2016-04-01 10:30:00,47.8,47.89,47.78,47.84,54949.0,40.9947,41.0719,40.9775,41.029,54949.0
2016-04-01 11:00:00,47.85,47.85,47.75,47.81,43149.0,41.0376,41.0376,40.9518,41.0032,43149.0
2016-04-01 11:30:00,47.81,47.84,47.73,47.84,63001.0,41.0032,41.029,40.9346,41.029,63001.0
2016-04-01 12:00:00,47.84,47.86,47.75,47.82,74756.0,41.029,41.0461,40.9518,41.0118,74756.0
2016-04-01 12:30:00,47.83,47.9,47.79,47.86,61627.0,41.0204,41.0804,40.9861,41.0461,61627.0
2016-04-01 13:00:00,47.87,47.88,47.77,47.83,117123.0,41.0547,41.0633,40.9689,41.0204,117123.0
2016-04-01 13:30:00,47.82,47.96,47.82,47.88,140272.0,41.0118,41.1319,41.0118,41.0633,140272.0
2016-04-01 14:00:00,47.88,47.99,47.88,47.99,71355.0,41.0633,41.1576,41.0633,41.1576,71355.0
2016-04-01 14:30:00,48.0,48.17,48.0,48.13,63015.0,41.1662,41.312,41.1662,41.2777,63015.0
2016-04-01 15:00:00,48.12,48.12,48.03,48.07,134818.0,41.2691,41.2691,41.1919,41.2262,134818.0
2016-04-01 15:30:00,48.08,48.29,48.07,48.25,262674.0,41.2348,41.4149,41.2262,41.3806,262674.0
2016-04-04 09:30:00,47.05,47.21,46.59,46.85,811855.0,40.3514,40.4887,39.9569,40.1799,811855.0
2016-04-04 10:00:00,46.84,46.89,46.39,46.61,379992.0,40.1713,40.2142,39.7854,39.9741,379992.0
2016-04-04 10:30:00,46.63,46.84,46.58,46.59,156410.0,39.9912,40.1713,39.9484,39.9569,156410.0
2016-04-04 11:00:00,46.59,46.71,46.5,46.56,110729.0,39.9569,40.0599,39.8798,39.9312,110729.0
2016-04-04 11:30:00,46.56,46.58,46.43,46.5,150535.0,39.9312,39.9484,39.8197,39.8798,150535.0
2016-04-04 12:00:00,46.49,46.65,46.46,46.52,136752.0,39.8712,40.0084,39.8454,39.8969,136752.0
2016-04-04 12:30:00,46.5,46.6,46.47,46.48,141643.0,39.8798,39.9655,39.854,39.8626,141643.0
2016-04-04 13:00:00,46.47,46.68,46.47,46.68,140101.0,39.854,40.0341,39.854,40.0341,140101.0
2016-04-04 13:30:00,46.67,46.69,46.47,46.5,221265.0,40.0255,40.0427,39.854,39.8798,221265.0
2016-04-04 14:00:00,46.5,46.57,46.45,46.53,170668.0,39.8798,39.9398,39.8369,39.9055,170668.0
2016-04-04 14:30:00,46.52,46.55,46.38,46.38,287079.0,39.8969,39.9226,39.7768,39.7768,287079.0
2016-04-04 15:00:00,46.39,46.43,46.27,46.28,288253.0,39.7854,39.8197,39.6825,39.6911,288253.0
2016-04-04 15:30:00,46.27,46.35,46.18,46.27,733884.0,39.6825,39.7511,39.6053,39.6825,733884.0
2016-04-05 09:30:00,45.99,46.2,45.7,46.17,169942.0,39.4424,39.6225,39.1936,39.5967,169942.0
2016-04-05 10:00:00,46.17,46.44,46.15,46.39,204082.0,39.5967,39.8283,39.5796,39.7854,204082.0
2016-04-05 10:30:00,46.41,46.42,46.11,46.11,221301.0,39.8026,39.8111,39.5453,39.5453,221301.0
2016-04-05 11:00:00,46.11,46.26,46.11,46.22,158870.0,39.5453,39.6739,39.5453,39.6396,158870.0
2016-04-05 11:30:00,46.23,46.32,46.22,46.31,143368.0,39.6482,39.7254,39.6396,39.7168,143368.0
2016-04-05 12:00:00,46.31,46.39,46.25,46.28,121930.0,39.7168,39.7854,39.6653,39.6911,121930.0
2016-04-05 12:30:00,46.28,46.41,46.28,46.4,109552.0,39.6911,39.8026,39.6911,39.794,109552.0
2016-04-05 13:00:00,46.4,46.42,46.32,46.34,169417.0,39.794,39.8111,39.7254,39.7425,169417.0
2016-04-05 13:30:00,46.34,46.34,46.24,46.25,123153.0,39.7425,39.7425,39.6568,39.6653,123153.0
2016-04-05 14:00:00,46.26,46.34,46.22,46.31,122087.0,39.6739,39.7425,39.6396,39.7168,122087.0
2016-04-05 14:30:00,46.31,46.46,46.29,46.46,198122.0,39.7168,39.8454,39.6996,39.8454,198122.0
2016-04-05 15:00:00,46.46,46.46,46.37,46.4,190154.0,39.8454,39.8454,39.7683,39.794,190154.0
2016-04-05 15:30:00,46.41,46.52,46.34,46.51,592628.0,39.8026,39.8969,39.7425,39.8883,592628.0
2016-04-06 09:30:00,46.56,46.92,46.54,46.6,119633.0,39.9312,40.24,39.9141,39.9655,119633.0
2016-04-06 10:00:00,46.58,46.58,46.27,46.29,87453.0,39.9484,39.9484,39.6825,39.6996,87453.0
2016-04-06 10:30:00,46.3,46.34,46.18,46.24,92082.0,39.7082,39.7425,39.6053,39.6568,92082.0
2016-04-06 11:00:00,46.25,46.33,46.19,46.22,94719.0,39.6653,39.734,39.6139,39.6396,94719.0
2016-04-06 11:30:00,46.22,46.29,46.09,46.1,123938.0,39.6396,39.6996,39.5281,39.5367,123938.0
2016-04-06 12:00:00,46.1,46.15,46.0,46.01,62531.0,39.5367,39.5796,39.4509,39.4595,62531.0
2016-04-06 12:30:00,46.01,46.14,46.01,46.03,70092.0,39.4595,39.571,39.4595,39.4767,70092.0
2016-04-06 13:00:00,46.02,46.05,45.97,46.01,66364.0,39.4681,39.4938,39.4252,39.4595,66364.0
2016-04-06 13:30:00,46.02,46.09,46.01,46.07,86037.0,39.4681,39.5281,39.4595,39.511,86037.0
2016-04-06 14:00:00,46.07,46.13,46.01,46.12,104462.0,39.511,39.5624,39.4595,39.5539,104462.0
2016-04-06 14:30:00,46.13,46.16,46.07,46.1,112839.0,39.5624,39.5882,39.511,39.5367,112839.0
2016-04-06 15:00:00,46.1,46.23,46.09,46.18,101904.0,39.5367,39.6482,39.5281,39.6053,101904.0
2016-04-06 15:30:00,46.17,46.29,46.17,46.25,281673.0,39.5967,39.6996,39.5967,39.6653,281673.0
2016-04-07 09:30:00,46.19,46.42,46.1,46.32,73988.0,39.6139,39.8111,39.5367,39.7254,73988.0
2016-04-07 10:00:00,46.32,46.43,46.21,46.24,42710.0,39.7254,39.8197,39.631,39.6568,42710.0
2016-04-07 10:30:00,46.26,46.32,46.22,46.26,51367.0,39.6739,39.7254,39.6396,39.6739,51367.0
2016-04-07 11:00:00,46.25,46.28,46.19,46.23,48464.0,39.6653,39.6911,39.6139,39.6482,48464.0
2016-04-07 11:30:00,46.23,46.27,46.18,46.21,52785.0,39.6482,39.6825,39.6053,39.631,52785.0
2016-04-07 12:00:00,46.21,46.22,46.15,46.18,143032.0,39.631,39.6396,39.5796,39.6053,143032.0
2016-04-07 12:30:00,46.18,46.27,46.17,46.23,53639.0,39.6053,39.6825,39.5967,39.6482,53639.0
2016-04-07 13:00:00,46.23,46.25,46.17,46.2,52509.0,39.6482,39.6653,39.5967,39.6225,52509.0
2016-04-07 13:30:00,46.21,46.21,46.14,46.15,59286.0,39.631,39.631,39.571,39.5796,59286.0
2016-04-07 14:00:00,46.14,46.18,46.1,46.16,62370.0,39.571,39.6053,39.5367,39.5882,62370.0
2016-04-07 14:30:00,46.17,46.21,46.14,46.15,71884.0,39.5967,39.631,39.571,39.5796,71884.0
2016-04-07 15:00:00,46.14,46.28,46.11,46.22,95566.0,39.571,39.6911,39.5453,39.6396,95566.0
2016-04-07 15:30:00,46.23,46.25,46.16,46.24,214646.0,39.6482,39.6653,39.5882,39.6568,214646.0
2016-04-08 09:30:00,46.48,46.73,46.41,46.59,57849.0,39.8626,40.077,39.8026,39.9569,57849.0
2016-04-08 10:00:00,46.61,46.63,46.45,46.47,43491.0,39.9741,39.9912,39.8369,39.854,43491.0
2016-04-08 10:30:00,46.45,46.49,46.35,46.38,45001.0,39.8369,39.8712,39.7511,39.7768,45001.0
2016-04-08 11:00:00,46.38,46.47,46.34,46.4,50787.0,39.7768,39.854,39.7425,39.794,50787.0
2016-04-08 11:30:00,46.4,46.43,46.33,46.38,76457.0,39.794,39.8197,39.734,39.7768,76457.0
2016-04-08 12:00:00,46.39,46.48,46.35,46.48,39526.0,39.7854,39.8626,39.7511,39.8626,39526.0
2016-04-08 12:30:00,46.47,46.56,46.46,46.55,52449.0,39.854,39.9312,39.8454,39.9226,52449.0
2016-04-08 13:00:00,46.56,46.56,46.49,46.55,32828.0,39.9312,39.9312,39.8712,39.9226,32828.0
2016-04-08 13:30:00,46.54,46.59,46.5,46.56,37963.0,39.9141,39.9569,39.8798,39.9312,37963.0
2016-04-08 14:00:00,46.56,46.56,46.5,46.53,47655.0,39.9312,39.9312,39.8798,39.9055,47655.0
2016-04-08 14:30:00,46.54,46.55,46.42,46.43,49561.0,39.9141,39.9226,39.8111,39.8197,49561.0
2016-04-08 15:00:00,46.43,46.45,46.39,46.4,59710.0,39.8197,39.8369,39.7854,39.794,59710.0
2016-04-08 15:30:00,46.39,46.43,46.29,46.38,268464.0,39.7854,39.8197,39.6996,39.7768,268464.0
2016-04-11 09:30:00,46.61,46.76,46.52,46.54,81793.0,39.9741,40.1027,39.8969,39.9141,81793.0
2016-04-11 10:00:00,46.54,46.61,46.49,46.5,41635.0,39.9141,39.9741,39.8712,39.8798,41635.0
2016-04-11 10:30:00,46.5,46.54,46.28,46.3,68929.0,39.8798,39.9141,39.6911,39.7082,68929.0
2016-04-11 11:00:00,46.3,46.31,46.2,46.23,64323.0,39.7082,39.7168,39.6225,39.6482,64323.0
2016-04-11 11:30:00,46.24,46.25,46.08,46.21,86590.0,39.6568,39.6653,39.5195,39.631,86590.0
2016-04-11 12:00:00,46.21,46.29,46.21,46.24,56383.0,39.631,39.6996,39.631,39.6568,56383.0
2016-04-11 12:30:00,46.25,46.26,46.15,46.23,48937.0,39.6653,39.6739,39.5796,39.6482,48937.0
2016-04-11 13:00:00,46.23,46.27,46.19,46.2,59101.0,39.6482,39.6825,39.6139,39.6225,59101.0
2016-04-11 13:30:00,46.21,46.21,46.15,46.19,51086.0,39.631,39.631,39.5796,39.6139,51086.0
2016-04-11 14:00:00,46.19,46.21,46.09,46.12,80861.0,39.6139,39.631,39.5281,39.5539,80861.0
2016-04-11 14:30:00,46.11,46.16,46.05,46.13,55669.0,39.5453,39.5882,39.4938,39.5624,55669.0
2016-04-11 15:00:00,46.13,46.14,45.95,45.97,111420.0,39.5624,39.571,39.4081,39.4252,111420.0
2016-04-11 15:30:00,45.96,45.99,45.87,45.91,242189.0,39.4166,39.4424,39.3394,39.3738,242189.0
2016-04-12 09:30:00,45.94,46.05,45.87,46.02,65645.0,39.3995,39.4938,39.3394,39.4681,65645.0
2016-04-12 10:00:00,46.01,46.02,45.83,45.87,64659.0,39.4595,39.4681,39.3051,39.3394,64659.0
2016-04-12 10:30:00,45.86,46.01,45.78,45.93,72181.0,39.3309,39.4595,39.2623,39.3909,72181.0
2016-04-12 11:00:00,45.94,45.98,45.9,45.93,54953.0,39.3995,39.4338,39.3652,39.3909,54953.0
2016-04-12 11:30:00,45.92,46.0,45.91,45.94,41847.0,39.3823,39.4509,39.3738,39.3995,41847.0
2016-04-12 12:00:00,45.93,45.95,45.86,45.92,40661.0,39.3909,39.4081,39.3309,39.3823,40661.0
2016-04-12 12:30:00,45.93,45.97,45.85,45.87,75881.0,39.3909,39.4252,39.3223,39.3394,75881.0
2016-04-12 13:00:00,45.87,45.9,45.83,45.85,106046.0,39.3394,39.3652,39.3051,39.3223,106046.0
2016-04-12 13:30:00,45.85,45.91,45.85,45.88,204551.0,39.3223,39.3738,39.3223,39.348,204551.0
2016-04-12 14:00:00,45.88,45.97,45.87,45.91,180372.0,39.348,39.4252,39.3394,39.3738,180372.0
2016-04-12 14:30:00,45.9,45.95,45.88,45.93,118407.0,39.3652,39.4081,39.348,39.3909,118407.0
2016-04-12 15:00:00,45.94,45.99,45.93,45.96,119293.0,39.3995,39.4424,39.3909,39.4166,119293.0
2016-04-12 15:30:00,45.95,45.97,45.91,45.94,312907.0,39.4081,39.4252,39.3738,39.3995,312907.0
2016-04-13 09:30:00,46.05,46.2,45.9,46.01,56422.0,39.4938,39.6225,39.3652,39.4595,56422.0
2016-04-13 10:00:00,45.99,45.99,45.75,45.77,251155.0,39.4424,39.4424,39.2365,39.2537,251155.0
2016-04-13 10:30:00,45.75,45.87,45.72,45.78,83060.0,39.2365,39.3394,39.2108,39.2623,83060.0
2016-04-13 11:00:00,45.78,45.91,45.77,45.9,69761.0,39.2623,39.3738,39.2537,39.3652,69761.0
2016-04-13 11:30:00,45.91,45.92,45.88,45.9,114776.0,39.3738,39.3823,39.348,39.3652,114776.0
2016-04-13 12:00:00,45.9,46.04,45.86,45.98,123609.0,39.3652,39.4852,39.3309,39.4338,123609.0
2016-04-13 12:30:00,45.98,45.98,45.84,45.9,70222.0,39.4338,39.4338,39.3137,39.3652,70222.0
2016-04-13 13:00:00,45.89,45.91,45.86,45.9,69134.0,39.3566,39.3738,39.3309,39.3652,69134.0
2016-04-13 13:30:00,45.9,46.03,45.86,46.0,51367.0,39.3652,39.4767,39.3309,39.4509,51367.0
2016-04-13 14:00:00,46.0,46.01,45.95,45.96,53197.0,39.4509,39.4595,39.4081,39.4166,53197.0
2016-04-13 14:30:00,45.96,46.03,45.96,46.01,107655.0,39.4166,39.4767,39.4166,39.4595,107655.0
2016-04-13 15:00:00,46.01,46.13,46.01,46.06,64301.0,39.4595,39.5624,39.4595,39.5024,64301.0
2016-04-13 15:30:00,46.06,46.06,45.98,45.99,434828.0,39.5024,39.5024,39.4338,39.4424,434828.0
2016-04-14 09:30:00,46.02,46.32,45.86,46.04,85343.0,39.4681,39.7254,39.3309,39.4852,85343.0
2016-04-14 10:00:00,46.03,46.06,45.96,46.01,149326.0,39.4767,39.5024,39.4166,39.4595,149326.0
2016-04-14 10:30:00,46.01,46.04,45.98,46.0,110768.0,39.4595,39.4852,39.4338,39.4509,110768.0
2016-04-14 11:00:00,46.0,46.06,45.99,46.0,89035.0,39.4509,39.5024,39.4424,39.4509,89035.0
2016-04-14 11:30:00,46.0,46.06,45.97,45.99,131241.0,39.4509,39.5024,39.4252,39.4424,131241.0
2016-04-14 12:00:00,45.98,45.99,45.93,45.96,152700.0,39.4338,39.4424,39.3909,39.4166,152700.0
2016-04-14 12:30:00,45.95,46.03,45.94,46.03,92515.0,39.4081,39.4767,39.3995,39.4767,92515.0
2016-04-14 13:00:00,46.03,46.03,45.99,46.0,73094.0,39.4767,39.4767,39.4424,39.4509,73094.0
2016-04-14 13:30:00,46.0,46.04,45.97,46.02,48784.0,39.4509,39.4852,39.4252,39.4681,48784.0
2016-04-14 14:00:00,46.03,46.03,45.99,46.0,55906.0,39.4767,39.4767,39.4424,39.4509,55906.0
2016-04-14 14:30:00,46.0,46.03,45.97,46.01,60666.0,39.4509,39.4767,39.4252,39.4595,60666.0
2016-04-14 15:00:00,46.0,46.06,45.99,46.0,63847.0,39.4509,39.5024,39.4424,39.4509,63847.0
2016-04-14 15:30:00,46.0,46.01,45.91,45.92,179166.0,39.4509,39.4595,39.3738,39.3823,179166.0
2016-04-15 09:30:00,46.19,46.41,46.04,46.28,142411.0,39.6139,39.8026,39.4852,39.6911,142411.0
2016-04-15 10:00:00,46.3,46.3,46.18,46.26,39035.0,39.7082,39.7082,39.6053,39.6739,39035.0
2016-04-15 10:30:00,46.25,46.34,46.23,46.29,56289.0,39.6653,39.7425,39.6482,39.6996,56289.0
2016-04-15 11:00:00,46.28,46.29,46.1,46.1,36179.0,39.6911,39.6996,39.5367,39.5367,36179.0
2016-04-15 11:30:00,46.11,46.18,46.09,46.14,49467.0,39.5453,39.6053,39.5281,39.571,49467.0
2016-04-15 12:00:00,46.15,46.16,46.03,46.05,46107.0,39.5796,39.5882,39.4767,39.4938,46107.0
2016-04-15 12:30:00,46.06,46.1,46.06,46.09,38182.0,39.5024,39.5367,39.5024,39.5281,38182.0
2016-04-15 13:00:00,46.09,46.14,46.07,46.14,25135.0,39.5281,39.571,39.511,39.571,25135.0
2016-04-15 13:30:00,46.14,46.15,46.08,46.08,29530.0,39.571,39.5796,39.5195,39.5195,29530.0
2016-04-15 14:00:00,46.09,46.16,46.09,46.15,57412.0,39.5281,39.5882,39.5281,39.5796,57412.0
2016-04-15 14:30:00,46.15,46.17,46.12,46.13,45190.0,39.5796,39.5967,39.5539,39.5624,45190.0
2016-04-15 15:00:00,46.13,46.16,46.11,46.13,45341.0,39.5624,39.5882,39.5453,39.5624,45341.0
2016-04-15 15:30:00,46.13,46.16,46.1,46.13,193163.0,39.5624,39.5882,39.5367,39.5624,193163.0
2016-04-18 09:30:00,46.01,46.18,45.92,46.08,46923.0,39.4595,39.6053,39.3823,39.5195,46923.0
2016-04-18 10:00:00,46.06,46.36,46.05,46.34,63669.0,39.5024,39.7597,39.4938,39.7425,63669.0
2016-04-18 10:30:00,46.33,46.33,46.15,46.17,65879.0,39.734,39.734,39.5796,39.5967,65879.0
2016-04-18 11:00:00,46.15,46.25,46.15,46.19,80064.0,39.5796,39.6653,39.5796,39.6139,80064.0
2016-04-18 11:30:00,46.2,46.22,46.08,46.22,68077.0,39.6225,39.6396,39.5195,39.6396,68077.0
2016-04-18 12:00:00,46.21,46.38,46.2,46.3,47597.0,39.631,39.7768,39.6225,39.7082,47597.0
2016-04-18 12:30:00,46.3,46.38,46.3,46.36,57929.0,39.7082,39.7768,39.7082,39.7597,57929.0
2016-04-18 13:00:00,46.36,46.36,46.31,46.33,35944.0,39.7597,39.7597,39.7168,39.734,35944.0
2016-04-18 13:30:00,46.33,46.43,46.32,46.42,57721.0,39.734,39.8197,39.7254,39.8111,57721.0
2016-04-18 14:00:00,46.42,46.49,46.41,46.45,72075.0,39.8111,39.8712,39.8026,39.8369,72075.0
2016-04-18 14:30:00,46.45,46.54,46.44,46.53,63319.0,39.8369,39.9141,39.8283,39.9055,63319.0
2016-04-18 15:00:00,46.53,46.56,46.42,46.46,124956.0,39.9055,39.9312,39.8111,39.8454,124956.0
2016-04-18 15:30:00,46.47,46.51,46.42,46.47,203244.0,39.854,39.8883,39.8111,39.854,203244.0
2016-04-19 09:30:00,46.56,46.79,46.51,46.68,70433.0,39.9312,40.1285,39.8883,40.0341,70433.0
2016-04-19 10:00:00,46.69,46.74,46.63,46.64,46098.0,40.0427,40.0856,39.9912,39.9998,46098.0
2016-04-19 10:30:00,46.65,46.67,46.46,46.49,49308.0,40.0084,40.0255,39.8454,39.8712,49308.0
2016-04-19 11:00:00,46.5,46.56,46.47,46.48,134500.0,39.8798,39.9312,39.854,39.8626,134500.0
2016-04-19 11:30:00,46.48,46.63,46.47,46.58,90243.0,39.8626,39.9912,39.854,39.9484,90243.0
2016-04-19 12:00:00,46.58,46.6,46.53,46.58,67834.0,39.9484,39.9655,39.9055,39.9484,67834.0
2016-04-19 12:30:00,46.57,46.58,46.5,46.56,51990.0,39.9398,39.9484,39.8798,39.9312,51990.0
2016-04-19 13:00:00,46.56,46.62,46.56,46.57,39039.0,39.9312,39.9827,39.9312,39.9398,39039.0
2016-04-19 13:30:00,46.58,46.64,46.55,46.57,46487.0,39.9484,39.9998,39.9226,39.9398,46487.0
2016-04-19 14:00:00,46.58,46.6,46.53,46.56,34822.0,39.9484,39.9655,39.9055,39.9312,34822.0
2016-04-19 14:30:00,46.55,46.59,46.52,46.53,40819.0,39.9226,39.9569,39.8969,39.9055,40819.0
2016-04-19 15:00:00,46.53,46.54,46.48,46.51,51583.0,39.9055,39.9141,39.8626,39.8883,51583.0
2016-04-19 15:30:00,46.51,46.53,46.43,46.46,197992.0,39.8883,39.9055,39.8197,39.8454,197992.0
2016-04-20 09:30:00,46.57,46.8,46.35,46.42,51180.0,39.9398,40.137,39.7511,39.8111,51180.0
2016-04-20 10:00:00,46.42,46.46,46.25,46.31,44689.0,39.8111,39.8454,39.6653,39.7168,44689.0
2016-04-20 10:30:00,46.32,46.32,46.16,46.28,50070.0,39.7254,39.7254,39.5882,39.6911,50070.0
2016-04-20 11:00:00,46.27,46.28,46.18,46.25,30997.0,39.6825,39.6911,39.6053,39.6653,30997.0
2016-04-20 11:30:00,46.26,46.3,46.24,46.28,33914.0,39.6739,39.7082,39.6568,39.6911,33914.0
2016-04-20 12:00:00,46.29,46.35,46.22,46.35,30677.0,39.6996,39.7511,39.6396,39.7511,30677.0
2016-04-20 12:30:00,46.35,46.45,46.34,46.39,36137.0,39.7511,39.8369,39.7425,39.7854,36137.0
2016-04-20 13:00:00,46.39,46.39,46.31,46.34,29445.0,39.7854,39.7854,39.7168,39.7425,29445.0
2016-04-20 13:30:00,46.33,46.45,46.33,46.44,38175.0,39.734,39.8369,39.734,39.8283,38175.0
2016-04-20 14:00:00,46.44,46.45,46.33,46.41,40673.0,39.8283,39.8369,39.734,39.8026,40673.0
2016-04-20 14:30:00,46.4,46.44,46.38,46.38,37941.0,39.794,39.8283,39.7768,39.7768,37941.0
2016-04-20 15:00:00,46.39,46.41,46.29,46.34,38091.0,39.7854,39.8026,39.6996,39.7425,38091.0
2016-04-20 15:30:00,46.34,46.34,46.16,46.19,154199.0,39.7425,39.7425,39.5882,39.6139,154199.0
2016-04-21 09:30:00,46.04,46.16,45.94,46.1,91115.0,39.4852,39.5882,39.3995,39.5367,91115.0
2016-04-21 10:00:00,46.11,46.28,46.1,46.21,40540.0,39.5453,39.6911,39.5367,39.631,40540.0
2016-04-21 10:30:00,46.2,46.24,46.03,46.03,89282.0,39.6225,39.6568,39.4767,39.4767,89282.0
2016-04-21 11:00:00,46.03,46.04,45.79,45.91,108031.0,39.4767,39.4852,39.2708,39.3738,108031.0
2016-04-21 11:30:00,45.91,45.98,45.83,45.97,61021.0,39.3738,39.4338,39.3051,39.4252,61021.0
2016-04-21 12:00:00,45.98,45.98,45.84,45.92,48630.0,39.4338,39.4338,39.3137,39.3823,48630.0
2016-04-21 12:30:00,45.92,45.97,45.86,45.88,47941.0,39.3823,39.4252,39.3309,39.348,47941.0
2016-04-21 13:00:00,45.89,45.94,45.78,45.79,90451.0,39.3566,39.3995,39.2623,39.2708,90451.0
2016-04-21 13:30:00,45.79,45.8,45.73,45.73,66160.0,39.2708,39.2794,39.2194,39.2194,66160.0
2016-04-21 14:00:00,45.73,45.79,45.7,45.78,89280.0,39.2194,39.2708,39.1936,39.2623,89280.0
2016-04-21 14:30:00,45.77,45.77,45.63,45.66,97536.0,39.2537,39.2537,39.1336,39.1593,97536.0
2016-04-21 15:00:00,45.66,45.72,45.66,45.68,157225.0,39.1593,39.2108,39.1593,39.1765,157225.0
2016-04-21 15:30:00,45.68,45.74,45.61,45.63,381268.0,39.1765,39.228,39.1165,39.1336,381268.0
2016-04-22 09:30:00,45.67,45.89,45.67,45.88,43541.0,39.1679,39.3566,39.1679,39.348,43541.0
2016-04-22 10:00:00,45.89,45.96,45.79,45.8,26183.0,39.3566,39.4166,39.2708,39.2794,26183.0
2016-04-22 10:30:00,45.8,45.85,45.67,45.69,48246.0,39.2794,39.3223,39.1679,39.1851,48246.0
2016-04-22 11:00:00,45.68,45.7,45.56,45.66,96401.0,39.1765,39.1936,39.0736,39.1593,96401.0
2016-04-22 11:30:00,45.66,45.69,45.56,45.62,110264.0,39.1593,39.1851,39.0736,39.125,110264.0
2016-04-22 12:00:00,45.63,45.67,45.57,45.64,37204.0,39.1336,39.1679,39.0822,39.1422,37204.0
2016-04-22 12:30:00,45.65,45.65,45.59,45.63,23317.0,39.1508,39.1508,39.0993,39.1336,23317.0
2016-04-22 13:00:00,45.64,45.71,45.61,45.61,76298.0,39.1422,39.2022,39.1165,39.1165,76298.0
2016-04-22 13:30:00,45.61,45.75,45.59,45.75,48000.0,39.1165,39.2365,39.0993,39.2365,48000.0
2016-04-22 14:00:00,45.75,45.79,45.71,45.76,39229.0,39.2365,39.2708,39.2022,39.2451,39229.0
2016-04-22 14:30:00,45.76,45.79,45.73,45.75,111183.0,39.2451,39.2708,39.2194,39.2365,111183.0
2016-04-22 15:00:00,45.75,45.75,45.67,45.72,57471.0,39.2365,39.2365,39.1679,39.2108,57471.0
2016-04-22 15:30:00,45.72,45.76,45.68,45.74,162613.0,39.2108,39.2451,39.1765,39.228,162613.0
2016-04-25 09:30:00,45.62,45.7,45.56,45.66,30905.0,39.125,39.1936,39.0736,39.1593,30905.0
2016-04-25 10:00:00,45.66,45.8,45.61,45.75,81155.0,39.1593,39.2794,39.1165,39.2365,81155.0
2016-04-25 10:30:00,45.75,45.76,45.66,45.7,54836.0,39.2365,39.2451,39.1593,39.1936,54836.0
2016-04-25 11:00:00,45.7,45.78,45.67,45.77,36205.0,39.1936,39.2623,39.1679,39.2537,36205.0
2016-04-25 11:30:00,45.77,45.77,45.67,45.69,30822.0,39.2537,39.2537,39.1679,39.1851,30822.0
2016-04-25 12:00:00,45.69,45.75,45.68,45.72,34365.0,39.1851,39.2365,39.1765,39.2108,34365.0
2016-04-25 12:30:00,45.72,45.79,45.71,45.77,42272.0,39.2108,39.2708,39.2022,39.2537,42272.0
2016-04-25 13:00:00,45.77,45.82,45.73,45.79,41227.0,39.2537,39.2966,39.2194,39.2708,41227.0
2016-04-25 13:30:00,45.79,45.8,45.72,45.74,27237.0,39.2708,39.2794,39.2108,39.228,27237.0
2016-04-25 14:00:00,45.74,45.76,45.67,45.72,48448.0,39.228,39.2451,39.1679,39.2108,48448.0
2016-04-25 14:30:00,45.72,45.74,45.62,45.68,110813.0,39.2108,39.228,39.125,39.1765,110813.0
2016-04-25 15:00:00,45.68,45.68,45.62,45.68,55429.0,39.1765,39.1765,39.125,39.1765,55429.0
2016-04-25 15:30:00,45.68,45.77,45.66,45.75,186697.0,39.1765,39.2537,39.1593,39.2365,186697.0
2016-04-26 09:30:00,45.89,46.18,45.89,46.09,54733.0,39.3566,39.6053,39.3566,39.5281,54733.0
2016-04-26 10:00:00,46.1,46.11,46.02,46.06,63076.0,39.5367,39.5453,39.4681,39.5024,63076.0
2016-04-26 10:30:00,46.05,46.08,45.98,45.99,64075.0,39.4938,39.5195,39.4338,39.4424,64075.0
2016-04-26 11:00:00,45.99,46.12,45.97,46.07,52782.0,39.4424,39.5539,39.4252,39.511,52782.0
2016-04-26 11:30:00,46.07,46.08,45.96,46.04,38532.0,39.511,39.5195,39.4166,39.4852,38532.0
2016-04-26 12:00:00,46.03,46.11,46.0,46.08,31713.0,39.4767,39.5453,39.4509,39.5195,31713.0
2016-04-26 12:30:00,46.09,46.09,45.98,45.99,29537.0,39.5281,39.5281,39.4338,39.4424,29537.0
2016-04-26 13:00:00,46.0,46.01,45.96,45.98,43844.0,39.4509,39.4595,39.4166,39.4338,43844.0
2016-04-26 13:30:00,45.99,46.03,45.9,45.91,41880.0,39.4424,39.4767,39.3652,39.3738,41880.0
2016-04-26 14:00:00,45.91,45.97,45.89,45.96,47892.0,39.3738,39.4252,39.3566,39.4166,47892.0
2016-04-26 14:30:00,45.95,46.1,45.94,46.04,79417.0,39.4081,39.5367,39.3995,39.4852,79417.0
2016-04-26 15:00:00,46.03,46.07,46.0,46.06,88535.0,39.4767,39.511,39.4509,39.5024,88535.0
2016-04-26 15:30:00,46.07,46.13,46.05,46.11,250273.0,39.511,39.5624,39.4938,39.5453,250273.0
2016-04-27 09:30:00,46.12,46.29,46.12,46.22,47104.0,39.5539,39.6996,39.5539,39.6396,47104.0
2016-04-27 10:00:00,46.25,46.25,46.08,46.16,56352.0,39.6653,39.6653,39.5195,39.5882,56352.0
2016-04-27 10:30:00,46.16,46.18,46.06,46.11,55570.0,39.5882,39.6053,39.5024,39.5453,55570.0
2016-04-27 11:00:00,46.11,46.27,46.1,46.19,50186.0,39.5453,39.6825,39.5367,39.6139,50186.0
2016-04-27 11:30:00,46.2,46.28,46.18,46.22,68076.0,39.6225,39.6911,39.6053,39.6396,68076.0
2016-04-27 12:00:00,46.22,46.24,46.16,46.24,133430.0,39.6396,39.6568,39.5882,39.6568,133430.0
2016-04-27 12:30:00,46.24,46.28,46.19,46.27,43973.0,39.6568,39.6911,39.6139,39.6825,43973.0
2016-04-27 13:00:00,46.27,46.27,46.23,46.24,59410.0,39.6825,39.6825,39.6482,39.6568,59410.0
2016-04-27 13:30:00,46.23,46.28,46.17,46.25,50679.0,39.6482,39.6911,39.5967,39.6653,50679.0
2016-04-27 14:00:00,46.25,46.43,46.16,46.42,122178.0,39.6653,39.8197,39.5882,39.8111,122178.0
2016-04-27 14:30:00,46.43,46.44,46.36,46.41,44164.0,39.8197,39.8283,39.7597,39.8026,44164.0
2016-04-27 15:00:00,46.41,46.49,46.4,46.49,75216.0,39.8026,39.8712,39.794,39.8712,75216.0
2016-04-27 15:30:00,46.49,46.53,46.45,46.49,266822.0,39.8712,39.9055,39.8369,39.8712,266822.0
2016-04-28 09:30:00,46.23,46.75,46.23,46.65,90930.0,39.6482,40.0942,39.6482,40.0084,90930.0
2016-04-28 10:00:00,46.64,46.86,46.47,46.85,116137.0,39.9998,40.1885,39.854,40.1799,116137.0
2016-04-28 10:30:00,46.86,47.08,46.77,47.06,146111.0,40.1885,40.3772,40.1113,40.36,146111.0
2016-04-28 11:00:00,47.06,47.16,47.01,47.11,123953.0,40.36,40.4458,40.3171,40.4029,123953.0
2016-04-28 11:30:00,47.11,47.19,47.09,47.1,101476.0,40.4029,40.4715,40.3858,40.3943,101476.0
2016-04-28 12:00:00,47.11,47.21,47.07,47.12,97931.0,40.4029,40.4887,40.3686,40.4115,97931.0
2016-04-28 12:30:00,47.12,47.25,47.11,47.16,79024.0,40.4115,40.523,40.4029,40.4458,79024.0
2016-04-28 13:00:00,47.17,47.22,47.05,47.12,100487.0,40.4544,40.4972,40.3514,40.4115,100487.0
2016-04-28 13:30:00,47.13,47.23,47.08,47.22,139113.0,40.4201,40.5058,40.3772,40.4972,139113.0
2016-04-28 14:00:00,47.22,47.25,47.16,47.21,115739.0,40.4972,40.523,40.4458,40.4887,115739.0
2016-04-28 14:30:00,47.22,47.27,47.13,47.26,175795.0,40.4972,40.5401,40.4201,40.5315,175795.0
2016-04-28 15:00:00,47.26,47.27,47.08,47.1,256662.0,40.5315,40.5401,40.3772,40.3943,256662.0
2016-04-28 15:30:00,47.1,47.31,47.0,47.3,785602.0,40.3943,40.5744,40.3086,40.5659,785602.0
2016-04-29 09:30:00,47.3,47.52,46.81,47.06,232032.0,40.5659,40.7545,40.1456,40.36,232032.0
2016-04-29 10:00:00,47.06,47.09,46.76,46.94,245076.0,40.36,40.3858,40.1027,40.2571,245076.0
2016-04-29 10:30:00,46.91,47.04,46.75,47.0,214558.0,40.2314,40.3429,40.0942,40.3086,214558.0
2016-04-29 11:00:00,47.0,47.12,46.93,47.12,131176.0,40.3086,40.4115,40.2485,40.4115,131176.0
2016-04-29 11:30:00,47.11,47.11,46.95,46.98,100114.0,40.4029,40.4029,40.2657,40.2914,100114.0
2016-04-29 12:00:00,46.97,47.15,46.9,47.14,132893.0,40.2828,40.4372,40.2228,40.4286,132893.0
2016-04-29 12:30:00,47.12,47.27,47.06,47.26,201574.0,40.4115,40.5401,40.36,40.5315,201574.0
2016-04-29 13:00:00,47.24,47.26,47.1,47.12,98281.0,40.5144,40.5315,40.3943,40.4115,98281.0
2016-04-29 13:30:00,47.12,47.17,46.89,46.91,97123.0,40.4115,40.4544,40.2142,40.2314,97123.0
2016-04-29 14:00:00,46.91,46.98,46.81,46.95,131462.0,40.2314,40.2914,40.1456,40.2657,131462.0
2016-04-29 14:30:00,46.95,46.96,46.85,46.92,79851.0,40.2657,40.2743,40.1799,40.24,79851.0
2016-04-29 15:00:00,46.91,47.05,46.91,46.97,178096.0,40.2314,40.3514,40.2314,40.2828,178096.0
2016-04-29 15:30:00,46.96,47.2,46.96,47.08,640400.0,40.2743,40.4801,40.2743,40.3772,640400.0
2016-05-02 09:30:00,47.09,47.41,47.05,47.36,113536.0,40.3858,40.6602,40.3514,40.6173,113536.0
2016-05-02 10:00:00,47.35,47.55,47.31,47.55,270003.0,40.6087,40.7803,40.5744,40.7803,270003.0
2016-05-02 10:30:00,47.54,47.56,47.4,47.47,111501.0,40.7717,40.7888,40.6516,40.7117,111501.0
2016-05-02 11:00:00,47.47,47.56,47.42,47.51,117488.0,40.7117,40.7888,40.6688,40.746,117488.0
2016-05-02 11:30:00,47.51,47.53,47.39,47.46,110011.0,40.746,40.7631,40.643,40.7031,110011.0
2016-05-02 12:00:00,47.45,47.46,47.36,47.42,114514.0,40.6945,40.7031,40.6173,40.6688,114514.0
2016-05-02 12:30:00,47.42,47.43,47.34,47.4,118118.0,40.6688,40.6773,40.6002,40.6516,118118.0
2016-05-02 13:00:00,47.4,47.43,47.37,47.4,85672.0,40.6516,40.6773,40.6259,40.6516,85672.0
2016-05-02 13:30:00,47.4,47.47,47.38,47.46,60643.0,40.6516,40.7117,40.6345,40.7031,60643.0
2016-05-02 14:00:00,47.45,47.53,47.44,47.5,85175.0,40.6945,40.7631,40.6859,40.7374,85175.0
2016-05-02 14:30:00,47.49,47.52,47.46,47.5,88622.0,40.7288,40.7545,40.7031,40.7374,88622.0
2016-05-02 15:00:00,47.49,47.61,47.49,47.6,107013.0,40.7288,40.8317,40.7288,40.8231,107013.0
2016-05-02 15:30:00,47.59,47.62,47.54,47.57,381499.0,40.8146,40.8403,40.7717,40.7974,381499.0
2016-05-03 09:30:00,47.46,47.49,47.17,47.35,187919.0,40.7031,40.7288,40.4544,40.6087,187919.0
2016-05-03 10:00:00,47.35,47.44,47.22,47.24,236915.0,40.6087,40.6859,40.4972,40.5144,236915.0
2016-05-03 10:30:00,47.23,47.24,47.06,47.11,148442.0,40.5058,40.5144,40.36,40.4029,148442.0
2016-05-03 11:00:00,47.11,47.13,46.9,46.9,137078.0,40.4029,40.4201,40.2228,40.2228,137078.0
2016-05-03 11:30:00,46.9,46.96,46.83,46.85,96553.0,40.2228,40.2743,40.1628,40.1799,96553.0
2016-05-03 12:00:00,46.83,46.94,46.79,46.84,79784.0,40.1628,40.2571,40.1285,40.1713,79784.0
2016-05-03 12:30:00,46.84,46.99,46.83,46.98,61128.0,40.1713,40.3,40.1628,40.2914,61128.0
2016-05-03 13:00:00,46.98,47.02,46.86,46.97,93433.0,40.2914,40.3257,40.1885,40.2828,93433.0
2016-05-03 13:30:00,46.99,47.13,46.98,47.0,100258.0,40.3,40.4201,40.2914,40.3086,100258.0
2016-05-03 14:00:00,47.0,47.11,46.97,47.1,97646.0,40.3086,40.4029,40.2828,40.3943,97646.0
2016-05-03 14:30:00,47.11,47.18,47.06,47.13,105398.0,40.4029,40.4629,40.36,40.4201,105398.0
2016-05-03 15:00:00,47.14,47.19,47.08,47.15,109426.0,40.4286,40.4715,40.3772,40.4372,109426.0
2016-05-03 15:30:00,47.14,47.16,47.08,47.13,374280.0,40.4286,40.4458,40.3772,40.4201,374280.0
2016-05-04 09:30:00,46.9,47.23,46.79,47.04,111034.0,40.2228,40.5058,40.1285,40.3429,111034.0
2016-05-04 10:00:00,47.06,47.22,47.04,47.09,85411.0,40.36,40.4972,40.3429,40.3858,85411.0
2016-05-04 10:30:00,47.08,47.26,47.06,47.22,101269.0,40.3772,40.5315,40.36,40.4972,101269.0
2016-05-04 11:00:00,47.22,47.39,47.19,47.29,94411.0,40.4972,40.643,40.4715,40.5573,94411.0
2016-05-04 11:30:00,47.29,47.37,47.23,47.36,65679.0,40.5573,40.6259,40.5058,40.6173,65679.0
2016-05-04 12:00:00,47.36,47.48,47.32,47.41,80521.0,40.6173,40.7202,40.583,40.6602,80521.0
2016-05-04 12:30:00,47.41,47.46,47.38,47.41,53923.0,40.6602,40.7031,40.6345,40.6602,53923.0
2016-05-04 13:00:00,47.42,47.54,47.39,47.54,64600.0,40.6688,40.7717,40.643,40.7717,64600.0
2016-05-04 13:30:00,47.53,47.55,47.48,47.51,86181.0,40.7631,40.7803,40.7202,40.746,86181.0
2016-05-04 14:00:00,47.51,47.54,47.42,47.52,93985.0,40.746,40.7717,40.6688,40.7545,93985.0
2016-05-04 14:30:00,47.51,47.55,47.41,47.5,133840.0,40.746,40.7803,40.6602,40.7374,133840.0
2016-05-04 15:00:00,47.51,47.56,47.5,47.51,73345.0,40.746,40.7888,40.7374,40.746,73345.0
2016-05-04 15:30:00,47.52,47.64,47.51,47.57,207380.0,40.7545,40.8574,40.746,40.7974,207380.0
2016-05-05 09:30:00,47.48,47.87,47.23,47.51,69007.0,40.7202,41.0547,40.5058,40.746,69007.0
2016-05-05 10:00:00,47.49,47.56,47.33,47.4,86173.0,40.7288,40.7888,40.5916,40.6516,86173.0
2016-05-05 10:30:00,47.39,47.53,47.39,47.45,44472.0,40.643,40.7631,40.643,40.6945,44472.0
2016-05-05 11:00:00,47.45,47.51,47.29,47.34,46960.0,40.6945,40.746,40.5573,40.6002,46960.0
2016-05-05 11:30:00,47.33,47.48,47.31,47.45,39918.0,40.5916,40.7202,40.5744,40.6945,39918.0
2016-05-05 12:00:00,47.44,47.49,47.43,47.48,45484.0,40.6859,40.7288,40.6773,40.7202,45484.0
2016-05-05 12:30:00,47.48,47.53,47.47,47.5,69695.0,40.7202,40.7631,40.7117,40.7374,69695.0
2016-05-05 13:00:00,47.5,47.53,47.46,47.48,64244.0,40.7374,40.7631,40.7031,40.7202,64244.0
2016-05-05 13:30:00,47.48,47.5,47.44,47.44,49818.0,40.7202,40.7374,40.6859,40.6859,49818.0
2016-05-05 14:00:00,47.45,47.49,47.43,47.45,63071.0,40.6945,40.7288,40.6773,40.6945,63071.0
2016-05-05 14:30:00,47.46,47.5,47.44,47.45,56624.0,40.7031,40.7374,40.6859,40.6945,56624.0
2016-05-05 15:00:00,47.46,47.5,47.44,47.45,88296.0,40.7031,40.7374,40.6859,40.6945,88296.0
2016-05-05 15:30:00,47.46,47.47,47.39,47.44,199123.0,40.7031,40.7117,40.643,40.6859,199123.0
2016-05-06 09:30:00,47.4,47.47,47.0,47.37,79753.0,40.6516,40.7117,40.3086,40.6259,79753.0
2016-05-06 10:00:00,47.37,47.46,47.34,47.4,100707.0,40.6259,40.7031,40.6002,40.6516,100707.0
2016-05-06 10:30:00,47.4,47.53,47.39,47.53,77590.0,40.6516,40.7631,40.643,40.7631,77590.0
2016-05-06 11:00:00,47.54,47.63,47.48,47.62,88247.0,40.7717,40.8489,40.7202,40.8403,88247.0
2016-05-06 11:30:00,47.61,47.68,47.61,47.68,57661.0,40.8317,40.8918,40.8317,40.8918,57661.0
2016-05-06 12:00:00,47.68,47.74,47.67,47.71,51961.0,40.8918,40.9432,40.8832,40.9175,51961.0
2016-05-06 12:30:00,47.72,47.77,47.63,47.66,38465.0,40.9261,40.9689,40.8489,40.8746,38465.0
2016-05-06 13:00:00,47.66,47.78,47.66,47.75,29532.0,40.8746,40.9775,40.8746,40.9518,29532.0
2016-05-06 13:30:00,47.74,47.96,47.73,47.94,85339.0,40.9432,41.1319,40.9346,41.1147,85339.0
2016-05-06 14:00:00,47.94,47.98,47.9,47.94,44892.0,41.1147,41.149,41.0804,41.1147,44892.0
2016-05-06 14:30:00,47.95,47.99,47.87,47.95,62918.0,41.1233,41.1576,41.0547,41.1233,62918.0
2016-05-06 15:00:00,47.93,47.98,47.93,47.95,71050.0,41.1062,41.149,41.1062,41.1233,71050.0
2016-05-06 15:30:00,47.95,47.97,47.94,47.97,167536.0,41.1233,41.1405,41.1147,41.1405,167536.0
2016-05-09 09:30:00,47.97,48.3,47.69,48.16,114899.0,41.1405,41.4235,40.9003,41.3034,114899.0
2016-05-09 10:00:00,48.16,48.19,47.96,47.96,76524.0,41.3034,41.3291,41.1319,41.1319,76524.0
2016-05-09 10:30:00,47.96,48.05,47.95,48.0,53777.0,41.1319,41.2091,41.1233,41.1662,53777.0
2016-05-09 11:00:00,48.01,48.03,47.93,48.0,53389.0,41.1748,41.1919,41.1062,41.1662,53389.0
2016-05-09 11:30:00,48.0,48.16,47.99,48.15,49099.0,41.1662,41.3034,41.1576,41.2948,49099.0
2016-05-09 12:00:00,48.14,48.15,48.07,48.11,49892.0,41.2863,41.2948,41.2262,41.2605,49892.0
2016-05-09 12:30:00,48.1,48.11,48.09,48.11,27803.0,41.252,41.2605,41.2434,41.2605,27803.0
2016-05-09 13:00:00,48.11,48.22,48.09,48.21,45023.0,41.2605,41.3549,41.2434,41.3463,45023.0
2016-05-09 13:30:00,48.21,48.26,48.2,48.22,42453.0,41.3463,41.3892,41.3377,41.3549,42453.0
2016-05-09 14:00:00,48.23,48.32,48.18,48.3,76122.0,41.3635,41.4406,41.3206,41.4235,76122.0
2016-05-09 14:30:00,48.3,48.42,48.27,48.42,63067.0,41.4235,41.5264,41.3978,41.5264,63067.0
2016-05-09 15:00:00,48.42,48.46,48.39,48.39,74517.0,41.5264,41.5607,41.5007,41.5007,74517.0
2016-05-09 15:30:00,48.39,48.43,48.34,48.38,340788.0,41.5007,41.535,41.4578,41.4921,340788.0
2016-05-10 09:30:00,48.36,48.57,48.21,48.47,65801.0,41.4749,41.655,41.3463,41.5693,65801.0
2016-05-10 10:00:00,48.47,48.55,48.38,48.53,49488.0,41.5693,41.6379,41.4921,41.6207,49488.0
2016-05-10 10:30:00,48.52,48.61,48.5,48.51,86850.0,41.6122,41.6893,41.595,41.6036,86850.0
2016-05-10 11:00:00,48.5,48.62,48.49,48.53,53886.0,41.595,41.6979,41.5864,41.6207,53886.0
2016-05-10 11:30:00,48.53,48.65,48.49,48.56,48006.0,41.6207,41.7237,41.5864,41.6465,48006.0
2016-05-10 12:00:00,48.57,48.66,48.56,48.61,31455.0,41.655,41.7322,41.6465,41.6893,31455.0
2016-05-10 12:30:00,48.61,48.62,48.54,48.54,27702.0,41.6893,41.6979,41.6293,41.6293,27702.0
2016-05-10 13:00:00,48.55,48.55,48.45,48.46,43198.0,41.6379,41.6379,41.5521,41.5607,43198.0
2016-05-10 13:30:00,48.46,48.52,48.41,48.5,36872.0,41.5607,41.6122,41.5178,41.595,36872.0
2016-05-10 14:00:00,48.51,48.55,48.48,48.49,35567.0,41.6036,41.6379,41.5779,41.5864,35567.0
2016-05-10 14:30:00,48.49,48.6,48.49,48.55,66545.0,41.5864,41.6808,41.5864,41.6379,66545.0
2016-05-10 15:00:00,48.54,48.69,48.54,48.66,92558.0,41.6293,41.758,41.6293,41.7322,92558.0
2016-05-10 15:30:00,48.66,48.71,48.59,48.71,183115.0,41.7322,41.7751,41.6722,41.7751,183115.0
2016-05-11 09:30:00,48.71,48.79,48.35,48.57,34490.0,41.7751,41.8437,41.4664,41.655,34490.0
2016-05-11 10:00:00,48.57,48.75,48.57,48.74,33701.0,41.655,41.8094,41.655,41.8008,33701.0
2016-05-11 10:30:00,48.76,48.79,48.58,48.6,46279.0,41.818,41.8437,41.6636,41.6808,46279.0
2016-05-11 11:00:00,48.59,48.59,48.49,48.52,34076.0,41.6722,41.6722,41.5864,41.6122,34076.0
2016-05-11 11:30:00,48.53,48.54,48.41,48.45,48877.0,41.6207,41.6293,41.5178,41.5521,48877.0
2016-05-11 12:00:00,48.45,48.5,48.44,48.48,34134.0,41.5521,41.595,41.5436,41.5779,34134.0
2016-05-11 12:30:00,48.48,48.52,48.45,48.5,53720.0,41.5779,41.6122,41.5521,41.595,53720.0
2016-05-11 13:00:00,48.51,48.55,48.44,48.47,39323.0,41.6036,41.6379,41.5436,41.5693,39323.0
2016-05-11 13:30:00,48.47,48.55,48.45,48.52,25834.0,41.5693,41.6379,41.5521,41.6122,25834.0
2016-05-11 14:00:00,48.52,48.55,48.46,48.55,46315.0,41.6122,41.6379,41.5607,41.6379,46315.0
2016-05-11 14:30:00,48.54,48.58,48.51,48.53,73225.0,41.6293,41.6636,41.6036,41.6207,73225.0
2016-05-11 15:00:00,48.53,48.61,48.53,48.59,57381.0,41.6207,41.6893,41.6207,41.6722,57381.0
2016-05-11 15:30:00,48.59,48.64,48.56,48.61,222424.0,41.6722,41.7151,41.6465,41.6893,222424.0
2016-05-12 09:30:00,48.62,48.83,48.56,48.75,38922.0,41.6979,41.878,41.6465,41.8094,38922.0
2016-05-12 10:00:00,48.77,48.85,48.73,48.74,23907.0,41.8266,41.8952,41.7923,41.8008,23907.0
2016-05-12 10:30:00,48.74,48.84,48.74,48.8,33748.0,41.8008,41.8866,41.8008,41.8523,33748.0
2016-05-12 11:00:00,48.8,48.81,48.64,48.68,74032.0,41.8523,41.8609,41.7151,41.7494,74032.0
2016-05-12 11:30:00,48.67,48.74,48.63,48.64,24950.0,41.7408,41.8008,41.7065,41.7151,24950.0
2016-05-12 12:00:00,48.62,48.71,48.59,48.69,34916.0,41.6979,41.7751,41.6722,41.758,34916.0
2016-05-12 12:30:00,48.7,48.74,48.64,48.72,24765.0,41.7665,41.8008,41.7151,41.7837,24765.0
2016-05-12 13:00:00,48.73,48.76,48.69,48.7,67171.0,41.7923,41.818,41.758,41.7665,67171.0
2016-05-12 13:30:00,48.7,48.78,48.69,48.76,46656.0,41.7665,41.8351,41.758,41.818,46656.0
2016-05-12 14:00:00,48.76,48.9,48.76,48.83,71283.0,41.818,41.9381,41.818,41.878,71283.0
2016-05-12 14:30:00,48.82,48.95,48.8,48.91,32717.0,41.8695,41.9809,41.8523,41.9466,32717.0
2016-05-12 15:00:00,48.92,48.92,48.86,48.9,35104.0,41.9552,41.9552,41.9038,41.9381,35104.0
2016-05-12 15:30:00,48.89,48.92,48.81,48.85,112726.0,41.9295,41.9552,41.8609,41.8952,112726.0
2016-05-13 09:30:00,48.79,48.87,48.59,48.74,88423.0,41.8437,41.9123,41.6722,41.8008,88423.0
2016-05-13 10:00:00,48.77,48.88,48.64,48.86,44946.0,41.8266,41.9209,41.7151,41.9038,44946.0
2016-05-13 10:30:00,48.84,48.96,48.76,48.82,42666.0,41.8866,41.9895,41.818,41.8695,42666.0
2016-05-13 11:00:00,48.8,48.83,48.72,48.8,55089.0,41.8523,41.878,41.7837,41.8523,55089.0
2016-05-13 11:30:00,48.8,48.81,48.61,48.61,34569.0,41.8523,41.8609,41.6893,41.6893,34569.0
2016-05-13 12:00:00,48.6,48.67,48.59,48.64,40036.0,41.6808,41.7408,41.6722,41.7151,40036.0
2016-05-13 12:30:00,48.64,48.64,48.59,48.61,36357.0,41.7151,41.7151,41.6722,41.6893,36357.0
2016-05-13 13:00:00,48.62,48.65,48.56,48.56,27788.0,41.6979,41.7237,41.6465,41.6465,27788.0
2016-05-13 13:30:00,48.57,48.6,48.49,48.53,38941.0,41.655,41.6808,41.5864,41.6207,38941.0
2016-05-13 14:00:00,48.52,48.54,48.41,48.45,42390.0,41.6122,41.6293,41.5178,41.5521,42390.0
2016-05-13 14:30:00,48.44,48.49,48.36,48.49,46458.0,41.5436,41.5864,41.4749,41.5864,46458.0
2016-05-13 15:00:00,48.49,48.49,48.4,48.44,60325.0,41.5864,41.5864,41.5092,41.5436,60325.0
2016-05-13 15:30:00,48.45,48.5,48.42,48.46,190823.0,41.5521,41.595,41.5264,41.5607,190823.0
2016-05-16 09:30:00,48.4,48.47,48.11,48.41,77506.0,41.5092,41.5693,41.2605,41.5178,77506.0
2016-05-16 10:00:00,48.43,48.53,48.42,48.47,32362.0,41.535,41.6207,41.5264,41.5693,32362.0
2016-05-16 10:30:00,48.48,48.59,48.47,48.58,64563.0,41.5779,41.6722,41.5693,41.6636,64563.0
2016-05-16 11:00:00,48.59,48.72,48.59,48.67,22523.0,41.6722,41.7837,41.6722,41.7408,22523.0
2016-05-16 11:30:00,48.66,48.72,48.64,48.65,24510.0,41.7322,41.7837,41.7151,41.7237,24510.0
2016-05-16 12:00:00,48.65,48.71,48.63,48.63,29026.0,41.7237,41.7751,41.7065,41.7065,29026.0
2016-05-16 12:30:00,48.62,48.73,48.62,48.73,36657.0,41.6979,41.7923,41.6979,41.7923,36657.0
2016-05-16 13:00:00,48.73,48.75,48.68,48.7,43861.0,41.7923,41.8094,41.7494,41.7665,43861.0
2016-05-16 13:30:00,48.7,48.75,48.66,48.71,40354.0,41.7665,41.8094,41.7322,41.7751,40354.0
2016-05-16 14:00:00,48.71,48.79,48.69,48.74,39368.0,41.7751,41.8437,41.758,41.8008,39368.0
2016-05-16 14:30:00,48.74,48.77,48.67,48.68,45671.0,41.8008,41.8266,41.7408,41.7494,45671.0
2016-05-16 15:00:00,48.68,48.72,48.63,48.64,66032.0,41.7494,41.7837,41.7065,41.7151,66032.0
2016-05-16 15:30:00,48.64,48.65,48.57,48.59,136788.0,41.7151,41.7237,41.655,41.6722,136788.0
2016-05-17 09:30:00,48.63,48.66,48.19,48.3,164718.0,41.7065,41.7322,41.3291,41.4235,164718.0
2016-05-17 10:00:00,48.3,48.35,48.19,48.24,71322.0,41.4235,41.4664,41.3291,41.372,71322.0
2016-05-17 10:30:00,48.24,48.29,48.16,48.24,55538.0,41.372,41.4149,41.3034,41.372,55538.0
2016-05-17 11:00:00,48.25,48.3,48.18,48.19,42198.0,41.3806,41.4235,41.3206,41.3291,42198.0
2016-05-17 11:30:00,48.19,48.25,48.13,48.24,35558.0,41.3291,41.3806,41.2777,41.372,35558.0
2016-05-17 12:00:00,48.24,48.25,48.11,48.14,38137.0,41.372,41.3806,41.2605,41.2863,38137.0
2016-05-17 12:30:00,48.14,48.14,48.03,48.07,38336.0,41.2863,41.2863,41.1919,41.2262,38336.0
2016-05-17 13:00:00,48.06,48.08,48.0,48.03,43035.0,41.2177,41.2348,41.1662,41.1919,43035.0
2016-05-17 13:30:00,48.02,48.06,47.86,47.87,79982.0,41.1833,41.2177,41.0461,41.0547,79982.0
2016-05-17 14:00:00,47.87,47.87,47.61,47.67,111126.0,41.0547,41.0547,40.8317,40.8832,111126.0
2016-05-17 14:30:00,47.67,47.71,47.55,47.66,115638.0,40.8832,40.9175,40.7803,40.8746,115638.0
2016-05-17 15:00:00,47.66,47.71,47.48,47.54,166074.0,40.8746,40.9175,40.7202,40.7717,166074.0
2016-05-17 15:30:00,47.53,47.62,47.52,47.57,505056.0,40.7631,40.8403,40.7545,40.7974,505056.0
2016-05-18 09:30:00,47.55,47.74,47.34,47.58,102046.0,40.7803,40.9432,40.6002,40.806,102046.0
2016-05-18 10:00:00,47.58,47.78,47.56,47.74,112959.0,40.806,40.9775,40.7888,40.9432,112959.0
2016-05-18 10:30:00,47.74,47.8,47.59,47.62,99436.0,40.9432,40.9947,40.8146,40.8403,99436.0
2016-05-18 11:00:00,47.61,47.81,47.61,47.8,80655.0,40.8317,41.0032,40.8317,40.9947,80655.0
2016-05-18 11:30:00,47.8,47.86,47.72,47.72,61732.0,40.9947,41.0461,40.9261,40.9261,61732.0
2016-05-18 12:00:00,47.71,47.8,47.67,47.76,32976.0,40.9175,40.9947,40.8832,40.9604,32976.0
2016-05-18 12:30:00,47.77,47.95,47.76,47.95,37208.0,40.9689,41.1233,40.9604,41.1233,37208.0
2016-05-18 13:00:00,47.95,48.08,47.95,48.06,48279.0,41.1233,41.2348,41.1233,41.2177,48279.0
2016-05-18 13:30:00,48.05,48.15,48.04,48.05,51028.0,41.2091,41.2948,41.2005,41.2091,51028.0
2016-05-18 14:00:00,48.05,48.05,47.52,47.53,82465.0,41.2091,41.2091,40.7545,40.7631,82465.0
2016-05-18 14:30:00,47.53,47.67,47.47,47.6,89392.0,40.7631,40.8832,40.7117,40.8231,89392.0
2016-05-18 15:00:00,47.61,47.72,47.49,47.49,78828.0,40.8317,40.9261,40.7288,40.7288,78828.0
2016-05-18 15:30:00,47.5,47.68,47.49,47.66,180697.0,40.7374,40.8918,40.7288,40.8746,180697.0
2016-05-19 09:30:00,47.47,47.72,47.42,47.44,49008.0,40.7117,40.9261,40.6688,40.6859,49008.0
2016-05-19 10:00:00,47.44,47.52,47.38,47.45,47750.0,40.6859,40.7545,40.6345,40.6945,47750.0
2016-05-19 10:30:00,47.45,47.54,47.4,47.45,44109.0,40.6945,40.7717,40.6516,40.6945,44109.0
2016-05-19 11:00:00,47.45,47.47,47.27,47.43,65995.0,40.6945,40.7117,40.5401,40.6773,65995.0
2016-05-19 11:30:00,47.44,47.49,47.4,47.47,39379.0,40.6859,40.7288,40.6516,40.7117,39379.0
2016-05-19 12:00:00,47.47,47.55,47.46,47.52,24322.0,40.7117,40.7803,40.7031,40.7545,24322.0
2016-05-19 12:30:00,47.53,47.53,47.39,47.4,43101.0,40.7631,40.7631,40.643,40.6516,43101.0
2016-05-19 13:00:00,47.4,47.53,47.39,47.53,33104.0,40.6516,40.7631,40.643,40.7631,33104.0
2016-05-19 13:30:00,47.53,47.61,47.52,47.58,41011.0,40.7631,40.8317,40.7545,40.806,41011.0
2016-05-19 14:00:00,47.58,47.75,47.57,47.74,58616.0,40.806,40.9518,40.7974,40.9432,58616.0
2016-05-19 14:30:00,47.72,47.73,47.62,47.65,38872.0,40.9261,40.9346,40.8403,40.866,38872.0
2016-05-19 15:00:00,47.64,47.79,47.64,47.72,51881.0,40.8574,40.9861,40.8574,40.9261,51881.0
2016-05-19 15:30:00,47.72,47.74,47.64,47.7,142400.0,40.9261,40.9432,40.8574,40.9089,142400.0
2016-05-20 09:30:00,47.92,48.07,47.75,47.99,148879.0,41.0976,41.2262,40.9518,41.1576,148879.0
2016-05-20 10:00:00,48.0,48.12,47.94,47.97,75550.0,41.1662,41.2691,41.1147,41.1405,75550.0
2016-05-20 10:30:00,47.97,48.06,47.96,47.97,43633.0,41.1405,41.2177,41.1319,41.1405,43633.0
2016-05-20 11:00:00,47.97,48.03,47.92,48.0,50251.0,41.1405,41.1919,41.0976,41.1662,50251.0
2016-05-20 11:30:00,48.0,48.02,47.93,47.94,67836.0,41.1662,41.1833,41.1062,41.1147,67836.0
2016-05-20 12:00:00,47.94,47.96,47.89,47.89,22326.0,41.1147,41.1319,41.0719,41.0719,22326.0
2016-05-20 12:30:00,47.9,47.93,47.87,47.88,33828.0,41.0804,41.1062,41.0547,41.0633,33828.0
2016-05-20 13:00:00,47.88,47.91,47.84,47.84,32500.0,41.0633,41.089,41.029,41.029,32500.0
2016-05-20 13:30:00,47.84,47.84,47.74,47.76,44454.0,41.029,41.029,40.9432,40.9604,44454.0
2016-05-20 14:00:00,47.75,47.77,47.71,47.74,72844.0,40.9518,40.9689,40.9175,40.9432,72844.0
2016-05-20 14:30:00,47.75,47.75,47.66,47.66,58389.0,40.9518,40.9518,40.8746,40.8746,58389.0
2016-05-20 15:00:00,47.67,47.69,47.56,47.6,106457.0,40.8832,40.9003,40.7888,40.8231,106457.0
2016-05-20 15:30:00,47.6,47.72,47.6,47.72,213253.0,40.8231,40.9261,40.8231,40.9261,213253.0
2016-05-23 09:30:00,47.8,47.8,47.52,47.7,47502.0,40.9947,40.9947,40.7545,40.9089,47502.0
2016-05-23 10:00:00,47.69,47.74,47.62,47.68,50675.0,40.9003,40.9432,40.8403,40.8918,50675.0
2016-05-23 10:30:00,47.7,47.75,47.62,47.63,37441.0,40.9089,40.9518,40.8403,40.8489,37441.0
2016-05-23 11:00:00,47.62,47.67,47.58,47.63,58088.0,40.8403,40.8832,40.806,40.8489,58088.0
2016-05-23 11:30:00,47.64,47.66,47.54,47.6,38431.0,40.8574,40.8746,40.7717,40.8231,38431.0
2016-05-23 12:00:00,47.62,47.7,47.62,47.66,23738.0,40.8403,40.9089,40.8403,40.8746,23738.0
2016-05-23 12:30:00,47.67,47.72,47.65,47.71,33024.0,40.8832,40.9261,40.866,40.9175,33024.0
2016-05-23 13:00:00,47.72,47.74,47.67,47.69,33673.0,40.9261,40.9432,40.8832,40.9003,33673.0
2016-05-23 13:30:00,47.7,47.76,47.67,47.75,37763.0,40.9089,40.9604,40.8832,40.9518,37763.0
2016-05-23 14:00:00,47.76,47.77,47.68,47.7,46964.0,40.9604,40.9689,40.8918,40.9089,46964.0
2016-05-23 14:30:00,47.7,47.71,47.66,47.68,45617.0,40.9089,40.9175,40.8746,40.8918,45617.0
2016-05-23 15:00:00,47.68,47.7,47.63,47.68,57574.0,40.8918,40.9089,40.8489,40.8918,57574.0
2016-05-23 15:30:00,47.69,47.71,47.6,47.66,248920.0,40.9003,40.9175,40.8231,40.8746,248920.0
2016-05-24 09:30:00,47.78,48.24,47.78,48.15,68915.0,40.9775,41.372,40.9775,41.2948,68915.0
2016-05-24 10:00:00,48.16,48.19,48.09,48.16,46016.0,41.3034,41.3291,41.2434,41.3034,46016.0
2016-05-24 10:30:00,48.16,48.26,48.16,48.24,36810.0,41.3034,41.3892,41.3034,41.372,36810.0
2016-05-24 11:00:00,48.25,48.27,48.18,48.18,48221.0,41.3806,41.3978,41.3206,41.3206,48221.0
2016-05-24 11:30:00,48.17,48.19,48.13,48.15,48685.0,41.312,41.3291,41.2777,41.2948,48685.0
2016-05-24 12:00:00,48.15,48.18,48.11,48.17,39830.0,41.2948,41.3206,41.2605,41.312,39830.0
2016-05-24 12:30:00,48.17,48.23,48.15,48.19,25355.0,41.312,41.3635,41.2948,41.3291,25355.0
2016-05-24 13:00:00,48.18,48.19,48.12,48.13,33853.0,41.3206,41.3291,41.2691,41.2777,33853.0
2016-05-24 13:30:00,48.12,48.17,48.1,48.15,57280.0,41.2691,41.312,41.252,41.2948,57280.0
2016-05-24 14:00:00,48.15,48.16,48.09,48.14,47359.0,41.2948,41.3034,41.2434,41.2863,47359.0
2016-05-24 14:30:00,48.13,48.19,48.12,48.18,46186.0,41.2777,41.3291,41.2691,41.3206,46186.0
2016-05-24 15:00:00,48.18,48.29,48.17,48.26,71717.0,41.3206,41.4149,41.312,41.3892,71717.0
2016-05-24 15:30:00,48.26,48.28,48.21,48.25,146520.0,41.3892,41.4063,41.3463,41.3806,146520.0
2016-05-25 09:30:00,48.4,48.5,48.08,48.09,91918.0,41.5092,41.595,41.2348,41.2434,91918.0
2016-05-25 10:00:00,48.09,48.14,47.98,48.04,62795.0,41.2434,41.2863,41.149,41.2005,62795.0
2016-05-25 10:30:00,48.04,48.08,47.9,47.9,68326.0,41.2005,41.2348,41.0804,41.0804,68326.0
2016-05-25 11:00:00,47.9,48.01,47.89,47.97,68148.0,41.0804,41.1748,41.0719,41.1405,68148.0
2016-05-25 11:30:00,47.97,48.01,47.92,47.98,54348.0,41.1405,41.1748,41.0976,41.149,54348.0
2016-05-25 12:00:00,47.98,48.0,47.91,47.91,48927.0,41.149,41.1662,41.089,41.089,48927.0
2016-05-25 12:30:00,47.91,47.92,47.85,47.85,41464.0,41.089,41.0976,41.0376,41.0376,41464.0
2016-05-25 13:00:00,47.86,47.92,47.84,47.91,48030.0,41.0461,41.0976,41.029,41.089,48030.0
2016-05-25 13:30:00,47.91,47.97,47.89,47.94,43013.0,41.089,41.1405,41.0719,41.1147,43013.0
2016-05-25 14:00:00,47.93,47.94,47.89,47.91,54415.0,41.1062,41.1147,41.0719,41.089,54415.0
2016-05-25 14:30:00,47.91,47.94,47.77,47.79,63523.0,41.089,41.1147,40.9689,40.9861,63523.0
2016-05-25 15:00:00,47.79,47.92,47.78,47.91,70656.0,40.9861,41.0976,40.9775,41.089,70656.0
2016-05-25 15:30:00,47.92,47.92,47.85,47.85,228560.0,41.0976,41.0976,41.0376,41.0376,228560.0
2016-05-26 09:30:00,47.77,48.04,47.74,48.01,59669.0,40.9689,41.2005,40.9432,41.1748,59669.0
2016-05-26 10:00:00,48.01,48.08,47.98,48.03,57654.0,41.1748,41.2348,41.149,41.1919,57654.0
2016-05-26 10:30:00,48.05,48.15,47.98,48.03,46988.0,41.2091,41.2948,41.149,41.1919,46988.0
2016-05-26 11:00:00,48.03,48.19,48.02,48.18,50030.0,41.1919,41.3291,41.1833,41.3206,50030.0
2016-05-26 11:30:00,48.18,48.22,48.12,48.12,58538.0,41.3206,41.3549,41.2691,41.2691,58538.0
2016-05-26 12:00:00,48.12,48.16,48.06,48.06,48888.0,41.2691,41.3034,41.2177,41.2177,48888.0
2016-05-26 12:30:00,48.06,48.11,48.01,48.03,22314.0,41.2177,41.2605,41.1748,41.1919,22314.0
2016-05-26 13:00:00,48.02,48.07,48.0,48.01,31369.0,41.1833,41.2262,41.1662,41.1748,31369.0
2016-05-26 13:30:00,48.02,48.06,47.99,48.0,24561.0,41.1833,41.2177,41.1576,41.1662,24561.0
2016-05-26 14:00:00,48.0,48.03,48.0,48.03,47230.0,41.1662,41.1919,41.1662,41.1919,47230.0
2016-05-26 14:30:00,48.02,48.07,48.01,48.07,36841.0,41.1833,41.2262,41.1748,41.2262,36841.0
2016-05-26 15:00:00,48.07,48.18,48.07,48.15,117764.0,41.2262,41.3206,41.2262,41.2948,117764.0
2016-05-26 15:30:00,48.15,48.22,48.14,48.22,265864.0,41.2948,41.3549,41.2863,41.3549,265864.0
2016-05-27 09:30:00,48.25,48.45,48.21,48.37,43384.0,41.3806,41.5521,41.3463,41.4835,43384.0
2016-05-27 10:00:00,48.38,48.38,48.18,48.25,38659.0,41.4921,41.4921,41.3206,41.3806,38659.0
2016-05-27 10:30:00,48.26,48.28,48.22,48.26,28377.0,41.3892,41.4063,41.3549,41.3892,28377.0
2016-05-27 11:00:00,48.26,48.43,48.26,48.43,47277.0,41.3892,41.535,41.3892,41.535,47277.0
2016-05-27 11:30:00,48.43,48.53,48.43,48.46,62570.0,41.535,41.6207,41.535,41.5607,62570.0
2016-05-27 12:00:00,48.46,48.47,48.42,48.43,26998.0,41.5607,41.5693,41.5264,41.535,26998.0
2016-05-27 12:30:00,48.42,48.47,48.42,48.44,22626.0,41.5264,41.5693,41.5264,41.5436,22626.0
2016-05-27 13:00:00,48.43,48.45,48.38,48.41,29774.0,41.535,41.5521,41.4921,41.5178,29774.0
2016-05-27 13:30:00,48.4,48.41,48.3,48.36,38119.0,41.5092,41.5178,41.4235,41.4749,38119.0
2016-05-27 14:00:00,48.35,48.37,48.28,48.34,40763.0,41.4664,41.4835,41.4063,41.4578,40763.0
2016-05-27 14:30:00,48.35,48.38,48.28,48.32,30266.0,41.4664,41.4921,41.4063,41.4406,30266.0
2016-05-27 15:00:00,48.31,48.36,48.3,48.32,31482.0,41.4321,41.4749,41.4235,41.4406,31482.0
2016-05-27 15:30:00,48.32,48.36,48.31,48.34,98428.0,41.4406,41.4749,41.4321,41.4578,98428.0
2016-05-31 09:30:00,48.4,48.54,48.12,48.31,91590.0,41.5092,41.6293,41.2691,41.4321,91590.0
2016-05-31 10:00:00,48.32,48.37,48.25,48.26,51469.0,41.4406,41.4835,41.3806,41.3892,51469.0
2016-05-31 10:30:00,48.25,48.3,48.11,48.23,63747.0,41.3806,41.4235,41.2605,41.3635,63747.0
2016-05-31 11:00:00,48.22,48.24,48.04,48.13,61870.0,41.3549,41.372,41.2005,41.2777,61870.0
2016-05-31 11:30:00,48.13,48.18,48.1,48.13,46287.0,41.2777,41.3206,41.252,41.2777,46287.0
2016-05-31 12:00:00,48.13,48.2,48.08,48.2,49348.0,41.2777,41.3377,41.2348,41.3377,49348.0
2016-05-31 12:30:00,48.2,48.26,48.16,48.25,55109.0,41.3377,41.3892,41.3034,41.3806,55109.0
2016-05-31 13:00:00,48.25,48.35,48.24,48.35,53832.0,41.3806,41.4664,41.372,41.4664,53832.0
2016-05-31 13:30:00,48.34,48.39,48.34,48.38,57565.0,41.4578,41.5007,41.4578,41.4921,57565.0
2016-05-31 14:00:00,48.38,48.38,48.27,48.35,78376.0,41.4921,41.4921,41.3978,41.4664,78376.0
2016-05-31 14:30:00,48.34,48.35,48.23,48.25,69614.0,41.4578,41.4664,41.3635,41.3806,69614.0
2016-05-31 15:00:00,48.25,48.27,48.21,48.24,131029.0,41.3806,41.3978,41.3463,41.372,131029.0
2016-05-31 15:30:00,48.24,48.34,48.21,48.28,381199.0,41.372,41.4578,41.3463,41.4063,381199.0
2016-06-01 09:30:00,48.22,48.32,47.95,48.22,82082.0,41.3549,41.4406,41.1233,41.3549,82082.0
2016-06-01 10:00:00,48.24,48.33,48.2,48.28,61483.0,41.372,41.4492,41.3377,41.4063,61483.0
2016-06-01 10:30:00,48.3,48.45,48.28,48.42,47037.0,41.4235,41.5521,41.4063,41.5264,47037.0
2016-06-01 11:00:00,48.42,48.46,48.28,48.3,36189.0,41.5264,41.5607,41.4063,41.4235,36189.0
2016-06-01 11:30:00,48.31,48.32,48.19,48.23,36035.0,41.4321,41.4406,41.3291,41.3635,36035.0
2016-06-01 12:00:00,48.23,48.34,48.22,48.3,45089.0,41.3635,41.4578,41.3549,41.4235,45089.0
2016-06-01 12:30:00,48.29,48.37,48.26,48.36,23936.0,41.4149,41.4835,41.3892,41.4749,23936.0
2016-06-01 13:00:00,48.36,48.37,48.27,48.29,20974.0,41.4749,41.4835,41.3978,41.4149,20974.0
2016-06-01 13:30:00,48.29,48.3,48.22,48.27,32737.0,41.4149,41.4235,41.3549,41.3978,32737.0
2016-06-01 14:00:00,48.27,48.39,48.24,48.36,38906.0,41.3978,41.5007,41.372,41.4749,38906.0
2016-06-01 14:30:00,48.36,48.37,48.29,48.37,44951.0,41.4749,41.4835,41.4149,41.4835,44951.0
2016-06-01 15:00:00,48.37,48.43,48.31,48.4,45680.0,41.4835,41.535,41.4321,41.5092,45680.0
2016-06-01 15:30:00,48.4,48.45,48.36,48.43,181438.0,41.5092,41.5521,41.4749,41.535,181438.0
2016-06-02 09:30:00,48.4,48.49,48.35,48.43,39095.0,41.5092,41.5864,41.4664,41.535,39095.0
2016-06-02 10:00:00,48.42,48.45,48.3,48.33,95933.0,41.5264,41.5521,41.4235,41.4492,95933.0
2016-06-02 10:30:00,48.34,48.49,48.34,48.49,58581.0,41.4578,41.5864,41.4578,41.5864,58581.0
2016-06-02 11:00:00,48.51,48.52,48.4,48.47,90566.0,41.6036,41.6122,41.5092,41.5693,90566.0
2016-06-02 11:30:00,48.48,48.55,48.46,48.55,24161.0,41.5779,41.6379,41.5607,41.6379,24161.0
2016-06-02 12:00:00,48.54,48.54,48.47,48.51,28132.0,41.6293,41.6293,41.5693,41.6036,28132.0
2016-06-02 12:30:00,48.5,48.54,48.48,48.52,14266.0,41.595,41.6293,41.5779,41.6122,14266.0
2016-06-02 13:00:00,48.53,48.55,48.5,48.53,32812.0,41.6207,41.6379,41.595,41.6207,32812.0
2016-06-02 13:30:00,48.52,48.6,48.51,48.59,29488.0,41.6122,41.6808,41.6036,41.6722,29488.0
2016-06-02 14:00:00,48.59,48.63,48.56,48.61,84617.0,41.6722,41.7065,41.6465,41.6893,84617.0
2016-06-02 14:30:00,48.61,48.62,48.55,48.59,25958.0,41.6893,41.6979,41.6379,41.6722,25958.0
2016-06-02 15:00:00,48.59,48.65,48.57,48.65,75806.0,41.6722,41.7237,41.655,41.7237,75806.0
2016-06-02 15:30:00,48.64,48.71,48.6,48.68,191961.0,41.7151,41.7751,41.6808,41.7494,191961.0
2016-06-03 09:30:00,48.53,48.86,48.48,48.56,39728.0,41.6207,41.9038,41.5779,41.6465,39728.0
2016-06-03 10:00:00,48.56,48.59,48.43,48.57,30092.0,41.6465,41.6722,41.535,41.655,30092.0
2016-06-03 10:30:00,48.56,48.72,48.54,48.69,35674.0,41.6465,41.7837,41.6293,41.758,35674.0
2016-06-03 11:00:00,48.69,48.71,48.61,48.66,23604.0,41.758,41.7751,41.6893,41.7322,23604.0
2016-06-03 11:30:00,48.66,48.74,48.66,48.74,33358.0,41.7322,41.8008,41.7322,41.8008,33358.0
2016-06-03 12:00:00,48.76,48.76,48.7,48.73,17244.0,41.818,41.818,41.7665,41.7923,17244.0
2016-06-03 12:30:00,48.72,48.76,48.68,48.7,23619.0,41.7837,41.818,41.7494,41.7665,23619.0
2016-06-03 13:00:00,48.71,48.81,48.7,48.79,31431.0,41.7751,41.8609,41.7665,41.8437,31431.0
2016-06-03 13:30:00,48.79,48.88,48.78,48.87,103901.0,41.8437,41.9209,41.8351,41.9123,103901.0
2016-06-03 14:00:00,48.87,48.88,48.79,48.85,53190.0,41.9123,41.9209,41.8437,41.8952,53190.0
2016-06-03 14:30:00,48.85,48.88,48.77,48.77,58060.0,41.8952,41.9209,41.8266,41.8266,58060.0
2016-06-03 15:00:00,48.76,48.77,48.7,48.75,50319.0,41.818,41.8266,41.7665,41.8094,50319.0
2016-06-03 15:30:00,48.75,48.84,48.75,48.81,107123.0,41.8094,41.8866,41.8094,41.8609,107123.0
2016-06-06 09:30:00,48.83,49.09,48.83,49.06,55250.0,41.878,42.101,41.878,42.0753,55250.0
2016-06-06 10:00:00,49.07,49.09,48.95,49.02,52256.0,42.0839,42.101,41.9809,42.041,52256.0
2016-06-06 10:30:00,49.02,49.04,48.94,49.01,52732.0,42.041,42.0581,41.9724,42.0324,52732.0
2016-06-06 11:00:00,48.99,49.05,48.98,49.03,31347.0,42.0152,42.0667,42.0067,42.0496,31347.0
2016-06-06 11:30:00,49.02,49.05,48.99,49.0,32038.0,42.041,42.0667,42.0152,42.0238,32038.0
2016-06-06 12:00:00,49.01,49.01,48.93,48.96,108576.0,42.0324,42.0324,41.9638,41.9895,108576.0
2016-06-06 12:30:00,48.96,49.02,48.89,48.93,27775.0,41.9895,42.041,41.9295,41.9638,27775.0
2016-06-06 13:00:00,48.93,48.99,48.9,48.95,27994.0,41.9638,42.0152,41.9381,41.9809,27994.0
2016-06-06 13:30:00,48.94,48.98,48.9,48.98,34934.0,41.9724,42.0067,41.9381,42.0067,34934.0
2016-06-06 14:00:00,48.97,49.05,48.94,49.05,59837.0,41.9981,42.0667,41.9724,42.0667,59837.0
2016-06-06 14:30:00,49.04,49.06,49.0,49.03,32899.0,42.0581,42.0753,42.0238,42.0496,32899.0
2016-06-06 15:00:00,49.02,49.04,48.97,49.0,55699.0,42.041,42.0581,41.9981,42.0238,55699.0
2016-06-06 15:30:00,49.0,49.04,48.97,49.02,133276.0,42.0238,42.0581,41.9981,42.041,133276.0
2016-06-07 09:30:00,49.03,49.22,48.99,49.2,68804.0,42.0496,42.2125,42.0152,42.1954,68804.0
2016-06-07 10:00:00,49.2,49.21,49.11,49.13,35690.0,42.1954,42.2039,42.1182,42.1353,35690.0
2016-06-07 10:30:00,49.14,49.21,49.12,49.19,113581.0,42.1439,42.2039,42.1267,42.1868,113581.0
2016-06-07 11:00:00,49.18,49.29,49.16,49.23,47666.0,42.1782,42.2725,42.161,42.2211,47666.0
2016-06-07 11:30:00,49.23,49.26,49.17,49.19,26093.0,42.2211,42.2468,42.1696,42.1868,26093.0
2016-06-07 12:00:00,49.18,49.24,49.16,49.22,18847.0,42.1782,42.2297,42.161,42.2125,18847.0
2016-06-07 12:30:00,49.22,49.24,49.19,49.22,15390.0,42.2125,42.2297,42.1868,42.2125,15390.0
2016-06-07 13:00:00,49.22,49.28,49.2,49.23,16166.0,42.2125,42.264,42.1954,42.2211,16166.0
2016-06-07 13:30:00,49.23,49.24,49.19,49.2,40162.0,42.2211,42.2297,42.1868,42.1954,40162.0
2016-06-07 14:00:00,49.2,49.22,49.18,49.2,28168.0,42.1954,42.2125,42.1782,42.1954,28168.0
2016-06-07 14:30:00,49.19,49.22,49.17,49.2,23621.0,42.1868,42.2125,42.1696,42.1954,23621.0
2016-06-07 15:00:00,49.19,49.2,49.13,49.16,29108.0,42.1868,42.1954,42.1353,42.161,29108.0
2016-06-07 15:30:00,49.16,49.18,49.13,49.16,86534.0,42.161,42.1782,42.1353,42.161,86534.0
2016-06-08 09:30:00,49.21,49.31,49.14,49.24,79074.0,42.2039,42.2897,42.1439,42.2297,79074.0
2016-06-08 10:00:00,49.26,49.28,49.2,49.24,49190.0,42.2468,42.264,42.1954,42.2297,49190.0
2016-06-08 10:30:00,49.24,49.3,49.23,49.24,48711.0,42.2297,42.2811,42.2211,42.2297,48711.0
2016-06-08 11:00:00,49.24,49.3,49.22,49.25,42083.0,42.2297,42.2811,42.2125,42.2382,42083.0
2016-06-08 11:30:00,49.25,49.37,49.23,49.34,44917.0,42.2382,42.3411,42.2211,42.3154,44917.0
2016-06-08 12:00:00,49.34,49.4,49.34,49.38,17270.0,42.3154,42.3669,42.3154,42.3497,17270.0
2016-06-08 12:30:00,49.38,49.39,49.32,49.36,21732.0,42.3497,42.3583,42.2983,42.3326,21732.0
2016-06-08 13:00:00,49.36,49.37,49.31,49.31,19443.0,42.3326,42.3411,42.2897,42.2897,19443.0
2016-06-08 13:30:00,49.32,49.35,49.3,49.34,28184.0,42.2983,42.324,42.2811,42.3154,28184.0
2016-06-08 14:00:00,49.34,49.45,49.33,49.43,63690.0,42.3154,42.4098,42.3068,42.3926,63690.0
2016-06-08 14:30:00,49.45,49.5,49.43,49.46,76149.0,42.4098,42.4526,42.3926,42.4183,76149.0
2016-06-08 15:00:00,49.46,49.48,49.42,49.43,31778.0,42.4183,42.4355,42.384,42.3926,31778.0
2016-06-08 15:30:00,49.44,49.51,49.42,49.48,86995.0,42.4012,42.4612,42.384,42.4355,86995.0
2016-06-09 09:30:00,49.24,49.5,49.1,49.46,60905.0,42.2297,42.4526,42.1096,42.4183,60905.0
2016-06-09 10:00:00,49.46,49.47,49.29,49.33,53823.0,42.4183,42.4269,42.2725,42.3068,53823.0
2016-06-09 10:30:00,49.33,49.51,49.32,49.49,40936.0,42.3068,42.4612,42.2983,42.4441,40936.0
2016-06-09 11:00:00,49.49,49.6,49.47,49.55,44098.0,42.4441,42.5384,42.4269,42.4955,44098.0
2016-06-09 11:30:00,49.55,49.58,49.55,49.57,22772.0,42.4955,42.5212,42.4955,42.5127,22772.0
2016-06-09 12:00:00,49.57,49.62,49.56,49.61,16242.0,42.5127,42.5556,42.5041,42.547,16242.0
2016-06-09 12:30:00,49.62,49.66,49.59,49.62,32851.0,42.5556,42.5899,42.5298,42.5556,32851.0
2016-06-09 13:00:00,49.61,49.64,49.58,49.63,32141.0,42.547,42.5727,42.5212,42.5641,32141.0
2016-06-09 13:30:00,49.63,49.65,49.56,49.6,32704.0,42.5641,42.5813,42.5041,42.5384,32704.0
2016-06-09 14:00:00,49.6,49.64,49.56,49.61,23609.0,42.5384,42.5727,42.5041,42.547,23609.0
2016-06-09 14:30:00,49.61,49.67,49.6,49.67,31908.0,42.547,42.5984,42.5384,42.5984,31908.0
2016-06-09 15:00:00,49.66,49.7,49.64,49.69,29325.0,42.5899,42.6242,42.5727,42.6156,29325.0
2016-06-09 15:30:00,49.69,49.81,49.68,49.8,119652.0,42.6156,42.7185,42.607,42.7099,119652.0
2016-06-10 09:30:00,49.77,49.87,49.58,49.66,93486.0,42.6842,42.77,42.5212,42.5899,93486.0
2016-06-10 10:00:00,49.64,49.9,49.63,49.87,81366.0,42.5727,42.7957,42.5641,42.77,81366.0
2016-06-10 10:30:00,49.88,49.93,49.72,49.75,104917.0,42.7785,42.8214,42.6413,42.667,104917.0
2016-06-10 11:00:00,49.74,49.75,49.66,49.66,44566.0,42.6585,42.667,42.5899,42.5899,44566.0
2016-06-10 11:30:00,49.67,49.69,49.59,49.62,45852.0,42.5984,42.6156,42.5298,42.5556,45852.0
2016-06-10 12:00:00,49.62,49.63,49.48,49.48,40636.0,42.5556,42.5641,42.4355,42.4355,40636.0
2016-06-10 12:30:00,49.48,49.53,49.47,49.53,34057.0,42.4355,42.4784,42.4269,42.4784,34057.0
2016-06-10 13:00:00,49.53,49.58,49.51,49.55,29191.0,42.4784,42.5212,42.4612,42.4955,29191.0
2016-06-10 13:30:00,49.55,49.55,49.43,49.46,41627.0,42.4955,42.4955,42.3926,42.4183,41627.0
2016-06-10 14:00:00,49.46,49.49,49.43,49.44,51507.0,42.4183,42.4441,42.3926,42.4012,51507.0
2016-06-10 14:30:00,49.44,49.48,49.38,49.41,73478.0,42.4012,42.4355,42.3497,42.3755,73478.0
2016-06-10 15:00:00,49.4,49.41,49.37,49.4,61946.0,42.3669,42.3755,42.3411,42.3669,61946.0
2016-06-10 15:30:00,49.41,49.6,49.39,49.57,292289.0,42.3755,42.5384,42.3583,42.5127,292289.0
2016-06-13 09:30:00,49.53,49.71,49.43,49.61,83662.0,42.4784,42.6327,42.3926,42.547,83662.0
2016-06-13 10:00:00,49.6,49.69,49.52,49.67,56901.0,42.5384,42.6156,42.4698,42.5984,56901.0
2016-06-13 10:30:00,49.67,49.69,49.56,49.63,48111.0,42.5984,42.6156,42.5041,42.5641,48111.0
2016-06-13 11:00:00,49.63,49.63,49.57,49.61,50720.0,42.5641,42.5641,42.5127,42.547,50720.0
2016-06-13 11:30:00,49.6,49.62,49.51,49.56,53848.0,42.5384,42.5556,42.4612,42.5041,53848.0
2016-06-13 12:00:00,49.55,49.71,49.55,49.69,61189.0,42.4955,42.6327,42.4955,42.6156,61189.0
2016-06-13 12:30:00,49.7,49.78,49.68,49.76,34276.0,42.6242,42.6928,42.607,42.6756,34276.0
2016-06-13 13:00:00,49.76,49.79,49.72,49.75,35008.0,42.6756,42.7014,42.6413,42.667,35008.0
2016-06-13 13:30:00,49.75,49.75,49.56,49.61,47335.0,42.667,42.667,42.5041,42.547,47335.0
2016-06-13 14:00:00,49.61,49.67,49.59,49.61,49382.0,42.547,42.5984,42.5298,42.547,49382.0
2016-06-13 14:30:00,49.61,49.71,49.59,49.63,39016.0,42.547,42.6327,42.5298,42.5641,39016.0
2016-06-13 15:00:00,49.63,49.63,49.54,49.59,51464.0,42.5641,42.5641,42.4869,42.5298,51464.0
2016-06-13 15:30:00,49.59,49.64,49.54,49.57,312815.0,42.5298,42.5727,42.4869,42.5127,312815.0
2016-06-14 09:30:00,49.46,49.55,49.17,49.3,117603.0,42.4183,42.4955,42.1696,42.2811,117603.0
2016-06-14 10:00:00,49.31,49.35,49.24,49.3,74034.0,42.2897,42.324,42.2297,42.2811,74034.0
2016-06-14 10:30:00,49.3,49.38,49.25,49.27,50962.0,42.2811,42.3497,42.2382,42.2554,50962.0
2016-06-14 11:00:00,49.28,49.47,49.26,49.35,71476.0,42.264,42.4269,42.2468,42.324,71476.0
2016-06-14 11:30:00,49.38,49.43,49.34,49.38,37758.0,42.3497,42.3926,42.3154,42.3497,37758.0
2016-06-14 12:00:00,49.39,49.55,49.35,49.54,36661.0,42.3583,42.4955,42.324,42.4869,36661.0
2016-06-14 12:30:00,49.53,49.53,49.46,49.48,33485.0,42.4784,42.4784,42.4183,42.4355,33485.0
2016-06-14 13:00:00,49.48,49.5,49.43,49.45,28500.0,42.4355,42.4526,42.3926,42.4098,28500.0
2016-06-14 13:30:00,49.45,49.49,49.4,49.4,31291.0,42.4098,42.4441,42.3669,42.3669,31291.0
2016-06-14 14:00:00,49.4,49.55,49.4,49.55,49889.0,42.3669,42.4955,42.3669,42.4955,49889.0
2016-06-14 14:30:00,49.55,49.57,49.41,49.42,50220.0,42.4955,42.5127,42.3755,42.384,50220.0
2016-06-14 15:00:00,49.41,49.59,49.37,49.57,58231.0,42.3755,42.5298,42.3411,42.5127,58231.0
2016-06-14 15:30:00,49.57,49.58,49.48,49.53,155111.0,42.5127,42.5212,42.4355,42.4784,155111.0
2016-06-15 09:30:00,49.53,49.72,49.53,49.68,79360.0,42.4784,42.6413,42.4784,42.607,79360.0
2016-06-15 10:00:00,49.69,49.7,49.58,49.6,52238.0,42.6156,42.6242,42.5212,42.5384,52238.0
2016-06-15 10:30:00,49.61,49.62,49.48,49.48,58187.0,42.547,42.5556,42.4355,42.4355,58187.0
2016-06-15 11:00:00,49.47,49.5,49.42,49.44,38755.0,42.4269,42.4526,42.384,42.4012,38755.0
2016-06-15 11:30:00,49.43,49.44,49.38,49.4,37321.0,42.3926,42.4012,42.3497,42.3669,37321.0
2016-06-15 12:00:00,49.4,49.43,49.37,49.41,23314.0,42.3669,42.3926,42.3411,42.3755,23314.0
2016-06-15 12:30:00,49.41,49.43,49.4,49.4,21798.0,42.3755,42.3926,42.3669,42.3669,21798.0
2016-06-15 13:00:00,49.4,49.42,49.35,49.42,39556.0,42.3669,42.384,42.324,42.384,39556.0
2016-06-15 13:30:00,49.41,49.48,49.37,49.46,26520.0,42.3755,42.4355,42.3411,42.4183,26520.0
2016-06-15 14:00:00,49.47,49.57,49.41,49.51,94673.0,42.4269,42.5127,42.3755,42.4612,94673.0
2016-06-15 14:30:00,49.5,49.57,49.45,49.53,65301.0,42.4526,42.5127,42.4098,42.4784,65301.0
2016-06-15 15:00:00,49.52,49.55,49.48,49.54,67104.0,42.4698,42.4955,42.4355,42.4869,67104.0
2016-06-15 15:30:00,49.54,49.56,49.31,49.36,188889.0,42.4869,42.5041,42.2897,42.3326,188889.0
2016-06-16 09:30:00,49.16,49.53,49.11,49.48,112906.0,42.161,42.4784,42.1182,42.4355,112906.0
2016-06-16 10:00:00,49.49,49.68,49.48,49.61,118714.0,42.4441,42.607,42.4355,42.547,118714.0
2016-06-16 10:30:00,49.6,49.62,49.5,49.54,54935.0,42.5384,42.5556,42.4526,42.4869,54935.0
2016-06-16 11:00:00,49.54,49.68,49.5,49.67,89645.0,42.4869,42.607,42.4526,42.5984,89645.0
2016-06-16 11:30:00,49.67,49.69,49.5,49.5,38716.0,42.5984,42.6156,42.4526,42.4526,38716.0
2016-06-16 12:00:00,49.5,49.74,49.49,49.69,43849.0,42.4526,42.6585,42.4441,42.6156,43849.0
2016-06-16 12:30:00,49.69,49.84,49.69,49.78,36321.0,42.6156,42.7442,42.6156,42.6928,36321.0
2016-06-16 13:00:00,49.77,49.83,49.69,49.73,44101.0,42.6842,42.7357,42.6156,42.6499,44101.0
2016-06-16 13:30:00,49.72,49.76,49.69,49.71,27861.0,42.6413,42.6756,42.6156,42.6327,27861.0
2016-06-16 14:00:00,49.71,49.88,49.7,49.81,40088.0,42.6327,42.7785,42.6242,42.7185,40088.0
2016-06-16 14:30:00,49.82,49.91,49.8,49.86,45094.0,42.7271,42.8043,42.7099,42.7614,45094.0
2016-06-16 15:00:00,49.85,49.95,49.85,49.95,51257.0,42.7528,42.8386,42.7528,42.8386,51257.0
2016-06-16 15:30:00,49.95,50.0,49.9,49.93,134207.0,42.8386,42.8815,42.7957,42.8214,134207.0
2016-06-17 09:30:00,50.0,50.0,49.53,49.57,191685.0,42.8815,42.8815,42.4784,42.5127,191685.0
2016-06-17 10:00:00,49.56,49.59,49.4,49.43,65640.0,42.5041,42.5298,42.3669,42.3926,65640.0
2016-06-17 10:30:00,49.41,49.43,49.34,49.37,59682.0,42.3755,42.3926,42.3154,42.3411,59682.0
2016-06-17 11:00:00,49.36,49.38,49.2,49.2,101983.0,42.3326,42.3497,42.1954,42.1954,101983.0
2016-06-17 11:30:00,49.19,49.33,49.17,49.32,56284.0,42.1868,42.3068,42.1696,42.2983,56284.0
2016-06-17 12:00:00,49.32,49.4,49.3,49.32,66076.0,42.2983,42.3669,42.2811,42.2983,66076.0
2016-06-17 12:30:00,49.32,49.32,49.2,49.21,42408.0,42.2983,42.2983,42.1954,42.2039,42408.0
2016-06-17 13:00:00,49.21,49.35,49.16,49.29,60235.0,42.2039,42.324,42.161,42.2725,60235.0
2016-06-17 13:30:00,49.29,49.33,49.25,49.29,56431.0,42.2725,42.3068,42.2382,42.2725,56431.0
2016-06-17 14:00:00,49.28,49.36,49.26,49.36,71282.0,42.264,42.3326,42.2468,42.3326,71282.0
2016-06-17 14:30:00,49.35,49.43,49.35,49.41,89917.0,42.324,42.3926,42.324,42.3755,89917.0
2016-06-17 15:00:00,49.4,49.42,49.35,49.35,88500.0,42.3669,42.384,42.324,42.324,88500.0
2016-06-17 15:30:00,49.35,49.36,49.22,49.25,410444.0,42.324,42.3326,42.2125,42.2382,410444.0
2016-06-20 09:30:00,49.43,49.58,49.31,49.52,101383.0,42.3926,42.5212,42.2897,42.4698,101383.0
2016-06-20 10:00:00,49.53,49.53,49.35,49.38,55339.0,42.4784,42.4784,42.324,42.3497,55339.0
2016-06-20 10:30:00,49.38,49.43,49.29,49.29,87220.0,42.3497,42.3926,42.2725,42.2725,87220.0
2016-06-20 11:00:00,49.29,49.39,49.28,49.39,59067.0,42.2725,42.3583,42.264,42.3583,59067.0
2016-06-20 11:30:00,49.39,49.46,49.38,49.45,38264.0,42.3583,42.4183,42.3497,42.4098,38264.0
2016-06-20 12:00:00,49.44,49.44,49.35,49.4,51499.0,42.4012,42.4012,42.324,42.3669,51499.0
2016-06-20 12:30:00,49.4,49.43,49.36,49.38,36143.0,42.3669,42.3926,42.3326,42.3497,36143.0
2016-06-20 13:00:00,49.38,49.41,49.28,49.3,45228.0,42.3497,42.3755,42.264,42.2811,45228.0
2016-06-20 13:30:00,49.31,49.42,49.31,49.41,43652.0,42.2897,42.384,42.2897,42.3755,43652.0
2016-06-20 14:00:00,49.41,49.45,49.39,49.39,77817.0,42.3755,42.4098,42.3583,42.3583,77817.0
2016-06-20 14:30:00,49.4,49.51,49.4,49.48,63759.0,42.3669,42.4612,42.3669,42.4355,63759.0
2016-06-20 15:00:00,49.48,49.52,49.43,49.44,81188.0,42.4355,42.4698,42.3926,42.4012,81188.0
2016-06-20 15:30:00,49.45,49.52,49.39,49.44,283424.0,42.4098,42.4698,42.3583,42.4012,283424.0
2016-06-21 09:30:00,49.46,49.64,49.44,49.52,57687.0,42.4183,42.5727,42.4012,42.4698,57687.0
2016-06-21 10:00:00,49.52,49.67,49.49,49.67,79515.0,42.4698,42.5984,42.4441,42.5984,79515.0
2016-06-21 10:30:00,49.66,49.7,49.62,49.66,35726.0,42.5899,42.6242,42.5556,42.5899,35726.0
2016-06-21 11:00:00,49.66,49.73,49.63,49.67,38367.0,42.5899,42.6499,42.5641,42.5984,38367.0
2016-06-21 11:30:00,49.67,49.69,49.57,49.68,63119.0,42.5984,42.6156,42.5127,42.607,63119.0
2016-06-21 12:00:00,49.69,49.84,49.67,49.84,58950.0,42.6156,42.7442,42.5984,42.7442,58950.0
2016-06-21 12:30:00,49.84,49.85,49.78,49.82,27712.0,42.7442,42.7528,42.6928,42.7271,27712.0
2016-06-21 13:00:00,49.82,49.83,49.78,49.8,42976.0,42.7271,42.7357,42.6928,42.7099,42976.0
2016-06-21 13:30:00,49.8,49.83,49.77,49.8,46417.0,42.7099,42.7357,42.6842,42.7099,46417.0
2016-06-21 14:00:00,49.79,49.83,49.76,49.81,48434.0,42.7014,42.7357,42.6756,42.7185,48434.0
2016-06-21 14:30:00,49.82,49.9,49.74,49.74,37090.0,42.7271,42.7957,42.6585,42.6585,37090.0
2016-06-21 15:00:00,49.74,49.76,49.7,49.75,53347.0,42.6585,42.6756,42.6242,42.667,53347.0
2016-06-21 15:30:00,49.75,49.78,49.66,49.66,146483.0,42.667,42.6928,42.5899,42.5899,146483.0
2016-06-22 09:30:00,49.82,49.96,49.8,49.92,63944.0,42.7271,42.8471,42.7099,42.8128,63944.0
2016-06-22 10:00:00,49.9,50.01,49.85,49.99,37198.0,42.7957,42.89,42.7528,42.8729,37198.0
2016-06-22 10:30:00,49.99,49.99,49.77,49.77,50944.0,42.8729,42.8729,42.6842,42.6842,50944.0
2016-06-22 11:00:00,49.77,49.78,49.65,49.68,63215.0,42.6842,42.6928,42.5813,42.607,63215.0
2016-06-22 11:30:00,49.68,49.74,49.6,49.7,42468.0,42.607,42.6585,42.5384,42.6242,42468.0
2016-06-22 12:00:00,49.7,49.71,49.59,49.61,40941.0,42.6242,42.6327,42.5298,42.547,40941.0
2016-06-22 12:30:00,49.62,49.73,49.62,49.71,37241.0,42.5556,42.6499,42.5556,42.6327,37241.0
2016-06-22 13:00:00,49.71,49.76,49.65,49.74,51918.0,42.6327,42.6756,42.5813,42.6585,51918.0
2016-06-22 13:30:00,49.74,49.79,49.72,49.72,31323.0,42.6585,42.7014,42.6413,42.6413,31323.0
2016-06-22 14:00:00,49.71,49.75,49.7,49.73,25935.0,42.6327,42.667,42.6242,42.6499,25935.0
2016-06-22 14:30:00,49.74,49.75,49.68,49.72,39800.0,42.6585,42.667,42.607,42.6413,39800.0
2016-06-22 15:00:00,49.72,49.73,49.62,49.64,49711.0,42.6413,42.6499,42.5556,42.5727,49711.0
2016-06-22 15:30:00,49.64,49.72,49.63,49.69,214298.0,42.5727,42.6413,42.5641,42.6156,214298.0
2016-06-23 09:30:00,49.95,50.37,49.84,49.88,91344.0,42.8386,43.1988,42.7442,42.7785,91344.0
2016-06-23 10:00:00,49.89,49.96,49.78,49.82,48722.0,42.7871,42.8471,42.6928,42.7271,48722.0
2016-06-23 10:30:00,49.82,49.85,49.76,49.8,53579.0,42.7271,42.7528,42.6756,42.7099,53579.0
2016-06-23 11:00:00,49.79,49.9,49.79,49.85,69205.0,42.7014,42.7957,42.7014,42.7528,69205.0
2016-06-23 11:30:00,49.85,49.86,49.82,49.82,38466.0,42.7528,42.7614,42.7271,42.7271,38466.0
2016-06-23 12:00:00,49.82,49.85,49.77,49.77,22727.0,42.7271,42.7528,42.6842,42.6842,22727.0
2016-06-23 12:30:00,49.78,49.8,49.76,49.78,19588.0,42.6928,42.7099,42.6756,42.6928,19588.0
2016-06-23 13:00:00,49.79,49.8,49.76,49.78,18151.0,42.7014,42.7099,42.6756,42.6928,18151.0
2016-06-23 13:30:00,49.78,49.81,49.71,49.76,30153.0,42.6928,42.7185,42.6327,42.6756,30153.0
2016-06-23 14:00:00,49.77,49.81,49.74,49.76,42892.0,42.6842,42.7185,42.6585,42.6756,42892.0
2016-06-23 14:30:00,49.75,49.81,49.75,49.78,41574.0,42.667,42.7185,42.667,42.6928,41574.0
2016-06-23 15:00:00,49.78,49.8,49.73,49.79,65686.0,42.6928,42.7099,42.6499,42.7014,65686.0
2016-06-23 15:30:00,49.79,49.85,49.75,49.84,218327.0,42.7014,42.7528,42.667,42.7442,218327.0
2016-06-24 09:30:00,48.74,49.45,48.67,49.29,173609.0,41.8008,42.4098,41.7408,42.2725,173609.0
2016-06-24 10:00:00,49.29,49.54,49.27,49.41,151411.0,42.2725,42.4869,42.2554,42.3755,151411.0
2016-06-24 10:30:00,49.41,49.7,49.36,49.6,159849.0,42.3755,42.6242,42.3326,42.5384,159849.0
2016-06-24 11:00:00,49.61,49.64,49.47,49.64,192600.0,42.547,42.5727,42.4269,42.5727,192600.0
2016-06-24 11:30:00,49.64,49.89,49.62,49.89,128722.0,42.5727,42.7871,42.5556,42.7871,128722.0
2016-06-24 12:00:00,49.89,49.93,49.76,49.89,225744.0,42.7871,42.8214,42.6756,42.7871,225744.0
2016-06-24 12:30:00,49.89,49.91,49.71,49.8,104728.0,42.7871,42.8043,42.6327,42.7099,104728.0
2016-06-24 13:00:00,49.8,49.82,49.69,49.73,116996.0,42.7099,42.7271,42.6156,42.6499,116996.0
2016-06-24 13:30:00,49.73,49.89,49.67,49.76,145267.0,42.6499,42.7871,42.5984,42.6756,145267.0
2016-06-24 14:00:00,49.76,49.83,49.65,49.65,126750.0,42.6756,42.7357,42.5813,42.5813,126750.0
2016-06-24 14:30:00,49.66,49.83,49.57,49.72,163951.0,42.5899,42.7357,42.5127,42.6413,163951.0
2016-06-24 15:00:00,49.71,49.81,49.5,49.54,184630.0,42.6327,42.7185,42.4526,42.4869,184630.0
2016-06-24 15:30:00,49.55,49.87,49.52,49.68,544103.0,42.4955,42.77,42.4698,42.607,544103.0
2016-06-27 09:30:00,49.48,49.74,49.37,49.54,152889.0,42.4355,42.6585,42.3411,42.4869,152889.0
2016-06-27 10:00:00,49.54,49.56,49.32,49.33,79536.0,42.4869,42.5041,42.2983,42.3068,79536.0
2016-06-27 10:30:00,49.33,49.36,49.12,49.14,127599.0,42.3068,42.3326,42.1267,42.1439,127599.0
2016-06-27 11:00:00,49.14,49.43,49.11,49.43,100196.0,42.1439,42.3926,42.1182,42.3926,100196.0
2016-06-27 11:30:00,49.42,49.54,49.39,49.51,104372.0,42.384,42.4869,42.3583,42.4612,104372.0
2016-06-27 12:00:00,49.51,49.61,49.38,49.6,110030.0,42.4612,42.547,42.3497,42.5384,110030.0
2016-06-27 12:30:00,49.6,49.61,49.24,49.41,89534.0,42.5384,42.547,42.2297,42.3755,89534.0
2016-06-27 13:00:00,49.41,49.53,49.38,49.49,172523.0,42.3755,42.4784,42.3497,42.4441,172523.0
2016-06-27 13:30:00,49.48,49.5,49.36,49.41,95327.0,42.4355,42.4526,42.3326,42.3755,95327.0
2016-06-27 14:00:00,49.41,49.46,49.33,49.45,95267.0,42.3755,42.4183,42.3068,42.4098,95267.0
2016-06-27 14:30:00,49.45,49.49,49.28,49.32,148684.0,42.4098,42.4441,42.264,42.2983,148684.0
2016-06-27 15:00:00,49.32,49.38,49.21,49.37,219559.0,42.2983,42.3497,42.2039,42.3411,219559.0
2016-06-27 15:30:00,49.36,49.52,49.33,49.39,470426.0,42.3326,42.4698,42.3068,42.3583,470426.0
2016-06-28 09:30:00,49.54,49.57,49.23,49.27,127614.0,42.4869,42.5127,42.2211,42.2554,127614.0
2016-06-28 10:00:00,49.29,49.47,49.29,49.4,144975.0,42.2725,42.4269,42.2725,42.3669,144975.0
2016-06-28 10:30:00,49.4,49.51,49.37,49.45,92667.0,42.3669,42.4612,42.3411,42.4098,92667.0
2016-06-28 11:00:00,49.44,49.44,49.3,49.4,93532.0,42.4012,42.4012,42.2811,42.3669,93532.0
2016-06-28 11:30:00,49.41,49.49,49.39,49.47,65893.0,42.3755,42.4441,42.3583,42.4269,65893.0
2016-06-28 12:00:00,49.48,49.54,49.47,49.51,52720.0,42.4355,42.4869,42.4269,42.4612,52720.0
2016-06-28 12:30:00,49.51,49.6,49.51,49.54,46763.0,42.4612,42.5384,42.4612,42.4869,46763.0
2016-06-28 13:00:00,49.53,49.6,49.48,49.5,56847.0,42.4784,42.5384,42.4355,42.4526,56847.0
2016-06-28 13:30:00,49.5,49.56,49.46,49.48,59091.0,42.4526,42.5041,42.4183,42.4355,59091.0
2016-06-28 14:00:00,49.48,49.58,49.45,49.56,66002.0,42.4355,42.5212,42.4098,42.5041,66002.0
2016-06-28 14:30:00,49.57,49.72,49.55,49.67,83646.0,42.5127,42.6413,42.4955,42.5984,83646.0
2016-06-28 15:00:00,49.67,49.7,49.57,49.63,99375.0,42.5984,42.6242,42.5127,42.5641,99375.0
2016-06-28 15:30:00,49.62,49.81,49.54,49.78,320721.0,42.5556,42.7185,42.4869,42.6928,320721.0
2016-06-29 09:30:00,49.78,50.01,49.74,49.83,95627.0,42.9477,43.1461,42.9132,42.9908,95627.0
2016-06-29 10:00:00,49.82,50.11,49.82,50.11,96589.0,42.9822,43.2324,42.9822,43.2324,96589.0
2016-06-29 10:30:00,50.11,50.15,50.01,50.11,109068.0,43.2324,43.2669,43.1461,43.2324,109068.0
2016-06-29 11:00:00,50.11,50.14,49.94,50.02,88307.0,43.2324,43.2583,43.0857,43.1548,88307.0
2016-06-29 11:30:00,50.02,50.13,49.98,50.1,57034.0,43.1548,43.2497,43.1203,43.2238,57034.0
2016-06-29 12:00:00,50.11,50.15,50.09,50.09,56290.0,43.2324,43.2669,43.2152,43.2152,56290.0
2016-06-29 12:30:00,50.09,50.09,50.0,50.09,39181.0,43.2152,43.2152,43.1375,43.2152,39181.0
2016-06-29 13:00:00,50.09,50.12,50.04,50.04,66070.0,43.2152,43.241,43.172,43.172,66070.0
2016-06-29 13:30:00,50.04,50.1,50.03,50.09,60328.0,43.172,43.2238,43.1634,43.2152,60328.0
2016-06-29 14:00:00,50.1,50.13,50.05,50.11,51353.0,43.2238,43.2497,43.1807,43.2324,51353.0
2016-06-29 14:30:00,50.1,50.17,50.1,50.16,84412.0,43.2238,43.2842,43.2238,43.2756,84412.0
2016-06-29 15:00:00,50.16,50.29,50.14,50.25,116970.0,43.2756,43.3877,43.2583,43.3532,116970.0
2016-06-29 15:30:00,50.25,50.26,50.17,50.23,203287.0,43.3532,43.3618,43.2842,43.3359,203287.0
2016-06-30 09:30:00,50.42,50.48,50.29,50.34,76847.0,43.4999,43.5516,43.3877,43.4308,76847.0
2016-06-30 10:00:00,50.36,50.52,50.36,50.51,53151.0,43.4481,43.5861,43.4481,43.5775,53151.0
2016-06-30 10:30:00,50.51,50.66,50.5,50.6,58737.0,43.5775,43.7069,43.5689,43.6552,58737.0
2016-06-30 11:00:00,50.58,50.71,50.55,50.69,47624.0,43.6379,43.7501,43.612,43.7328,47624.0
2016-06-30 11:30:00,50.69,50.76,50.65,50.69,39946.0,43.7328,43.7932,43.6983,43.7328,39946.0
2016-06-30 12:00:00,50.69,50.94,50.69,50.88,60163.0,43.7328,43.9485,43.7328,43.8967,60163.0
2016-06-30 12:30:00,50.88,50.88,50.77,50.85,24472.0,43.8967,43.8967,43.8018,43.8709,24472.0
2016-06-30 13:00:00,50.84,50.88,50.83,50.85,24902.0,43.8622,43.8967,43.8536,43.8709,24902.0
2016-06-30 13:30:00,50.86,50.88,50.83,50.86,30398.0,43.8795,43.8967,43.8536,43.8795,30398.0
2016-06-30 14:00:00,50.86,51.06,50.85,51.0,51402.0,43.8795,44.052,43.8709,44.0003,51402.0
2016-06-30 14:30:00,51.01,51.17,50.98,51.13,66501.0,44.0089,44.1469,43.983,44.1124,66501.0
2016-06-30 15:00:00,51.14,51.21,51.06,51.21,62814.0,44.121,44.1814,44.052,44.1814,62814.0
2016-06-30 15:30:00,51.21,51.31,51.14,51.31,284894.0,44.1814,44.2677,44.121,44.2677,284894.0
2016-07-01 09:30:00,51.24,51.54,51.22,51.25,55298.0,44.2073,44.4661,44.1901,44.216,55298.0
2016-07-01 10:00:00,51.26,51.34,51.15,51.25,47616.0,44.2246,44.2936,44.1297,44.216,47616.0
2016-07-01 10:30:00,51.24,51.39,51.22,51.38,58640.0,44.2073,44.3367,44.1901,44.3281,58640.0
2016-07-01 11:00:00,51.37,51.58,51.37,51.58,80974.0,44.3195,44.5007,44.3195,44.5007,80974.0
2016-07-01 11:30:00,51.57,51.58,51.46,51.5,50801.0,44.492,44.5007,44.3971,44.4316,50801.0
2016-07-01 12:00:00,51.5,51.54,51.39,51.43,55546.0,44.4316,44.4661,44.3367,44.3712,55546.0
2016-07-01 12:30:00,51.43,51.61,51.43,51.58,58291.0,44.3712,44.5265,44.3712,44.5007,58291.0
2016-07-01 13:00:00,51.58,51.67,51.54,51.54,50968.0,44.5007,44.5783,44.4661,44.4661,50968.0
2016-07-01 13:30:00,51.53,51.59,51.5,51.51,66747.0,44.4575,44.5093,44.4316,44.4403,66747.0
2016-07-01 14:00:00,51.51,51.6,51.48,51.57,85150.0,44.4403,44.5179,44.4144,44.492,85150.0
2016-07-01 14:30:00,51.56,51.6,51.46,51.48,70005.0,44.4834,44.5179,44.3971,44.4144,70005.0
2016-07-01 15:00:00,51.48,51.63,51.48,51.61,116713.0,44.4144,44.5438,44.4144,44.5265,116713.0
2016-07-01 15:30:00,51.6,51.61,51.47,51.54,256123.0,44.5179,44.5265,44.4058,44.4661,256123.0
2016-07-05 09:30:00,51.37,51.71,51.23,51.63,88955.0,44.3195,44.6128,44.1987,44.5438,88955.0
2016-07-05 10:00:00,51.62,51.98,51.6,51.97,73907.0,44.5352,44.8458,44.5179,44.8371,73907.0
2016-07-05 10:30:00,51.96,52.0,51.85,51.86,91827.0,44.8285,44.863,44.7336,44.7422,91827.0
2016-07-05 11:00:00,51.86,52.06,51.73,52.03,231120.0,44.7422,44.9148,44.6301,44.8889,231120.0
2016-07-05 11:30:00,52.04,52.05,51.84,51.9,53684.0,44.8975,44.9062,44.725,44.7767,53684.0
2016-07-05 12:00:00,51.91,52.06,51.86,52.05,106792.0,44.7854,44.9148,44.7422,44.9062,106792.0
2016-07-05 12:30:00,52.06,52.15,52.01,52.11,91648.0,44.9148,44.9924,44.8716,44.9579,91648.0
2016-07-05 13:00:00,52.1,52.1,51.95,51.99,50755.0,44.9493,44.9493,44.8199,44.8544,50755.0
2016-07-05 13:30:00,51.99,52.0,51.83,51.85,54752.0,44.8544,44.863,44.7163,44.7336,54752.0
2016-07-05 14:00:00,51.85,51.91,51.79,51.81,82718.0,44.7336,44.7854,44.6818,44.6991,82718.0
2016-07-05 14:30:00,51.81,51.81,51.64,51.7,90457.0,44.6991,44.6991,44.5524,44.6042,90457.0
2016-07-05 15:00:00,51.69,51.74,51.68,51.73,122427.0,44.5956,44.6387,44.5869,44.6301,122427.0
2016-07-05 15:30:00,51.74,51.85,51.7,51.74,371220.0,44.6387,44.7336,44.6042,44.6387,371220.0
2016-07-06 09:30:00,51.86,51.97,51.6,51.63,129063.0,44.7422,44.8371,44.5179,44.5438,129063.0
2016-07-06 10:00:00,51.64,51.75,51.43,51.43,92660.0,44.5524,44.6473,44.3712,44.3712,92660.0
2016-07-06 10:30:00,51.42,51.77,51.41,51.77,122005.0,44.3626,44.6646,44.354,44.6646,122005.0
2016-07-06 11:00:00,51.78,52.08,51.74,52.06,225212.0,44.6732,44.932,44.6387,44.9148,225212.0
2016-07-06 11:30:00,52.07,52.23,52.07,52.17,132001.0,44.9234,45.0614,44.9234,45.0097,132001.0
2016-07-06 12:00:00,52.16,52.3,52.13,52.25,123665.0,45.0011,45.1218,44.9752,45.0787,123665.0
2016-07-06 12:30:00,52.25,52.4,52.22,52.4,77715.0,45.0787,45.2081,45.0528,45.2081,77715.0
2016-07-06 13:00:00,52.39,52.41,52.27,52.3,79194.0,45.1995,45.2167,45.096,45.1218,79194.0
2016-07-06 13:30:00,52.3,52.34,52.2,52.21,85883.0,45.1218,45.1563,45.0356,45.0442,85883.0
2016-07-06 14:00:00,52.2,52.36,52.2,52.27,99898.0,45.0356,45.1736,45.0356,45.096,99898.0
2016-07-06 14:30:00,52.27,52.49,52.27,52.48,102568.0,45.096,45.2858,45.096,45.2771,102568.0
2016-07-06 15:00:00,52.48,52.51,52.21,52.23,151923.0,45.2771,45.303,45.0442,45.0614,151923.0
2016-07-06 15:30:00,52.23,52.31,52.21,52.29,276555.0,45.0614,45.1305,45.0442,45.1132,276555.0
2016-07-07 09:30:00,52.37,52.54,52.15,52.44,125162.0,45.1822,45.3289,44.9924,45.2426,125162.0
2016-07-07 10:00:00,52.43,52.5,52.35,52.45,97626.0,45.234,45.2944,45.165,45.2513,97626.0
2016-07-07 10:30:00,52.46,52.5,52.35,52.44,89409.0,45.2599,45.2944,45.165,45.2426,89409.0
2016-07-07 11:00:00,52.44,52.54,52.38,52.44,95182.0,45.2426,45.3289,45.1909,45.2426,95182.0
2016-07-07 11:30:00,52.46,52.47,52.38,52.41,96217.0,45.2599,45.2685,45.1909,45.2167,96217.0
2016-07-07 12:00:00,52.4,52.41,52.3,52.31,31614.0,45.2081,45.2167,45.1218,45.1305,31614.0
2016-07-07 12:30:00,52.3,52.3,52.13,52.14,28770.0,45.1218,45.1218,44.9752,44.9838,28770.0
2016-07-07 13:00:00,52.14,52.19,52.05,52.06,39776.0,44.9838,45.0269,44.9062,44.9148,39776.0
2016-07-07 13:30:00,52.06,52.16,52.06,52.1,36680.0,44.9148,45.0011,44.9148,44.9493,36680.0
2016-07-07 14:00:00,52.1,52.17,52.02,52.06,41040.0,44.9493,45.0097,44.8803,44.9148,41040.0
2016-07-07 14:30:00,52.07,52.14,52.06,52.07,50476.0,44.9234,44.9838,44.9148,44.9234,50476.0
2016-07-07 15:00:00,52.07,52.12,52.04,52.09,66450.0,44.9234,44.9665,44.8975,44.9407,66450.0
2016-07-07 15:30:00,52.09,52.16,52.08,52.1,285502.0,44.9407,45.0011,44.932,44.9493,285502.0
2016-07-08 09:30:00,52.02,52.41,51.95,52.36,140974.0,44.8803,45.2167,44.8199,45.1736,140974.0
2016-07-08 10:00:00,52.37,52.59,52.36,52.55,56193.0,45.1822,45.372,45.1736,45.3375,56193.0
2016-07-08 10:30:00,52.56,52.57,52.47,52.48,33113.0,45.3462,45.3548,45.2685,45.2771,33113.0
2016-07-08 11:00:00,52.48,52.58,52.42,52.45,47868.0,45.2771,45.3634,45.2254,45.2513,47868.0
2016-07-08 11:30:00,52.46,52.56,52.41,52.55,37754.0,45.2599,45.3462,45.2167,45.3375,37754.0
2016-07-08 12:00:00,52.55,52.56,52.44,52.44,21160.0,45.3375,45.3462,45.2426,45.2426,21160.0
2016-07-08 12:30:00,52.44,52.48,52.39,52.44,20527.0,45.2426,45.2771,45.1995,45.2426,20527.0
2016-07-08 13:00:00,52.44,52.51,52.43,52.51,20588.0,45.2426,45.303,45.234,45.303,20588.0
2016-07-08 13:30:00,52.51,52.56,52.49,52.54,24549.0,45.303,45.3462,45.2858,45.3289,24549.0
2016-07-08 14:00:00,52.54,52.62,52.53,52.6,37794.0,45.3289,45.3979,45.3203,45.3807,37794.0
2016-07-08 14:30:00,52.6,52.66,52.6,52.61,56654.0,45.3807,45.4324,45.3807,45.3893,56654.0
2016-07-08 15:00:00,52.62,52.63,52.55,52.55,59902.0,45.3979,45.4065,45.3375,45.3375,59902.0
2016-07-08 15:30:00,52.55,52.6,52.51,52.57,155122.0,45.3375,45.3807,45.303,45.3548,155122.0
2016-07-11 09:30:00,52.59,52.7,52.49,52.57,110934.0,45.372,45.4669,45.2858,45.3548,110934.0
2016-07-11 10:00:00,52.56,52.65,52.52,52.57,61184.0,45.3462,45.4238,45.3116,45.3548,61184.0
2016-07-11 10:30:00,52.58,52.71,52.54,52.7,39981.0,45.3634,45.4756,45.3289,45.4669,39981.0
2016-07-11 11:00:00,52.69,52.72,52.64,52.66,35339.0,45.4583,45.4842,45.4152,45.4324,35339.0
2016-07-11 11:30:00,52.65,52.71,52.63,52.71,85142.0,45.4238,45.4756,45.4065,45.4756,85142.0
2016-07-11 12:00:00,52.71,52.71,52.68,52.68,49370.0,45.4756,45.4756,45.4497,45.4497,49370.0
2016-07-11 12:30:00,52.69,52.74,52.68,52.72,35952.0,45.4583,45.5014,45.4497,45.4842,35952.0
2016-07-11 13:00:00,52.72,52.73,52.7,52.71,29458.0,45.4842,45.4928,45.4669,45.4756,29458.0
2016-07-11 13:30:00,52.71,52.75,52.7,52.72,39877.0,45.4756,45.5101,45.4669,45.4842,39877.0
2016-07-11 14:00:00,52.72,52.75,52.71,52.73,35764.0,45.4842,45.5101,45.4756,45.4928,35764.0
2016-07-11 14:30:00,52.72,52.76,52.64,52.64,75419.0,45.4842,45.5187,45.4152,45.4152,75419.0
2016-07-11 15:00:00,52.64,52.73,52.64,52.73,65713.0,45.4152,45.4928,45.4152,45.4928,65713.0
2016-07-11 15:30:00,52.72,52.73,52.6,52.62,190480.0,45.4842,45.4928,45.3807,45.3979,190480.0
2016-07-12 09:30:00,52.74,52.92,52.58,52.63,85774.0,45.5014,45.6567,45.3634,45.4065,85774.0
2016-07-12 10:00:00,52.63,52.66,52.48,52.51,35621.0,45.4065,45.4324,45.2771,45.303,35621.0
2016-07-12 10:30:00,52.51,52.51,52.45,52.49,40760.0,45.303,45.303,45.2513,45.2858,40760.0
2016-07-12 11:00:00,52.49,52.5,52.42,52.5,55742.0,45.2858,45.2944,45.2254,45.2944,55742.0
2016-07-12 11:30:00,52.51,52.55,52.43,52.43,38532.0,45.303,45.3375,45.234,45.234,38532.0
2016-07-12 12:00:00,52.43,52.5,52.41,52.44,30517.0,45.234,45.2944,45.2167,45.2426,30517.0
2016-07-12 12:30:00,52.44,52.48,52.41,52.46,41022.0,45.2426,45.2771,45.2167,45.2599,41022.0
2016-07-12 13:00:00,52.47,52.48,52.39,52.41,27709.0,45.2685,45.2771,45.1995,45.2167,27709.0
2016-07-12 13:30:00,52.41,52.41,52.35,52.35,26666.0,45.2167,45.2167,45.165,45.165,26666.0
2016-07-12 14:00:00,52.36,52.37,52.3,52.31,50585.0,45.1736,45.1822,45.1218,45.1305,50585.0
2016-07-12 14:30:00,52.32,52.36,52.29,52.32,71501.0,45.1391,45.1736,45.1132,45.1391,71501.0
2016-07-12 15:00:00,52.32,52.36,52.28,52.3,61268.0,45.1391,45.1736,45.1046,45.1218,61268.0
2016-07-12 15:30:00,52.31,52.31,52.23,52.28,255806.0,45.1305,45.1305,45.0614,45.1046,255806.0
2016-07-13 09:30:00,52.38,52.59,52.21,52.48,75329.0,45.1909,45.372,45.0442,45.2771,75329.0
2016-07-13 10:00:00,52.47,52.72,52.45,52.66,34414.0,45.2685,45.4842,45.2513,45.4324,34414.0
2016-07-13 10:30:00,52.65,52.78,52.6,52.74,52977.0,45.4238,45.536,45.3807,45.5014,52977.0
2016-07-13 11:00:00,52.74,52.74,52.6,52.6,50973.0,45.5014,45.5014,45.3807,45.3807,50973.0
2016-07-13 11:30:00,52.61,52.61,52.46,52.47,25030.0,45.3893,45.3893,45.2599,45.2685,25030.0
2016-07-13 12:00:00,52.47,52.52,52.47,52.48,24418.0,45.2685,45.3116,45.2685,45.2771,24418.0
2016-07-13 12:30:00,52.48,52.57,52.47,52.57,31319.0,45.2771,45.3548,45.2685,45.3548,31319.0
2016-07-13 13:00:00,52.56,52.58,52.5,52.54,29426.0,45.3462,45.3634,45.2944,45.3289,29426.0
2016-07-13 13:30:00,52.53,52.56,52.48,52.49,32841.0,45.3203,45.3462,45.2771,45.2858,32841.0
2016-07-13 14:00:00,52.49,52.52,52.47,52.5,72835.0,45.2858,45.3116,45.2685,45.2944,72835.0
2016-07-13 14:30:00,52.5,52.51,52.4,52.42,53409.0,45.2944,45.303,45.2081,45.2254,53409.0
2016-07-13 15:00:00,52.42,52.44,52.38,52.41,82540.0,45.2254,45.2426,45.1909,45.2167,82540.0
2016-07-13 15:30:00,52.41,52.47,52.39,52.47,166179.0,45.2167,45.2685,45.1995,45.2685,166179.0
2016-07-14 09:30:00,52.75,52.91,52.61,52.67,103631.0,45.5101,45.6481,45.3893,45.4411,103631.0
2016-07-14 10:00:00,52.67,52.82,52.65,52.7,65198.0,45.4411,45.5705,45.4238,45.4669,65198.0
2016-07-14 10:30:00,52.7,52.7,52.48,52.56,33089.0,45.4669,45.4669,45.2771,45.3462,33089.0
2016-07-14 11:00:00,52.57,52.63,52.54,52.59,26600.0,45.3548,45.4065,45.3289,45.372,26600.0
2016-07-14 11:30:00,52.58,52.6,52.48,52.48,29103.0,45.3634,45.3807,45.2771,45.2771,29103.0
2016-07-14 12:00:00,52.49,52.52,52.42,52.44,38196.0,45.2858,45.3116,45.2254,45.2426,38196.0
2016-07-14 12:30:00,52.44,52.58,52.43,52.55,65718.0,45.2426,45.3634,45.234,45.3375,65718.0
2016-07-14 13:00:00,52.55,52.55,52.47,52.47,20867.0,45.3375,45.3375,45.2685,45.2685,20867.0
2016-07-14 13:30:00,52.48,52.49,52.45,52.45,21029.0,45.2771,45.2858,45.2513,45.2513,21029.0
2016-07-14 14:00:00,52.45,52.45,52.39,52.45,61234.0,45.2513,45.2513,45.1995,45.2513,61234.0
2016-07-14 14:30:00,52.44,52.45,52.4,52.43,43112.0,45.2426,45.2513,45.2081,45.234,43112.0
2016-07-14 15:00:00,52.42,52.55,52.42,52.55,80108.0,45.2254,45.3375,45.2254,45.3375,80108.0
2016-07-14 15:30:00,52.55,52.55,52.44,52.45,138113.0,45.3375,45.3375,45.2426,45.2513,138113.0
2016-07-15 09:30:00,52.63,52.68,52.32,52.46,126370.0,45.4065,45.4497,45.1391,45.2599,126370.0
2016-07-15 10:00:00,52.47,52.54,52.43,52.52,34861.0,45.2685,45.3289,45.234,45.3116,34861.0
2016-07-15 10:30:00,52.53,52.53,52.41,52.42,16182.0,45.3203,45.3203,45.2167,45.2254,16182.0
2016-07-15 11:00:00,52.42,52.46,52.27,52.27,52268.0,45.2254,45.2599,45.096,45.096,52268.0
2016-07-15 11:30:00,52.28,52.28,52.2,52.23,41276.0,45.1046,45.1046,45.0356,45.0614,41276.0
2016-07-15 12:00:00,52.23,52.25,52.21,52.21,20822.0,45.0614,45.0787,45.0442,45.0442,20822.0
2016-07-15 12:30:00,52.21,52.21,52.11,52.12,52080.0,45.0442,45.0442,44.9579,44.9665,52080.0
2016-07-15 13:00:00,52.13,52.2,52.13,52.17,38698.0,44.9752,45.0356,44.9752,45.0097,38698.0
2016-07-15 13:30:00,52.17,52.21,52.15,52.19,50175.0,45.0097,45.0442,44.9924,45.0269,50175.0
2016-07-15 14:00:00,52.19,52.26,52.18,52.26,98352.0,45.0269,45.0873,45.0183,45.0873,98352.0
2016-07-15 14:30:00,52.26,52.33,52.22,52.33,44351.0,45.0873,45.1477,45.0528,45.1477,44351.0
2016-07-15 15:00:00,52.33,52.38,52.3,52.38,33144.0,45.1477,45.1909,45.1218,45.1909,33144.0
2016-07-15 15:30:00,52.38,52.43,52.29,52.36,141582.0,45.1909,45.234,45.1132,45.1736,141582.0
2016-07-18 09:30:00,52.44,52.65,52.38,52.57,94219.0,45.2426,45.4238,45.1909,45.3548,94219.0
2016-07-18 10:00:00,52.58,52.59,52.33,52.33,66143.0,45.3634,45.372,45.1477,45.1477,66143.0
2016-07-18 10:30:00,52.34,52.41,52.33,52.35,66415.0,45.1563,45.2167,45.1477,45.165,66415.0
2016-07-18 11:00:00,52.35,52.4,52.19,52.19,27850.0,45.165,45.2081,45.0269,45.0269,27850.0
2016-07-18 11:30:00,52.19,52.23,52.16,52.17,15275.0,45.0269,45.0614,45.0011,45.0097,15275.0
2016-07-18 12:00:00,52.17,52.18,52.09,52.14,17785.0,45.0097,45.0183,44.9407,44.9838,17785.0
2016-07-18 12:30:00,52.13,52.15,52.08,52.11,16672.0,44.9752,44.9924,44.932,44.9579,16672.0
2016-07-18 13:00:00,52.11,52.13,52.06,52.11,14127.0,44.9579,44.9752,44.9148,44.9579,14127.0
2016-07-18 13:30:00,52.1,52.15,52.08,52.15,16118.0,44.9493,44.9924,44.932,44.9924,16118.0
2016-07-18 14:00:00,52.14,52.17,52.13,52.17,19126.0,44.9838,45.0097,44.9752,45.0097,19126.0
2016-07-18 14:30:00,52.17,52.19,52.13,52.18,18679.0,45.0097,45.0269,44.9752,45.0183,18679.0
2016-07-18 15:00:00,52.17,52.23,52.13,52.19,79664.0,45.0097,45.0614,44.9752,45.0269,79664.0
2016-07-18 15:30:00,52.2,52.21,52.13,52.14,157878.0,45.0356,45.0442,44.9752,44.9838,157878.0
2016-07-19 09:30:00,52.17,52.4,52.17,52.34,66067.0,45.0097,45.2081,45.0097,45.1563,66067.0
2016-07-19 10:00:00,52.34,52.4,52.33,52.36,25138.0,45.1563,45.2081,45.1477,45.1736,25138.0
2016-07-19 10:30:00,52.35,52.36,52.2,52.22,49826.0,45.165,45.1736,45.0356,45.0528,49826.0
2016-07-19 11:00:00,52.22,52.28,52.19,52.2,25746.0,45.0528,45.1046,45.0269,45.0356,25746.0
2016-07-19 11:30:00,52.21,52.24,52.14,52.17,34228.0,45.0442,45.0701,44.9838,45.0097,34228.0
2016-07-19 12:00:00,52.18,52.24,52.17,52.23,15464.0,45.0183,45.0701,45.0097,45.0614,15464.0
2016-07-19 12:30:00,52.23,52.33,52.19,52.33,37961.0,45.0614,45.1477,45.0269,45.1477,37961.0
2016-07-19 13:00:00,52.33,52.33,52.21,52.21,24312.0,45.1477,45.1477,45.0442,45.0442,24312.0
2016-07-19 13:30:00,52.21,52.24,52.17,52.2,37340.0,45.0442,45.0701,45.0097,45.0356,37340.0
2016-07-19 14:00:00,52.2,52.27,52.18,52.24,35546.0,45.0356,45.096,45.0183,45.0701,35546.0
2016-07-19 14:30:00,52.24,52.27,52.22,52.25,71372.0,45.0701,45.096,45.0528,45.0787,71372.0
2016-07-19 15:00:00,52.25,52.4,52.24,52.31,207323.0,45.0787,45.2081,45.0701,45.1305,207323.0
2016-07-19 15:30:00,52.32,52.32,52.27,52.27,293337.0,45.1391,45.1391,45.096,45.096,293337.0
2016-07-20 09:30:00,52.27,52.4,52.21,52.27,59066.0,45.096,45.2081,45.0442,45.096,59066.0
2016-07-20 10:00:00,52.27,52.4,52.25,52.4,31051.0,45.096,45.2081,45.0787,45.2081,31051.0
2016-07-20 10:30:00,52.39,52.39,52.28,52.3,27955.0,45.1995,45.1995,45.1046,45.1218,27955.0
2016-07-20 11:00:00,52.3,52.36,52.26,52.34,19469.0,45.1218,45.1736,45.0873,45.1563,19469.0
2016-07-20 11:30:00,52.35,52.36,52.28,52.32,21129.0,45.165,45.1736,45.1046,45.1391,21129.0
2016-07-20 12:00:00,52.32,52.38,52.31,52.34,8624.0,45.1391,45.1909,45.1305,45.1563,8624.0
2016-07-20 12:30:00,52.34,52.35,52.32,52.32,16710.0,45.1563,45.165,45.1391,45.1391,16710.0
2016-07-20 13:00:00,52.32,52.32,52.23,52.25,37130.0,45.1391,45.1391,45.0614,45.0787,37130.0
2016-07-20 13:30:00,52.25,52.34,52.23,52.34,59971.0,45.0787,45.1563,45.0614,45.1563,59971.0
2016-07-20 14:00:00,52.33,52.34,52.28,52.3,17080.0,45.1477,45.1563,45.1046,45.1218,17080.0
2016-07-20 14:30:00,52.29,52.34,52.28,52.29,21049.0,45.1132,45.1563,45.1046,45.1132,21049.0
2016-07-20 15:00:00,52.29,52.32,52.29,52.32,62598.0,45.1132,45.1391,45.1132,45.1391,62598.0
2016-07-20 15:30:00,52.32,52.4,52.31,52.36,150883.0,45.1391,45.2081,45.1305,45.1736,150883.0
2016-07-21 09:30:00,52.34,52.43,52.12,52.21,66744.0,45.1563,45.234,44.9665,45.0442,66744.0
2016-07-21 10:00:00,52.2,52.22,52.08,52.08,31350.0,45.0356,45.0528,44.932,44.932,31350.0
2016-07-21 10:30:00,52.08,52.17,52.06,52.17,36088.0,44.932,45.0097,44.9148,45.0097,36088.0
2016-07-21 11:00:00,52.16,52.22,52.15,52.2,39704.0,45.0011,45.0528,44.9924,45.0356,39704.0
2016-07-21 11:30:00,52.19,52.2,52.08,52.14,20609.0,45.0269,45.0356,44.932,44.9838,20609.0
2016-07-21 12:00:00,52.15,52.15,52.11,52.12,19561.0,44.9924,44.9924,44.9579,44.9665,19561.0
2016-07-21 12:30:00,52.12,52.12,52.08,52.09,16878.0,44.9665,44.9665,44.932,44.9407,16878.0
2016-07-21 13:00:00,52.09,52.13,52.09,52.1,19559.0,44.9407,44.9752,44.9407,44.9493,19559.0
2016-07-21 13:30:00,52.09,52.09,52.0,52.0,18262.0,44.9407,44.9407,44.863,44.863,18262.0
2016-07-21 14:00:00,52.01,52.03,51.96,52.01,37825.0,44.8716,44.8889,44.8285,44.8716,37825.0
2016-07-21 14:30:00,52.0,52.04,51.98,52.04,46760.0,44.863,44.8975,44.8458,44.8975,46760.0
2016-07-21 15:00:00,52.03,52.06,51.97,52.05,63840.0,44.8889,44.9148,44.8371,44.9062,63840.0
2016-07-21 15:30:00,52.04,52.07,52.03,52.05,198778.0,44.8975,44.9234,44.8889,44.9062,198778.0
2016-07-22 09:30:00,52.09,52.32,52.03,52.28,60281.0,44.9407,45.1391,44.8889,45.1046,60281.0
2016-07-22 10:00:00,52.27,52.27,52.18,52.2,18263.0,45.096,45.096,45.0183,45.0356,18263.0
2016-07-22 10:30:00,52.2,52.22,52.09,52.13,111428.0,45.0356,45.0528,44.9407,44.9752,111428.0
2016-07-22 11:00:00,52.13,52.18,52.08,52.14,34257.0,44.9752,45.0183,44.932,44.9838,34257.0
2016-07-22 11:30:00,52.14,52.25,52.14,52.24,20984.0,44.9838,45.0787,44.9838,45.0701,20984.0
2016-07-22 12:00:00,52.25,52.33,52.25,52.29,44560.0,45.0787,45.1477,45.0787,45.1132,44560.0
2016-07-22 12:30:00,52.29,52.29,52.2,52.26,20179.0,45.1132,45.1132,45.0356,45.0873,20179.0
2016-07-22 13:00:00,52.26,52.31,52.25,52.3,18815.0,45.0873,45.1305,45.0787,45.1218,18815.0
2016-07-22 13:30:00,52.3,52.32,52.26,52.29,12271.0,45.1218,45.1391,45.0873,45.1132,12271.0
2016-07-22 14:00:00,52.29,52.32,52.28,52.3,24387.0,45.1132,45.1391,45.1046,45.1218,24387.0
2016-07-22 14:30:00,52.3,52.33,52.28,52.3,36089.0,45.1218,45.1477,45.1046,45.1218,36089.0
2016-07-22 15:00:00,52.3,52.38,52.29,52.37,33488.0,45.1218,45.1909,45.1132,45.1822,33488.0
2016-07-22 15:30:00,52.37,52.42,52.33,52.39,120936.0,45.1822,45.2254,45.1477,45.1995,120936.0
2016-07-25 09:30:00,52.35,52.4,52.19,52.3,45655.0,45.165,45.2081,45.0269,45.1218,45655.0
2016-07-25 10:00:00,52.3,52.31,52.15,52.21,22900.0,45.1218,45.1305,44.9924,45.0442,22900.0
2016-07-25 10:30:00,52.2,52.2,52.08,52.12,30326.0,45.0356,45.0356,44.932,44.9665,30326.0
2016-07-25 11:00:00,52.13,52.21,52.1,52.19,21617.0,44.9752,45.0442,44.9493,45.0269,21617.0
2016-07-25 11:30:00,52.18,52.18,52.1,52.15,29545.0,45.0183,45.0183,44.9493,44.9924,29545.0
2016-07-25 12:00:00,52.16,52.18,52.15,52.18,16888.0,45.0011,45.0183,44.9924,45.0183,16888.0
2016-07-25 12:30:00,52.18,52.26,52.15,52.25,16695.0,45.0183,45.0873,44.9924,45.0787,16695.0
2016-07-25 13:00:00,52.25,52.26,52.2,52.23,17615.0,45.0787,45.0873,45.0356,45.0614,17615.0
2016-07-25 13:30:00,52.24,52.24,52.18,52.22,25485.0,45.0701,45.0701,45.0183,45.0528,25485.0
2016-07-25 14:00:00,52.22,52.29,52.21,52.22,27417.0,45.0528,45.1132,45.0442,45.0528,27417.0
2016-07-25 14:30:00,52.23,52.26,52.2,52.24,21642.0,45.0614,45.0873,45.0356,45.0701,21642.0
2016-07-25 15:00:00,52.25,52.36,52.21,52.36,48393.0,45.0787,45.1736,45.0442,45.1736,48393.0
2016-07-25 15:30:00,52.36,52.43,52.34,52.43,164791.0,45.1736,45.234,45.1563,45.234,164791.0
2016-07-26 09:30:00,52.59,52.7,52.43,52.47,78399.0,45.372,45.4669,45.234,45.2685,78399.0
2016-07-26 10:00:00,52.47,52.47,52.38,52.4,50624.0,45.2685,45.2685,45.1909,45.2081,50624.0
2016-07-26 10:30:00,52.41,52.42,52.27,52.27,51523.0,45.2167,45.2254,45.096,45.096,51523.0
2016-07-26 11:00:00,52.26,52.28,52.13,52.23,35929.0,45.0873,45.1046,44.9752,45.0614,35929.0
2016-07-26 11:30:00,52.23,52.25,52.17,52.2,25566.0,45.0614,45.0787,45.0097,45.0356,25566.0
2016-07-26 12:00:00,52.21,52.29,52.19,52.28,12117.0,45.0442,45.1132,45.0269,45.1046,12117.0
2016-07-26 12:30:00,52.29,52.31,52.25,52.25,12944.0,45.1132,45.1305,45.0787,45.0787,12944.0
2016-07-26 13:00:00,52.25,52.25,52.11,52.13,24501.0,45.0787,45.0787,44.9579,44.9752,24501.0
2016-07-26 13:30:00,52.13,52.15,52.09,52.1,25616.0,44.9752,44.9924,44.9407,44.9493,25616.0
2016-07-26 14:00:00,52.1,52.15,52.09,52.11,43021.0,44.9493,44.9924,44.9407,44.9579,43021.0
2016-07-26 14:30:00,52.12,52.14,52.08,52.13,63112.0,44.9665,44.9838,44.932,44.9752,63112.0
2016-07-26 15:00:00,52.13,52.24,52.1,52.23,119054.0,44.9752,45.0701,44.9493,45.0614,119054.0
2016-07-26 15:30:00,52.24,52.35,52.24,52.32,189633.0,45.0701,45.165,45.0701,45.1391,189633.0
2016-07-27 09:30:00,52.4,52.52,51.67,51.89,207094.0,45.2081,45.3116,44.5783,44.7681,207094.0
2016-07-27 10:00:00,51.89,52.0,51.72,51.74,254321.0,44.7681,44.863,44.6214,44.6387,254321.0
2016-07-27 10:30:00,51.74,51.98,51.7,51.92,210892.0,44.6387,44.8458,44.6042,44.794,210892.0
2016-07-27 11:00:00,51.93,51.96,51.68,51.89,153129.0,44.8026,44.8285,44.5869,44.7681,153129.0
2016-07-27 11:30:00,51.89,51.94,51.77,51.77,76716.0,44.7681,44.8112,44.6646,44.6646,76716.0
2016-07-27 12:00:00,51.79,51.93,51.78,51.91,40206.0,44.6818,44.8026,44.6732,44.7854,40206.0
2016-07-27 12:30:00,51.91,51.94,51.85,51.87,59602.0,44.7854,44.8112,44.7336,44.7509,59602.0
2016-07-27 13:00:00,51.88,51.9,51.81,51.86,31039.0,44.7595,44.7767,44.6991,44.7422,31039.0
2016-07-27 13:30:00,51.87,51.96,51.84,51.86,44523.0,44.7509,44.8285,44.725,44.7422,44523.0
2016-07-27 14:00:00,51.84,52.01,51.65,51.85,136517.0,44.725,44.8716,44.5611,44.7336,136517.0
2016-07-27 14:30:00,51.84,51.89,51.73,51.75,61780.0,44.725,44.7681,44.6301,44.6473,61780.0
2016-07-27 15:00:00,51.75,51.82,51.65,51.66,132744.0,44.6473,44.7077,44.5611,44.5697,132744.0
2016-07-27 15:30:00,51.66,51.74,51.65,51.7,269062.0,44.5697,44.6387,44.5611,44.6042,269062.0
2016-07-28 09:30:00,51.64,51.91,51.64,51.84,53073.0,44.5524,44.7854,44.5524,44.725,53073.0
2016-07-28 10:00:00,51.85,51.87,51.63,51.69,42895.0,44.7336,44.7509,44.5438,44.5956,42895.0
2016-07-28 10:30:00,51.69,51.76,51.66,51.71,42511.0,44.5956,44.656,44.5697,44.6128,42511.0
2016-07-28 11:00:00,51.71,51.72,51.61,51.63,54375.0,44.6128,44.6214,44.5265,44.5438,54375.0
2016-07-28 11:30:00,51.64,51.85,51.63,51.76,40020.0,44.5524,44.7336,44.5438,44.656,40020.0
2016-07-28 12:00:00,51.77,51.85,51.74,51.75,25821.0,44.6646,44.7336,44.6387,44.6473,25821.0
2016-07-28 12:30:00,51.76,51.76,51.7,51.7,32244.0,44.656,44.656,44.6042,44.6042,32244.0
2016-07-28 13:00:00,51.71,51.87,51.7,51.87,33988.0,44.6128,44.7509,44.6042,44.7509,33988.0
2016-07-28 13:30:00,51.88,51.91,51.84,51.86,30546.0,44.7595,44.7854,44.725,44.7422,30546.0
2016-07-28 14:00:00,51.87,51.92,51.84,51.85,35547.0,44.7509,44.794,44.725,44.7336,35547.0
2016-07-28 14:30:00,51.85,51.92,51.85,51.87,26555.0,44.7336,44.794,44.7336,44.7509,26555.0
2016-07-28 15:00:00,51.88,51.93,51.86,51.9,54372.0,44.7595,44.8026,44.7422,44.7767,54372.0
2016-07-28 15:30:00,51.91,52.0,51.88,51.88,126158.0,44.7854,44.863,44.7595,44.7595,126158.0
2016-07-29 09:30:00,51.75,51.99,51.13,51.28,212864.0,44.6473,44.8544,44.1124,44.2418,212864.0
2016-07-29 10:00:00,51.28,51.29,51.04,51.1,143974.0,44.2418,44.2505,44.0348,44.0865,143974.0
2016-07-29 10:30:00,51.1,51.4,51.09,51.33,131525.0,44.0865,44.3454,44.0779,44.285,131525.0
2016-07-29 11:00:00,51.34,51.36,51.19,51.21,92667.0,44.2936,44.3109,44.1642,44.1814,92667.0
2016-07-29 11:30:00,51.2,51.21,51.09,51.16,47036.0,44.1728,44.1814,44.0779,44.1383,47036.0
2016-07-29 12:00:00,51.17,51.24,51.1,51.1,51037.0,44.1469,44.2073,44.0865,44.0865,51037.0
2016-07-29 12:30:00,51.11,51.16,51.1,51.15,41809.0,44.0952,44.1383,44.0865,44.1297,41809.0
2016-07-29 13:00:00,51.14,51.23,51.1,51.21,62640.0,44.121,44.1987,44.0865,44.1814,62640.0
2016-07-29 13:30:00,51.22,51.27,51.18,51.22,58694.0,44.1901,44.2332,44.1556,44.1901,58694.0
2016-07-29 14:00:00,51.21,51.34,51.18,51.3,82596.0,44.1814,44.2936,44.1556,44.2591,82596.0
2016-07-29 14:30:00,51.3,51.31,51.19,51.28,66915.0,44.2591,44.2677,44.1642,44.2418,66915.0
2016-07-29 15:00:00,51.28,51.28,51.2,51.24,102378.0,44.2418,44.2418,44.1728,44.2073,102378.0
2016-07-29 15:30:00,51.25,51.31,51.19,51.25,320216.0,44.216,44.2677,44.1642,44.216,320216.0
2016-08-01 09:30:00,51.29,51.61,51.25,51.44,85519.0,44.2505,44.5265,44.216,44.3799,85519.0
2016-08-01 10:00:00,51.44,51.62,51.37,51.58,96616.0,44.3799,44.5352,44.3195,44.5007,96616.0
2016-08-01 10:30:00,51.57,51.58,51.51,51.53,87705.0,44.492,44.5007,44.4403,44.4575,87705.0
2016-08-01 11:00:00,51.52,51.6,51.5,51.53,92005.0,44.4489,44.5179,44.4316,44.4575,92005.0
2016-08-01 11:30:00,51.52,51.55,51.32,51.36,43176.0,44.4489,44.4748,44.2763,44.3109,43176.0
2016-08-01 12:00:00,51.35,51.35,51.15,51.23,59943.0,44.3022,44.3022,44.1297,44.1987,59943.0
2016-08-01 12:30:00,51.23,51.33,51.19,51.22,47821.0,44.1987,44.285,44.1642,44.1901,47821.0
2016-08-01 13:00:00,51.23,51.33,51.18,51.33,83081.0,44.1987,44.285,44.1556,44.285,83081.0
2016-08-01 13:30:00,51.33,51.35,51.23,51.31,58673.0,44.285,44.3022,44.1987,44.2677,58673.0
2016-08-01 14:00:00,51.32,51.32,51.19,51.22,51895.0,44.2763,44.2763,44.1642,44.1901,51895.0
2016-08-01 14:30:00,51.23,51.27,51.18,51.23,73363.0,44.1987,44.2332,44.1556,44.1987,73363.0
2016-08-01 15:00:00,51.23,51.28,51.18,51.21,71364.0,44.1987,44.2418,44.1556,44.1814,71364.0
2016-08-01 15:30:00,51.21,51.29,51.14,51.2,254821.0,44.1814,44.2505,44.121,44.1728,254821.0
2016-08-02 09:30:00,51.09,51.21,50.84,50.93,100432.0,44.0779,44.1814,43.8622,43.9399,100432.0
2016-08-02 10:00:00,50.93,50.93,50.78,50.85,89061.0,43.9399,43.9399,43.8105,43.8709,89061.0
2016-08-02 10:30:00,50.85,50.93,50.8,50.9,75622.0,43.8709,43.9399,43.8277,43.914,75622.0
2016-08-02 11:00:00,50.91,51.06,50.91,50.97,62148.0,43.9226,44.052,43.9226,43.9744,62148.0
2016-08-02 11:30:00,50.97,51.04,50.91,50.95,63041.0,43.9744,44.0348,43.9226,43.9571,63041.0
2016-08-02 12:00:00,50.95,50.97,50.86,50.88,54814.0,43.9571,43.9744,43.8795,43.8967,54814.0
2016-08-02 12:30:00,50.88,50.88,50.75,50.79,77906.0,43.8967,43.8967,43.7846,43.8191,77906.0
2016-08-02 13:00:00,50.8,50.84,50.75,50.8,48631.0,43.8277,43.8622,43.7846,43.8277,48631.0
2016-08-02 13:30:00,50.8,50.82,50.73,50.8,54372.0,43.8277,43.845,43.7673,43.8277,54372.0
2016-08-02 14:00:00,50.8,50.83,50.75,50.77,70378.0,43.8277,43.8536,43.7846,43.8018,70378.0
2016-08-02 14:30:00,50.77,50.8,50.71,50.76,94664.0,43.8018,43.8277,43.7501,43.7932,94664.0
2016-08-02 15:00:00,50.76,50.86,50.75,50.84,78040.0,43.7932,43.8795,43.7846,43.8622,78040.0
2016-08-02 15:30:00,50.85,51.05,50.84,50.98,293704.0,43.8709,44.0434,43.8622,43.983,293704.0
2016-08-03 09:30:00,50.93,50.99,50.58,50.62,99303.0,43.9399,43.9916,43.6379,43.6724,99303.0
2016-08-03 10:00:00,50.62,50.65,50.51,50.54,89142.0,43.6724,43.6983,43.5775,43.6034,89142.0
2016-08-03 10:30:00,50.53,50.73,50.51,50.66,141089.0,43.5948,43.7673,43.5775,43.7069,141089.0
2016-08-03 11:00:00,50.66,50.67,50.56,50.6,102918.0,43.7069,43.7156,43.6207,43.6552,102918.0
2016-08-03 11:30:00,50.6,50.65,50.57,50.61,107039.0,43.6552,43.6983,43.6293,43.6638,107039.0
2016-08-03 12:00:00,50.61,50.65,50.55,50.6,84698.0,43.6638,43.6983,43.612,43.6552,84698.0
2016-08-03 12:30:00,50.6,50.67,50.58,50.6,137502.0,43.6552,43.7156,43.6379,43.6552,137502.0
2016-08-03 13:00:00,50.6,50.62,50.54,50.61,86014.0,43.6552,43.6724,43.6034,43.6638,86014.0
2016-08-03 13:30:00,50.61,50.66,50.6,50.65,88911.0,43.6638,43.7069,43.6552,43.6983,88911.0
2016-08-03 14:00:00,50.65,50.67,50.6,50.64,105299.0,43.6983,43.7156,43.6552,43.6897,105299.0
2016-08-03 14:30:00,50.64,50.67,50.63,50.65,37928.0,43.6897,43.7156,43.681,43.6983,37928.0
2016-08-03 15:00:00,50.65,50.68,50.59,50.65,124310.0,43.6983,43.7242,43.6465,43.6983,124310.0
2016-08-03 15:30:00,50.66,50.79,50.62,50.75,237406.0,43.7069,43.8191,43.6724,43.7846,237406.0
2016-08-04 09:30:00,50.86,51.01,50.78,50.86,88467.0,43.8795,44.0089,43.8105,43.8795,88467.0
2016-08-04 10:00:00,50.87,50.92,50.82,50.87,55317.0,43.8881,43.9312,43.845,43.8881,55317.0
2016-08-04 10:30:00,50.88,50.97,50.88,50.95,49894.0,43.8967,43.9744,43.8967,43.9571,49894.0
2016-08-04 11:00:00,50.95,50.99,50.87,50.9,40702.0,43.9571,43.9916,43.8881,43.914,40702.0
2016-08-04 11:30:00,50.89,50.98,50.88,50.98,37676.0,43.9054,43.983,43.8967,43.983,37676.0
2016-08-04 12:00:00,50.98,50.99,50.93,50.94,29175.0,43.983,43.9916,43.9399,43.9485,29175.0
2016-08-04 12:30:00,50.94,50.96,50.88,50.88,32655.0,43.9485,43.9658,43.8967,43.8967,32655.0
2016-08-04 13:00:00,50.88,50.91,50.81,50.87,35774.0,43.8967,43.9226,43.8363,43.8881,35774.0
2016-08-04 13:30:00,50.88,50.88,50.81,50.82,33233.0,43.8967,43.8967,43.8363,43.845,33233.0
2016-08-04 14:00:00,50.83,50.88,50.79,50.84,49703.0,43.8536,43.8967,43.8191,43.8622,49703.0
2016-08-04 14:30:00,50.85,50.86,50.8,50.82,41152.0,43.8709,43.8795,43.8277,43.845,41152.0
2016-08-04 15:00:00,50.82,50.84,50.78,50.8,45264.0,43.845,43.8622,43.8105,43.8277,45264.0
2016-08-04 15:30:00,50.8,50.86,50.8,50.84,138243.0,43.8277,43.8795,43.8277,43.8622,138243.0
2016-08-05 09:30:00,51.04,51.2,50.95,50.95,66247.0,44.0348,44.1728,43.9571,43.9571,66247.0
2016-08-05 10:00:00,50.93,51.01,50.88,50.96,57528.0,43.9399,44.0089,43.8967,43.9658,57528.0
2016-08-05 10:30:00,50.96,51.07,50.94,51.07,34831.0,43.9658,44.0607,43.9485,44.0607,34831.0
2016-08-05 11:00:00,51.07,51.14,51.03,51.07,29358.0,44.0607,44.121,44.0261,44.0607,29358.0
2016-08-05 11:30:00,51.07,51.1,51.01,51.02,27363.0,44.0607,44.0865,44.0089,44.0175,27363.0
2016-08-05 12:00:00,51.01,51.07,50.98,51.0,47895.0,44.0089,44.0607,43.983,44.0003,47895.0
2016-08-05 12:30:00,51.0,51.01,50.93,50.95,24058.0,44.0003,44.0089,43.9399,43.9571,24058.0
2016-08-05 13:00:00,50.95,50.96,50.9,50.92,27053.0,43.9571,43.9658,43.914,43.9312,27053.0
2016-08-05 13:30:00,50.92,50.96,50.91,50.91,26203.0,43.9312,43.9658,43.9226,43.9226,26203.0
2016-08-05 14:00:00,50.92,51.02,50.91,51.01,38263.0,43.9312,44.0175,43.9226,44.0089,38263.0
2016-08-05 14:30:00,51.01,51.06,51.0,51.05,50329.0,44.0089,44.052,44.0003,44.0434,50329.0
2016-08-05 15:00:00,51.04,51.12,51.03,51.08,80340.0,44.0348,44.1038,44.0261,44.0693,80340.0
2016-08-05 15:30:00,51.08,51.12,51.0,51.1,334435.0,44.0693,44.1038,44.0003,44.0865,334435.0
2016-08-08 09:30:00,51.2,51.26,51.01,51.12,70870.0,44.1728,44.2246,44.0089,44.1038,70870.0
2016-08-08 10:00:00,51.12,51.16,51.07,51.15,45487.0,44.1038,44.1383,44.0607,44.1297,45487.0
2016-08-08 10:30:00,51.14,51.2,51.11,51.15,55366.0,44.121,44.1728,44.0952,44.1297,55366.0
2016-08-08 11:00:00,51.14,51.15,51.03,51.07,58453.0,44.121,44.1297,44.0261,44.0607,58453.0
2016-08-08 11:30:00,51.07,51.11,51.0,51.03,48682.0,44.0607,44.0952,44.0003,44.0261,48682.0
2016-08-08 12:00:00,51.01,51.04,50.99,51.01,38121.0,44.0089,44.0348,43.9916,44.0089,38121.0
2016-08-08 12:30:00,51.01,51.02,50.92,50.95,40120.0,44.0089,44.0175,43.9312,43.9571,40120.0
2016-08-08 13:00:00,50.95,50.96,50.87,50.9,49046.0,43.9571,43.9658,43.8881,43.914,49046.0
2016-08-08 13:30:00,50.9,50.93,50.89,50.9,30272.0,43.914,43.9399,43.9054,43.914,30272.0
2016-08-08 14:00:00,50.9,50.91,50.86,50.86,24540.0,43.914,43.9226,43.8795,43.8795,24540.0
2016-08-08 14:30:00,50.86,50.89,50.83,50.86,46842.0,43.8795,43.9054,43.8536,43.8795,46842.0
2016-08-08 15:00:00,50.85,50.88,50.8,50.8,58570.0,43.8709,43.8967,43.8277,43.8277,58570.0
2016-08-08 15:30:00,50.8,50.85,50.79,50.85,299064.0,43.8277,43.8709,43.8191,43.8709,299064.0
2016-08-09 09:30:00,50.99,51.16,50.96,51.15,50951.0,43.9916,44.1383,43.9658,44.1297,50951.0
2016-08-09 10:00:00,51.16,51.16,51.03,51.11,37718.0,44.1383,44.1383,44.0261,44.0952,37718.0
2016-08-09 10:30:00,51.1,51.15,51.05,51.15,25818.0,44.0865,44.1297,44.0434,44.1297,25818.0
2016-08-09 11:00:00,51.13,51.16,51.08,51.15,17339.0,44.1124,44.1383,44.0693,44.1297,17339.0
2016-08-09 11:30:00,51.15,51.17,51.12,51.15,17332.0,44.1297,44.1469,44.1038,44.1297,17332.0
2016-08-09 12:00:00,51.15,51.16,51.07,51.09,12910.0,44.1297,44.1383,44.0607,44.0779,12910.0
2016-08-09 12:30:00,51.08,51.1,51.04,51.08,23030.0,44.0693,44.0865,44.0348,44.0693,23030.0
2016-08-09 13:00:00,51.09,51.11,51.03,51.05,25316.0,44.0779,44.0952,44.0261,44.0434,25316.0
2016-08-09 13:30:00,51.04,51.06,51.0,51.04,14691.0,44.0348,44.052,44.0003,44.0348,14691.0
2016-08-09 14:00:00,51.04,51.06,51.01,51.01,22587.0,44.0348,44.052,44.0089,44.0089,22587.0
2016-08-09 14:30:00,51.01,51.02,50.96,51.0,37964.0,44.0089,44.0175,43.9658,44.0003,37964.0
2016-08-09 15:00:00,51.01,51.04,51.0,51.02,56405.0,44.0089,44.0348,44.0003,44.0175,56405.0
2016-08-09 15:30:00,51.02,51.05,50.99,51.04,105537.0,44.0175,44.0434,43.9916,44.0348,105537.0
2016-08-10 09:30:00,51.04,51.26,51.01,51.19,74402.0,44.0348,44.2246,44.0089,44.1642,74402.0
2016-08-10 10:00:00,51.19,51.33,51.16,51.32,49230.0,44.1642,44.285,44.1383,44.2763,49230.0
2016-08-10 10:30:00,51.32,51.34,51.19,51.28,36565.0,44.2763,44.2936,44.1642,44.2418,36565.0
2016-08-10 11:00:00,51.28,51.35,51.22,51.24,36263.0,44.2418,44.3022,44.1901,44.2073,36263.0
2016-08-10 11:30:00,51.24,51.28,51.24,51.27,24054.0,44.2073,44.2418,44.2073,44.2332,24054.0
2016-08-10 12:00:00,51.26,51.31,51.23,51.28,32125.0,44.2246,44.2677,44.1987,44.2418,32125.0
2016-08-10 12:30:00,51.28,51.38,51.28,51.35,58236.0,44.2418,44.3281,44.2418,44.3022,58236.0
2016-08-10 13:00:00,51.36,51.39,51.34,51.35,25260.0,44.3109,44.3367,44.2936,44.3022,25260.0
2016-08-10 13:30:00,51.36,51.4,51.33,51.39,24571.0,44.3109,44.3454,44.285,44.3367,24571.0
2016-08-10 14:00:00,51.39,51.43,51.35,51.37,50872.0,44.3367,44.3712,44.3022,44.3195,50872.0
2016-08-10 14:30:00,51.36,51.43,51.36,51.43,31192.0,44.3109,44.3712,44.3109,44.3712,31192.0
2016-08-10 15:00:00,51.42,51.47,51.39,51.44,54149.0,44.3626,44.4058,44.3367,44.3799,54149.0
2016-08-10 15:30:00,51.45,51.54,51.44,51.53,171396.0,44.3885,44.4661,44.3799,44.4575,171396.0
2016-08-11 09:30:00,51.68,52.02,51.66,51.71,97138.0,44.5869,44.8803,44.5697,44.6128,97138.0
2016-08-11 10:00:00,51.7,51.82,51.67,51.77,62502.0,44.6042,44.7077,44.5783,44.6646,62502.0
2016-08-11 10:30:00,51.77,51.83,51.73,51.74,64932.0,44.6646,44.7163,44.6301,44.6387,64932.0
2016-08-11 11:00:00,51.73,51.77,51.65,51.66,40624.0,44.6301,44.6646,44.5611,44.5697,40624.0
2016-08-11 11:30:00,51.65,51.77,51.65,51.75,56114.0,44.5611,44.6646,44.5611,44.6473,56114.0
2016-08-11 12:00:00,51.76,51.76,51.69,51.71,41919.0,44.656,44.656,44.5956,44.6128,41919.0
2016-08-11 12:30:00,51.71,51.75,51.68,51.72,43044.0,44.6128,44.6473,44.5869,44.6214,43044.0
2016-08-11 13:00:00,51.71,51.78,51.71,51.76,37941.0,44.6128,44.6732,44.6128,44.656,37941.0
2016-08-11 13:30:00,51.76,51.78,51.73,51.78,35316.0,44.656,44.6732,44.6301,44.6732,35316.0
2016-08-11 14:00:00,51.78,51.86,51.77,51.86,54729.0,44.6732,44.7422,44.6646,44.7422,54729.0
2016-08-11 14:30:00,51.85,51.86,51.78,51.8,48416.0,44.7336,44.7422,44.6732,44.6905,48416.0
2016-08-11 15:00:00,51.8,51.81,51.74,51.74,65595.0,44.6905,44.6991,44.6387,44.6387,65595.0
2016-08-11 15:30:00,51.75,51.81,51.74,51.8,124358.0,44.6473,44.6991,44.6387,44.6905,124358.0
2016-08-12 09:30:00,51.81,51.99,51.75,51.79,86161.0,44.6991,44.8544,44.6473,44.6818,86161.0
2016-08-12 10:00:00,51.79,51.88,51.75,51.82,63018.0,44.6818,44.7595,44.6473,44.7077,63018.0
2016-08-12 10:30:00,51.82,51.88,51.72,51.87,51560.0,44.7077,44.7595,44.6214,44.7509,51560.0
2016-08-12 11:00:00,51.87,51.87,51.75,51.79,37628.0,44.7509,44.7509,44.6473,44.6818,37628.0
2016-08-12 11:30:00,51.78,51.8,51.71,51.77,35079.0,44.6732,44.6905,44.6128,44.6646,35079.0
2016-08-12 12:00:00,51.77,51.79,51.68,51.71,36713.0,44.6646,44.6818,44.5869,44.6128,36713.0
2016-08-12 12:30:00,51.71,51.72,51.62,51.63,31784.0,44.6128,44.6214,44.5352,44.5438,31784.0
2016-08-12 13:00:00,51.62,51.63,51.55,51.61,31520.0,44.5352,44.5438,44.4748,44.5265,31520.0
2016-08-12 13:30:00,51.62,51.65,51.58,51.59,38345.0,44.5352,44.5611,44.5007,44.5093,38345.0
2016-08-12 14:00:00,51.6,51.63,51.58,51.62,31954.0,44.5179,44.5438,44.5007,44.5352,31954.0
2016-08-12 14:30:00,51.62,51.65,51.59,51.62,35122.0,44.5352,44.5611,44.5093,44.5352,35122.0
2016-08-12 15:00:00,51.62,51.66,51.62,51.66,40471.0,44.5352,44.5697,44.5352,44.5697,40471.0
2016-08-12 15:30:00,51.66,51.74,51.65,51.72,130484.0,44.5697,44.6387,44.5611,44.6214,130484.0
2016-08-15 09:30:00,51.64,51.82,51.53,51.78,54514.0,44.5524,44.7077,44.4575,44.6732,54514.0
2016-08-15 10:00:00,51.77,51.77,51.62,51.67,47597.0,44.6646,44.6646,44.5352,44.5783,47597.0
2016-08-15 10:30:00,51.68,51.72,51.61,51.64,35398.0,44.5869,44.6214,44.5265,44.5524,35398.0
2016-08-15 11:00:00,51.64,51.65,51.53,51.59,20846.0,44.5524,44.5611,44.4575,44.5093,20846.0
2016-08-15 11:30:00,51.59,51.62,51.54,51.55,23165.0,44.5093,44.5352,44.4661,44.4748,23165.0
2016-08-15 12:00:00,51.54,51.59,51.53,51.53,28763.0,44.4661,44.5093,44.4575,44.4575,28763.0
2016-08-15 12:30:00,51.53,51.53,51.47,51.47,27409.0,44.4575,44.4575,44.4058,44.4058,27409.0
2016-08-15 13:00:00,51.48,51.5,51.47,51.48,23349.0,44.4144,44.4316,44.4058,44.4144,23349.0
2016-08-15 13:30:00,51.47,51.48,51.42,51.44,20562.0,44.4058,44.4144,44.3626,44.3799,20562.0
2016-08-15 14:00:00,51.44,51.44,51.37,51.41,30083.0,44.3799,44.3799,44.3195,44.354,30083.0
2016-08-15 14:30:00,51.4,51.43,51.38,51.39,34787.0,44.3454,44.3712,44.3281,44.3367,34787.0
2016-08-15 15:00:00,51.39,51.41,51.32,51.34,43144.0,44.3367,44.354,44.2763,44.2936,43144.0
2016-08-15 15:30:00,51.34,51.36,51.3,51.31,138360.0,44.2936,44.3109,44.2591,44.2677,138360.0
2016-08-16 09:30:00,51.12,51.12,50.83,50.87,82340.0,44.1038,44.1038,43.8536,43.8881,82340.0
2016-08-16 10:00:00,50.88,50.9,50.7,50.77,66056.0,43.8967,43.914,43.7414,43.8018,66056.0
2016-08-16 10:30:00,50.78,50.81,50.7,50.75,48600.0,43.8105,43.8363,43.7414,43.7846,48600.0
2016-08-16 11:00:00,50.76,50.76,50.65,50.69,59613.0,43.7932,43.7932,43.6983,43.7328,59613.0
2016-08-16 11:30:00,50.69,50.69,50.55,50.59,52846.0,43.7328,43.7328,43.612,43.6465,52846.0
2016-08-16 12:00:00,50.59,50.59,50.51,50.51,38999.0,43.6465,43.6465,43.5775,43.5775,38999.0
2016-08-16 12:30:00,50.52,50.52,50.43,50.5,78718.0,43.5861,43.5861,43.5085,43.5689,78718.0
2016-08-16 13:00:00,50.5,50.5,50.4,50.4,33893.0,43.5689,43.5689,43.4826,43.4826,33893.0
2016-08-16 13:30:00,50.4,50.41,50.37,50.4,35573.0,43.4826,43.4912,43.4567,43.4826,35573.0
2016-08-16 14:00:00,50.4,50.41,50.3,50.37,94394.0,43.4826,43.4912,43.3963,43.4567,94394.0
2016-08-16 14:30:00,50.37,50.37,50.23,50.29,100642.0,43.4567,43.4567,43.3359,43.3877,100642.0
2016-08-16 15:00:00,50.29,50.29,50.15,50.15,155984.0,43.3877,43.3877,43.2669,43.2669,155984.0
2016-08-16 15:30:00,50.16,50.17,50.08,50.09,359578.0,43.2756,43.2842,43.2065,43.2152,359578.0
2016-08-17 09:30:00,50.24,50.46,50.18,50.4,161504.0,43.3446,43.5344,43.2928,43.4826,161504.0
2016-08-17 10:00:00,50.4,50.67,50.39,50.59,191404.0,43.4826,43.7156,43.474,43.6465,191404.0
2016-08-17 10:30:00,50.6,50.6,50.44,50.48,188012.0,43.6552,43.6552,43.5171,43.5516,188012.0
2016-08-17 11:00:00,50.48,50.68,50.48,50.64,135351.0,43.5516,43.7242,43.5516,43.6897,135351.0
2016-08-17 11:30:00,50.65,50.68,50.57,50.68,104588.0,43.6983,43.7242,43.6293,43.7242,104588.0
2016-08-17 12:00:00,50.68,50.79,50.65,50.77,115721.0,43.7242,43.8191,43.6983,43.8018,115721.0
2016-08-17 12:30:00,50.77,50.97,50.73,50.94,80130.0,43.8018,43.9744,43.7673,43.9485,80130.0
2016-08-17 13:00:00,50.94,51.01,50.91,51.0,94216.0,43.9485,44.0089,43.9226,44.0003,94216.0
2016-08-17 13:30:00,51.0,51.08,50.94,50.94,65937.0,44.0003,44.0693,43.9485,43.9485,65937.0
2016-08-17 14:00:00,50.95,51.23,50.81,51.19,182605.0,43.9571,44.1987,43.8363,44.1642,182605.0
2016-08-17 14:30:00,51.18,51.28,51.12,51.23,138458.0,44.1556,44.2418,44.1038,44.1987,138458.0
2016-08-17 15:00:00,51.22,51.25,51.09,51.24,95109.0,44.1901,44.216,44.0779,44.2073,95109.0
2016-08-17 15:30:00,51.24,51.32,51.2,51.23,316329.0,44.2073,44.2763,44.1728,44.1987,316329.0
2016-08-18 09:30:00,51.18,51.23,50.88,50.88,73585.0,44.1556,44.1987,43.8967,43.8967,73585.0
2016-08-18 10:00:00,50.89,50.96,50.64,50.65,111856.0,43.9054,43.9658,43.6897,43.6983,111856.0
2016-08-18 10:30:00,50.65,50.79,50.63,50.74,81965.0,43.6983,43.8191,43.681,43.7759,81965.0
2016-08-18 11:00:00,50.74,50.86,50.73,50.85,64332.0,43.7759,43.8795,43.7673,43.8709,64332.0
2016-08-18 11:30:00,50.84,50.91,50.79,50.82,51616.0,43.8622,43.9226,43.8191,43.845,51616.0
2016-08-18 12:00:00,50.81,50.87,50.78,50.85,82450.0,43.8363,43.8881,43.8105,43.8709,82450.0
2016-08-18 12:30:00,50.85,50.94,50.8,50.89,51111.0,43.8709,43.9485,43.8277,43.9054,51111.0
2016-08-18 13:00:00,50.89,50.96,50.88,50.89,31825.0,43.9054,43.9658,43.8967,43.9054,31825.0
2016-08-18 13:30:00,50.9,50.98,50.89,50.98,40573.0,43.914,43.983,43.9054,43.983,40573.0
2016-08-18 14:00:00,50.97,51.01,50.93,51.0,49673.0,43.9744,44.0089,43.9399,44.0003,49673.0
2016-08-18 14:30:00,51.0,51.01,50.95,50.99,46680.0,44.0003,44.0089,43.9571,43.9916,46680.0
2016-08-18 15:00:00,50.99,51.06,50.98,51.06,56606.0,43.9916,44.052,43.983,44.052,56606.0
2016-08-18 15:30:00,51.05,51.1,51.03,51.08,122243.0,44.0434,44.0865,44.0261,44.0693,122243.0
2016-08-19 09:30:00,50.98,51.04,50.85,50.96,112120.0,43.983,44.0348,43.8709,43.9658,112120.0
2016-08-19 10:00:00,50.96,51.05,50.96,51.04,44656.0,43.9658,44.0434,43.9658,44.0348,44656.0
2016-08-19 10:30:00,51.04,51.07,50.92,50.94,57673.0,44.0348,44.0607,43.9312,43.9485,57673.0
2016-08-19 11:00:00,50.96,51.01,50.91,51.01,33449.0,43.9658,44.0089,43.9226,44.0089,33449.0
2016-08-19 11:30:00,51.01,51.09,51.0,51.06,31468.0,44.0089,44.0779,44.0003,44.052,31468.0
2016-08-19 12:00:00,51.07,51.16,51.07,51.14,51231.0,44.0607,44.1383,44.0607,44.121,51231.0
2016-08-19 12:30:00,51.14,51.14,51.06,51.09,35645.0,44.121,44.121,44.052,44.0779,35645.0
2016-08-19 13:00:00,51.09,51.1,51.04,51.07,50334.0,44.0779,44.0865,44.0348,44.0607,50334.0
2016-08-19 13:30:00,51.07,51.08,51.02,51.05,48498.0,44.0607,44.0693,44.0175,44.0434,48498.0
2016-08-19 14:00:00,51.05,51.09,51.04,51.07,52659.0,44.0434,44.0779,44.0348,44.0607,52659.0
2016-08-19 14:30:00,51.08,51.17,51.08,51.14,80684.0,44.0693,44.1469,44.0693,44.121,80684.0
2016-08-19 15:00:00,51.15,51.18,51.12,51.15,46991.0,44.1297,44.1556,44.1038,44.1297,46991.0
2016-08-19 15:30:00,51.15,51.2,51.13,51.18,187777.0,44.1297,44.1728,44.1124,44.1556,187777.0
2016-08-22 09:30:00,51.2,51.2,51.06,51.18,47534.0,44.1728,44.1728,44.052,44.1556,47534.0
2016-08-22 10:00:00,51.17,51.32,51.09,51.31,54289.0,44.1469,44.2763,44.0779,44.2677,54289.0
2016-08-22 10:30:00,51.31,51.33,51.17,51.22,109847.0,44.2677,44.285,44.1469,44.1901,109847.0
2016-08-22 11:00:00,51.22,51.28,51.17,51.18,81884.0,44.1901,44.2418,44.1469,44.1556,81884.0
2016-08-22 11:30:00,51.19,51.33,51.16,51.32,210408.0,44.1642,44.285,44.1383,44.2763,210408.0
2016-08-22 12:00:00,51.33,51.47,51.31,51.41,44176.0,44.285,44.4058,44.2677,44.354,44176.0
2016-08-22 12:30:00,51.41,51.41,51.25,51.27,34076.0,44.354,44.354,44.216,44.2332,34076.0
2016-08-22 13:00:00,51.27,51.29,51.16,51.19,25430.0,44.2332,44.2505,44.1383,44.1642,25430.0
2016-08-22 13:30:00,51.18,51.33,51.16,51.29,38798.0,44.1556,44.285,44.1383,44.2505,38798.0
2016-08-22 14:00:00,51.3,51.36,51.27,51.28,50172.0,44.2591,44.3109,44.2332,44.2418,50172.0
2016-08-22 14:30:00,51.28,51.33,51.27,51.3,31306.0,44.2418,44.285,44.2332,44.2591,31306.0
2016-08-22 15:00:00,51.3,51.32,51.24,51.26,40352.0,44.2591,44.2763,44.2073,44.2246,40352.0
2016-08-22 15:30:00,51.27,51.31,51.25,51.3,166805.0,44.2332,44.2677,44.216,44.2591,166805.0
2016-08-23 09:30:00,51.29,51.44,51.14,51.19,81474.0,44.2505,44.3799,44.121,44.1642,81474.0
2016-08-23 10:00:00,51.19,51.24,51.17,51.2,52432.0,44.1642,44.2073,44.1469,44.1728,52432.0
2016-08-23 10:30:00,51.2,51.33,51.2,51.27,50902.0,44.1728,44.285,44.1728,44.2332,50902.0
2016-08-23 11:00:00,51.27,51.34,51.27,51.3,57161.0,44.2332,44.2936,44.2332,44.2591,57161.0
2016-08-23 11:30:00,51.3,51.33,51.24,51.27,30508.0,44.2591,44.285,44.2073,44.2332,30508.0
2016-08-23 12:00:00,51.27,51.31,51.25,51.28,33676.0,44.2332,44.2677,44.216,44.2418,33676.0
2016-08-23 12:30:00,51.27,51.33,51.27,51.28,30040.0,44.2332,44.285,44.2332,44.2418,30040.0
2016-08-23 13:00:00,51.28,51.34,51.27,51.32,25537.0,44.2418,44.2936,44.2332,44.2763,25537.0
2016-08-23 13:30:00,51.32,51.33,51.28,51.28,19987.0,44.2763,44.285,44.2418,44.2418,19987.0
2016-08-23 14:00:00,51.28,51.34,51.25,51.32,71060.0,44.2418,44.2936,44.216,44.2763,71060.0
2016-08-23 14:30:00,51.32,51.36,51.3,51.32,43207.0,44.2763,44.3109,44.2591,44.2763,43207.0
2016-08-23 15:00:00,51.32,51.36,51.3,51.31,40359.0,44.2763,44.3109,44.2591,44.2677,40359.0
2016-08-23 15:30:00,51.31,51.32,51.26,51.29,174466.0,44.2677,44.2763,44.2246,44.2505,174466.0
2016-08-24 09:30:00,51.19,51.36,51.15,51.21,58010.0,44.1642,44.3109,44.1297,44.1814,58010.0
2016-08-24 10:00:00,51.2,51.2,51.06,51.08,46267.0,44.1728,44.1728,44.052,44.0693,46267.0
2016-08-24 10:30:00,51.08,51.18,51.06,51.15,34740.0,44.0693,44.1556,44.052,44.1297,34740.0
2016-08-24 11:00:00,51.15,51.19,51.13,51.18,38538.0,44.1297,44.1642,44.1124,44.1556,38538.0
2016-08-24 11:30:00,51.17,51.22,51.14,51.2,37618.0,44.1469,44.1901,44.121,44.1728,37618.0
2016-08-24 12:00:00,51.2,51.27,51.18,51.21,34336.0,44.1728,44.2332,44.1556,44.1814,34336.0
2016-08-24 12:30:00,51.21,51.22,51.18,51.18,21388.0,44.1814,44.1901,44.1556,44.1556,21388.0
2016-08-24 13:00:00,51.18,51.22,51.16,51.19,25262.0,44.1556,44.1901,44.1383,44.1642,25262.0
2016-08-24 13:30:00,51.19,51.24,51.16,51.22,25511.0,44.1642,44.2073,44.1383,44.1901,25511.0
2016-08-24 14:00:00,51.22,51.22,51.13,51.18,90101.0,44.1901,44.1901,44.1124,44.1556,90101.0
2016-08-24 14:30:00,51.19,51.25,51.17,51.23,34394.0,44.1642,44.216,44.1469,44.1987,34394.0
2016-08-24 15:00:00,51.24,51.24,51.19,51.19,48714.0,44.2073,44.2073,44.1642,44.1642,48714.0
2016-08-24 15:30:00,51.2,51.29,51.19,51.27,213172.0,44.1728,44.2505,44.1642,44.2332,213172.0
2016-08-25 09:30:00,51.17,51.36,51.13,51.24,53093.0,44.1469,44.3109,44.1124,44.2073,53093.0
2016-08-25 10:00:00,51.23,51.36,51.23,51.3,39943.0,44.1987,44.3109,44.1987,44.2591,39943.0
2016-08-25 10:30:00,51.3,51.34,51.29,51.33,29476.0,44.2591,44.2936,44.2505,44.285,29476.0
2016-08-25 11:00:00,51.34,51.36,51.25,51.27,42709.0,44.2936,44.3109,44.216,44.2332,42709.0
2016-08-25 11:30:00,51.28,51.29,51.16,51.19,34382.0,44.2418,44.2505,44.1383,44.1642,34382.0
2016-08-25 12:00:00,51.19,51.21,51.15,51.21,32062.0,44.1642,44.1814,44.1297,44.1814,32062.0
2016-08-25 12:30:00,51.2,51.39,51.2,51.31,105067.0,44.1728,44.3367,44.1728,44.2677,105067.0
2016-08-25 13:00:00,51.32,51.32,51.26,51.27,23877.0,44.2763,44.2763,44.2246,44.2332,23877.0
2016-08-25 13:30:00,51.28,51.29,51.12,51.12,57875.0,44.2418,44.2505,44.1038,44.1038,57875.0
2016-08-25 14:00:00,51.13,51.16,51.06,51.09,43560.0,44.1124,44.1383,44.052,44.0779,43560.0
2016-08-25 14:30:00,51.09,51.12,51.06,51.08,33080.0,44.0779,44.1038,44.052,44.0693,33080.0
2016-08-25 15:00:00,51.08,51.21,51.07,51.21,48672.0,44.0693,44.1814,44.0607,44.1814,48672.0
2016-08-25 15:30:00,51.21,51.21,51.11,51.14,182368.0,44.1814,44.1814,44.0952,44.121,182368.0
2016-08-26 09:30:00,51.26,51.44,50.93,51.22,126311.0,44.2246,44.3799,43.9399,44.1901,126311.0
2016-08-26 10:00:00,51.21,51.37,51.0,51.31,85030.0,44.1814,44.3195,44.0003,44.2677,85030.0
2016-08-26 10:30:00,51.31,51.32,51.22,51.29,35532.0,44.2677,44.2763,44.1901,44.2505,35532.0
2016-08-26 11:00:00,51.29,51.29,51.19,51.21,55140.0,44.2505,44.2505,44.1642,44.1814,55140.0
2016-08-26 11:30:00,51.22,51.22,50.88,50.93,64699.0,44.1901,44.1901,43.8967,43.9399,64699.0
2016-08-26 12:00:00,50.93,50.93,50.73,50.81,68079.0,43.9399,43.9399,43.7673,43.8363,68079.0
2016-08-26 12:30:00,50.8,51.06,50.79,51.05,112031.0,43.8277,44.052,43.8191,44.0434,112031.0
2016-08-26 13:00:00,51.05,51.06,50.83,50.91,65942.0,44.0434,44.052,43.8536,43.9226,65942.0
2016-08-26 13:30:00,50.92,50.94,50.65,50.7,54731.0,43.9312,43.9485,43.6983,43.7414,54731.0
2016-08-26 14:00:00,50.7,50.71,50.44,50.47,130818.0,43.7414,43.7501,43.5171,43.543,130818.0
2016-08-26 14:30:00,50.48,50.55,50.44,50.49,85509.0,43.5516,43.612,43.5171,43.5603,85509.0
2016-08-26 15:00:00,50.49,50.61,50.48,50.58,107211.0,43.5603,43.6638,43.5516,43.6379,107211.0
2016-08-26 15:30:00,50.58,50.65,50.53,50.57,247387.0,43.6379,43.6983,43.5948,43.6293,247387.0
2016-08-29 09:30:00,50.71,51.01,50.7,50.89,58984.0,43.7501,44.0089,43.7414,43.9054,58984.0
2016-08-29 10:00:00,50.89,50.96,50.79,50.83,49466.0,43.9054,43.9658,43.8191,43.8536,49466.0
2016-08-29 10:30:00,50.83,50.9,50.77,50.8,115908.0,43.8536,43.914,43.8018,43.8277,115908.0
2016-08-29 11:00:00,50.8,50.93,50.78,50.8,64090.0,43.8277,43.9399,43.8105,43.8277,64090.0
2016-08-29 11:30:00,50.79,50.88,50.75,50.88,51516.0,43.8191,43.8967,43.7846,43.8967,51516.0
2016-08-29 12:00:00,50.88,50.96,50.84,50.86,60850.0,43.8967,43.9658,43.8622,43.8795,60850.0
2016-08-29 12:30:00,50.86,50.94,50.86,50.89,23615.0,43.8795,43.9485,43.8795,43.9054,23615.0
2016-08-29 13:00:00,50.89,50.9,50.84,50.89,25508.0,43.9054,43.914,43.8622,43.9054,25508.0
2016-08-29 13:30:00,50.89,50.91,50.82,50.85,45331.0,43.9054,43.9226,43.845,43.8709,45331.0
2016-08-29 14:00:00,50.85,50.85,50.77,50.78,47076.0,43.8709,43.8709,43.8018,43.8105,47076.0
2016-08-29 14:30:00,50.78,50.79,50.72,50.73,132002.0,43.8105,43.8191,43.7587,43.7673,132002.0
2016-08-29 15:00:00,50.73,50.79,50.67,50.69,155730.0,43.7673,43.8191,43.7156,43.7328,155730.0
2016-08-29 15:30:00,50.7,50.74,50.67,50.74,309242.0,43.7414,43.7759,43.7156,43.7759,309242.0
2016-08-30 09:30:00,50.84,50.88,50.64,50.64,49302.0,43.8622,43.8967,43.6897,43.6897,49302.0
2016-08-30 10:00:00,50.64,50.7,50.52,50.6,38848.0,43.6897,43.7414,43.5861,43.6552,38848.0
2016-08-30 10:30:00,50.6,50.63,50.49,50.56,49670.0,43.6552,43.681,43.5603,43.6207,49670.0
2016-08-30 11:00:00,50.56,50.59,50.46,50.49,31129.0,43.6207,43.6465,43.5344,43.5603,31129.0
2016-08-30 11:30:00,50.49,50.58,50.44,50.55,43011.0,43.5603,43.6379,43.5171,43.612,43011.0
2016-08-30 12:00:00,50.54,50.59,50.47,50.48,25513.0,43.6034,43.6465,43.543,43.5516,25513.0
2016-08-30 12:30:00,50.48,50.52,50.35,50.42,47036.0,43.5516,43.5861,43.4395,43.4999,47036.0
2016-08-30 13:00:00,50.42,50.56,50.42,50.54,30530.0,43.4999,43.6207,43.4999,43.6034,30530.0
2016-08-30 13:30:00,50.54,50.64,50.54,50.62,36572.0,43.6034,43.6897,43.6034,43.6724,36572.0
2016-08-30 14:00:00,50.62,50.64,50.53,50.55,27730.0,43.6724,43.6897,43.5948,43.612,27730.0
2016-08-30 14:30:00,50.55,50.6,50.53,50.6,58998.0,43.612,43.6552,43.5948,43.6552,58998.0
2016-08-30 15:00:00,50.6,50.63,50.55,50.6,62204.0,43.6552,43.681,43.612,43.6552,62204.0
2016-08-30 15:30:00,50.61,50.62,50.56,50.6,110666.0,43.6638,43.6724,43.6207,43.6552,110666.0
2016-08-31 09:30:00,50.54,50.67,50.45,50.47,68962.0,43.6034,43.7156,43.5258,43.543,68962.0
2016-08-31 10:00:00,50.45,50.59,50.29,50.32,78942.0,43.5258,43.6465,43.3877,43.4136,78942.0
2016-08-31 10:30:00,50.32,50.49,50.23,50.47,96197.0,43.4136,43.5603,43.3359,43.543,96197.0
2016-08-31 11:00:00,50.47,50.62,50.47,50.57,83549.0,43.543,43.6724,43.543,43.6293,83549.0
2016-08-31 11:30:00,50.57,50.63,50.48,50.48,79507.0,43.6293,43.681,43.5516,43.5516,79507.0
2016-08-31 12:00:00,50.48,50.49,50.38,50.4,48447.0,43.5516,43.5603,43.4654,43.4826,48447.0
2016-08-31 12:30:00,50.4,50.46,50.39,50.43,23820.0,43.4826,43.5344,43.474,43.5085,23820.0
2016-08-31 13:00:00,50.44,50.5,50.38,50.49,30459.0,43.5171,43.5689,43.4654,43.5603,30459.0
2016-08-31 13:30:00,50.48,50.54,50.46,50.51,26976.0,43.5516,43.6034,43.5344,43.5775,26976.0
2016-08-31 14:00:00,50.51,50.58,50.47,50.5,67772.0,43.5775,43.6379,43.543,43.5689,67772.0
2016-08-31 14:30:00,50.5,50.52,50.46,50.47,49951.0,43.5689,43.5861,43.5344,43.543,49951.0
2016-08-31 15:00:00,50.47,50.57,50.46,50.54,78433.0,43.543,43.6293,43.5344,43.6034,78433.0
2016-08-31 15:30:00,50.54,50.55,50.46,50.5,217796.0,43.6034,43.612,43.5344,43.5689,217796.0
2016-09-01 09:30:00,50.61,50.69,50.52,50.53,32603.0,43.6638,43.7328,43.5861,43.5948,32603.0
2016-09-01 10:00:00,50.5,50.65,50.46,50.55,38528.0,43.5689,43.6983,43.5344,43.612,38528.0
2016-09-01 10:30:00,50.54,50.54,50.38,50.39,43960.0,43.6034,43.6034,43.4654,43.474,43960.0
2016-09-01 11:00:00,50.38,50.51,50.34,50.49,29656.0,43.4654,43.5775,43.4308,43.5603,29656.0
2016-09-01 11:30:00,50.48,50.53,50.47,50.51,34090.0,43.5516,43.5948,43.543,43.5775,34090.0
2016-09-01 12:00:00,50.51,50.7,50.48,50.67,24688.0,43.5775,43.7414,43.5516,43.7156,24688.0
2016-09-01 12:30:00,50.67,50.71,50.65,50.66,14915.0,43.7156,43.7501,43.6983,43.7069,14915.0
2016-09-01 13:00:00,50.66,50.66,50.58,50.6,34114.0,43.7069,43.7069,43.6379,43.6552,34114.0
2016-09-01 13:30:00,50.61,50.64,50.55,50.62,24039.0,43.6638,43.6897,43.612,43.6724,24039.0
2016-09-01 14:00:00,50.63,50.63,50.55,50.62,14092.0,43.681,43.681,43.612,43.6724,14092.0
2016-09-01 14:30:00,50.61,50.65,50.58,50.64,19951.0,43.6638,43.6983,43.6379,43.6897,19951.0
2016-09-01 15:00:00,50.65,50.65,50.56,50.62,37717.0,43.6983,43.6983,43.6207,43.6724,37717.0
2016-09-01 15:30:00,50.62,50.72,50.6,50.71,92999.0,43.6724,43.7587,43.6552,43.7501,92999.0
2016-09-02 09:30:00,50.92,51.28,50.92,51.16,106462.0,43.9312,44.2418,43.9312,44.1383,106462.0
2016-09-02 10:00:00,51.15,51.16,50.98,51.03,82028.0,44.1297,44.1383,43.983,44.0261,82028.0
2016-09-02 10:30:00,51.04,51.08,50.95,50.95,62526.0,44.0348,44.0693,43.9571,43.9571,62526.0
2016-09-02 11:00:00,50.95,51.02,50.92,50.93,28003.0,43.9571,44.0175,43.9312,43.9399,28003.0
2016-09-02 11:30:00,50.94,50.97,50.92,50.95,17132.0,43.9485,43.9744,43.9312,43.9571,17132.0
2016-09-02 12:00:00,50.96,51.01,50.91,50.98,30651.0,43.9658,44.0089,43.9226,43.983,30651.0
2016-09-02 12:30:00,50.97,51.04,50.96,50.98,19444.0,43.9744,44.0348,43.9658,43.983,19444.0
2016-09-02 13:00:00,50.98,51.01,50.95,50.96,21225.0,43.983,44.0089,43.9571,43.9658,21225.0
2016-09-02 13:30:00,50.96,50.97,50.9,50.95,20665.0,43.9658,43.9744,43.914,43.9571,20665.0
2016-09-02 14:00:00,50.95,51.06,50.95,51.03,25812.0,43.9571,44.052,43.9571,44.0261,25812.0
2016-09-02 14:30:00,51.03,51.1,51.02,51.09,28013.0,44.0261,44.0865,44.0175,44.0779,28013.0
2016-09-02 15:00:00,51.09,51.11,51.03,51.05,53463.0,44.0779,44.0952,44.0261,44.0434,53463.0
2016-09-02 15:30:00,51.05,51.09,51.02,51.08,132421.0,44.0434,44.0779,44.0175,44.0693,132421.0
2016-09-06 09:30:00,50.92,51.5,50.88,50.96,100789.0,43.9312,44.4316,43.8967,43.9658,100789.0
2016-09-06 10:00:00,50.96,51.03,50.88,50.92,46975.0,43.9658,44.0261,43.8967,43.9312,46975.0
2016-09-06 10:30:00,50.93,51.12,50.93,51.07,47778.0,43.9399,44.1038,43.9399,44.0607,47778.0
2016-09-06 11:00:00,51.06,51.08,50.97,51.03,154360.0,44.052,44.0693,43.9744,44.0261,154360.0
2016-09-06 11:30:00,51.03,51.17,51.01,51.12,62901.0,44.0261,44.1469,44.0089,44.1038,62901.0
2016-09-06 12:00:00,51.12,51.14,50.98,51.0,30312.0,44.1038,44.121,43.983,44.0003,30312.0
2016-09-06 12:30:00,50.99,51.03,50.96,50.98,24927.0,43.9916,44.0261,43.9658,43.983,24927.0
2016-09-06 13:00:00,50.98,50.99,50.94,50.97,23415.0,43.983,43.9916,43.9485,43.9744,23415.0
2016-09-06 13:30:00,50.97,51.05,50.97,51.04,23951.0,43.9744,44.0434,43.9744,44.0348,23951.0
2016-09-06 14:00:00,51.05,51.09,51.03,51.08,43655.0,44.0434,44.0779,44.0261,44.0693,43655.0
2016-09-06 14:30:00,51.09,51.11,51.02,51.07,48940.0,44.0779,44.0952,44.0175,44.0607,48940.0
2016-09-06 15:00:00,51.08,51.13,51.06,51.13,65372.0,44.0693,44.1124,44.052,44.1124,65372.0
2016-09-06 15:30:00,51.13,51.21,51.09,51.2,199380.0,44.1124,44.1814,44.0779,44.1728,199380.0
2016-09-07 09:30:00,51.03,51.13,50.78,50.82,117937.0,44.0261,44.1124,43.8105,43.845,117937.0
2016-09-07 10:00:00,50.82,50.86,50.74,50.81,83435.0,43.845,43.8795,43.7759,43.8363,83435.0
2016-09-07 10:30:00,50.82,50.86,50.77,50.81,73843.0,43.845,43.8795,43.8018,43.8363,73843.0
2016-09-07 11:00:00,50.8,50.85,50.64,50.73,59739.0,43.8277,43.8709,43.6897,43.7673,59739.0
2016-09-07 11:30:00,50.74,50.74,50.63,50.69,38738.0,43.7759,43.7759,43.681,43.7328,38738.0
2016-09-07 12:00:00,50.69,50.76,50.64,50.72,34573.0,43.7328,43.7932,43.6897,43.7587,34573.0
2016-09-07 12:30:00,50.72,50.83,50.71,50.75,34082.0,43.7587,43.8536,43.7501,43.7846,34082.0
2016-09-07 13:00:00,50.75,50.77,50.72,50.74,37670.0,43.7846,43.8018,43.7587,43.7759,37670.0
2016-09-07 13:30:00,50.73,50.79,50.71,50.77,35235.0,43.7673,43.8191,43.7501,43.8018,35235.0
2016-09-07 14:00:00,50.77,50.8,50.74,50.79,47958.0,43.8018,43.8277,43.7759,43.8191,47958.0
2016-09-07 14:30:00,50.79,50.8,50.72,50.73,44786.0,43.8191,43.8277,43.7587,43.7673,44786.0
2016-09-07 15:00:00,50.73,50.76,50.69,50.69,51041.0,43.7673,43.7932,43.7328,43.7328,51041.0
2016-09-07 15:30:00,50.69,50.77,50.68,50.77,130580.0,43.7328,43.8018,43.7242,43.8018,130580.0
2016-09-08 09:30:00,50.58,50.83,50.5,50.82,69176.0,43.6379,43.8536,43.5689,43.845,69176.0
2016-09-08 10:00:00,50.82,50.96,50.8,50.88,69870.0,43.845,43.9658,43.8277,43.8967,69870.0
2016-09-08 10:30:00,50.88,50.94,50.81,50.88,67395.0,43.8967,43.9485,43.8363,43.8967,67395.0
2016-09-08 11:00:00,50.88,50.91,50.74,50.78,55085.0,43.8967,43.9226,43.7759,43.8105,55085.0
2016-09-08 11:30:00,50.77,50.78,50.71,50.77,44989.0,43.8018,43.8105,43.7501,43.8018,44989.0
2016-09-08 12:00:00,50.77,50.78,50.7,50.75,36003.0,43.8018,43.8105,43.7414,43.7846,36003.0
2016-09-08 12:30:00,50.75,50.79,50.72,50.79,34751.0,43.7846,43.8191,43.7587,43.8191,34751.0
2016-09-08 13:00:00,50.78,50.8,50.74,50.79,25640.0,43.8105,43.8277,43.7759,43.8191,25640.0
2016-09-08 13:30:00,50.8,50.85,50.76,50.79,44574.0,43.8277,43.8709,43.7932,43.8191,44574.0
2016-09-08 14:00:00,50.78,50.93,50.76,50.85,63168.0,43.8105,43.9399,43.7932,43.8709,63168.0
2016-09-08 14:30:00,50.85,50.89,50.8,50.8,60846.0,43.8709,43.9054,43.8277,43.8277,60846.0
2016-09-08 15:00:00,50.8,50.83,50.79,50.82,50133.0,43.8277,43.8536,43.8191,43.845,50133.0
2016-09-08 15:30:00,50.82,50.85,50.79,50.83,155445.0,43.845,43.8709,43.8191,43.8536,155445.0
2016-09-09 09:30:00,50.41,50.52,50.13,50.18,91138.0,43.4912,43.5861,43.2497,43.2928,91138.0
2016-09-09 10:00:00,50.16,50.22,50.06,50.06,89655.0,43.2756,43.3273,43.1893,43.1893,89655.0
2016-09-09 10:30:00,50.07,50.1,49.95,50.01,117783.0,43.1979,43.2238,43.0944,43.1461,117783.0
2016-09-09 11:00:00,50.0,50.15,49.96,50.11,159869.0,43.1375,43.2669,43.103,43.2324,159869.0
2016-09-09 11:30:00,50.11,50.13,49.97,50.0,88656.0,43.2324,43.2497,43.1116,43.1375,88656.0
2016-09-09 12:00:00,50.0,50.11,49.97,50.09,78042.0,43.1375,43.2324,43.1116,43.2152,78042.0
2016-09-09 12:30:00,50.1,50.15,50.09,50.13,46166.0,43.2238,43.2669,43.2152,43.2497,46166.0
2016-09-09 13:00:00,50.14,50.15,50.0,50.05,34348.0,43.2583,43.2669,43.1375,43.1807,34348.0
2016-09-09 13:30:00,50.04,50.06,49.84,49.93,37506.0,43.172,43.1893,42.9995,43.0771,37506.0
2016-09-09 14:00:00,49.92,49.92,49.8,49.86,43504.0,43.0685,43.0685,42.965,43.0167,43504.0
2016-09-09 14:30:00,49.86,49.91,49.74,49.77,60063.0,43.0167,43.0599,42.9132,42.9391,60063.0
2016-09-09 15:00:00,49.78,49.81,49.71,49.76,74469.0,42.9477,42.9736,42.8873,42.9305,74469.0
2016-09-09 15:30:00,49.77,49.78,49.5,49.52,224264.0,42.9391,42.9477,42.7061,42.7234,224264.0
2016-09-12 09:30:00,49.5,49.74,49.44,49.72,142775.0,42.7061,42.9132,42.6544,42.8959,142775.0
2016-09-12 10:00:00,49.72,49.91,49.68,49.85,128750.0,42.8959,43.0599,42.8614,43.0081,128750.0
2016-09-12 10:30:00,49.85,49.85,49.58,49.58,87941.0,43.0081,43.0081,42.7752,42.7752,87941.0
2016-09-12 11:00:00,49.59,49.6,49.43,49.46,96332.0,42.7838,42.7924,42.6457,42.6716,96332.0
2016-09-12 11:30:00,49.46,49.66,49.42,49.66,66065.0,42.6716,42.8442,42.6371,42.8442,66065.0
2016-09-12 12:00:00,49.66,49.72,49.64,49.71,52874.0,42.8442,42.8959,42.8269,42.8873,52874.0
2016-09-12 12:30:00,49.71,49.81,49.69,49.81,58828.0,42.8873,42.9736,42.8701,42.9736,58828.0
2016-09-12 13:00:00,49.81,49.98,49.78,49.84,74475.0,42.9736,43.1203,42.9477,42.9995,74475.0
2016-09-12 13:30:00,49.85,50.2,49.81,50.17,127399.0,43.0081,43.3101,42.9736,43.2842,127399.0
2016-09-12 14:00:00,50.16,50.32,50.13,50.32,109234.0,43.2756,43.4136,43.2497,43.4136,109234.0
2016-09-12 14:30:00,50.32,50.39,50.26,50.27,61754.0,43.4136,43.474,43.3618,43.3705,61754.0
2016-09-12 15:00:00,50.27,50.3,50.19,50.29,46897.0,43.3705,43.3963,43.3014,43.3877,46897.0
2016-09-12 15:30:00,50.29,50.38,50.23,50.27,145639.0,43.3877,43.4654,43.3359,43.3705,145639.0
2016-09-13 09:30:00,49.92,50.48,49.92,50.34,256868.0,43.0685,43.5516,43.0685,43.4308,256868.0
2016-09-13 10:00:00,50.34,50.52,50.28,50.31,170867.0,43.4308,43.5861,43.3791,43.405,170867.0
2016-09-13 10:30:00,50.32,50.4,50.22,50.25,103227.0,43.4136,43.4826,43.3273,43.3532,103227.0
2016-09-13 11:00:00,50.24,50.29,50.16,50.23,92426.0,43.3446,43.3877,43.2756,43.3359,92426.0
2016-09-13 11:30:00,50.23,50.29,50.12,50.15,89398.0,43.3359,43.3877,43.241,43.2669,89398.0
2016-09-13 12:00:00,50.16,50.29,50.11,50.13,53909.0,43.2756,43.3877,43.2324,43.2497,53909.0
2016-09-13 12:30:00,50.12,50.14,49.98,50.01,68151.0,43.241,43.2583,43.1203,43.1461,68151.0
2016-09-13 13:00:00,50.01,50.29,49.92,50.25,53455.0,43.1461,43.3877,43.0685,43.3532,53455.0
2016-09-13 13:30:00,50.29,50.35,50.08,50.13,66994.0,43.3877,43.4395,43.2065,43.2497,66994.0
2016-09-13 14:00:00,50.14,50.23,50.06,50.1,102947.0,43.2583,43.3359,43.1893,43.2238,102947.0
2016-09-13 14:30:00,50.09,50.26,50.0,50.12,111699.0,43.2152,43.3618,43.1375,43.241,111699.0
2016-09-13 15:00:00,50.11,50.16,50.04,50.1,147326.0,43.2324,43.2756,43.172,43.2238,147326.0
2016-09-13 15:30:00,50.11,50.16,49.91,49.96,292056.0,43.2324,43.2756,43.0599,43.103,292056.0
2016-09-14 09:30:00,49.95,50.23,49.89,50.02,128000.0,43.0944,43.3359,43.0426,43.1548,128000.0
2016-09-14 10:00:00,50.02,50.05,49.88,50.0,73469.0,43.1548,43.1807,43.034,43.1375,73469.0
2016-09-14 10:30:00,50.01,50.04,49.8,49.85,166351.0,43.1461,43.172,42.965,43.0081,166351.0
2016-09-14 11:00:00,49.84,49.92,49.74,49.85,61660.0,42.9995,43.0685,42.9132,43.0081,61660.0
2016-09-14 11:30:00,49.85,50.04,49.82,50.01,34655.0,43.0081,43.172,42.9822,43.1461,34655.0
2016-09-14 12:00:00,50.02,50.08,49.96,50.06,31614.0,43.1548,43.2065,43.103,43.1893,31614.0
2016-09-14 12:30:00,50.07,50.07,49.97,50.0,34360.0,43.1979,43.1979,43.1116,43.1375,34360.0
2016-09-14 13:00:00,49.98,50.01,49.95,49.96,31181.0,43.1203,43.1461,43.0944,43.103,31181.0
2016-09-14 13:30:00,49.96,50.02,49.92,49.93,37367.0,43.103,43.1548,43.0685,43.0771,37367.0
2016-09-14 14:00:00,49.94,49.95,49.81,49.9,53518.0,43.0857,43.0944,42.9736,43.0512,53518.0
2016-09-14 14:30:00,49.91,49.96,49.83,49.83,60467.0,43.0599,43.103,42.9908,42.9908,60467.0
2016-09-14 15:00:00,49.83,49.84,49.73,49.74,91891.0,42.9908,42.9995,42.9046,42.9132,91891.0
2016-09-14 15:30:00,49.74,49.86,49.73,49.79,240052.0,42.9132,43.0167,42.9046,42.9563,240052.0
2016-09-15 09:30:00,49.79,49.89,49.72,49.83,72722.0,42.9563,43.0426,42.8959,42.9908,72722.0
2016-09-15 10:00:00,49.83,49.95,49.78,49.87,73475.0,42.9908,43.0944,42.9477,43.0254,73475.0
2016-09-15 10:30:00,49.88,49.95,49.85,49.95,53092.0,43.034,43.0944,43.0081,43.0944,53092.0
2016-09-15 11:00:00,49.95,49.98,49.9,49.93,133449.0,43.0944,43.1203,43.0512,43.0771,133449.0
2016-09-15 11:30:00,49.94,50.1,49.93,50.04,185901.0,43.0857,43.2238,43.0771,43.172,185901.0
2016-09-15 12:00:00,50.04,50.07,49.99,50.01,30292.0,43.172,43.1979,43.1289,43.1461,30292.0
2016-09-15 12:30:00,50.01,50.09,49.97,50.09,32779.0,43.1461,43.2152,43.1116,43.2152,32779.0
2016-09-15 13:00:00,50.09,50.18,50.09,50.14,44063.0,43.2152,43.2928,43.2152,43.2583,44063.0
2016-09-15 13:30:00,50.15,50.29,50.15,50.28,33450.0,43.2669,43.3877,43.2669,43.3791,33450.0
2016-09-15 14:00:00,50.29,50.35,50.24,50.32,29689.0,43.3877,43.4395,43.3446,43.4136,29689.0
2016-09-15 14:30:00,50.33,50.34,50.28,50.31,27475.0,43.4222,43.4308,43.3791,43.405,27475.0
2016-09-15 15:00:00,50.32,50.37,50.23,50.25,42412.0,43.4136,43.4567,43.3359,43.3532,42412.0
2016-09-15 15:30:00,50.25,50.32,50.2,50.24,187582.0,43.3532,43.4136,43.3101,43.3446,187582.0
2016-09-16 09:30:00,50.06,50.14,49.77,50.04,297310.0,43.1893,43.2583,42.9391,43.172,297310.0
2016-09-16 10:00:00,50.05,50.09,49.83,49.86,85109.0,43.1807,43.2152,42.9908,43.0167,85109.0
2016-09-16 10:30:00,49.87,50.11,49.82,50.09,112120.0,43.0254,43.2324,42.9822,43.2152,112120.0
2016-09-16 11:00:00,50.08,50.09,49.93,49.95,46816.0,43.2065,43.2152,43.0771,43.0944,46816.0
2016-09-16 11:30:00,49.96,50.04,49.93,50.02,53707.0,43.103,43.172,43.0771,43.1548,53707.0
2016-09-16 12:00:00,50.02,50.04,49.97,49.98,43948.0,43.1548,43.172,43.1116,43.1203,43948.0
2016-09-16 12:30:00,49.99,50.06,49.96,49.98,34058.0,43.1289,43.1893,43.103,43.1203,34058.0
2016-09-16 13:00:00,49.97,50.01,49.95,49.99,138569.0,43.1116,43.1461,43.0944,43.1289,138569.0
2016-09-16 13:30:00,49.99,50.02,49.89,49.98,50522.0,43.1289,43.1548,43.0426,43.1203,50522.0
2016-09-16 14:00:00,49.98,50.06,49.96,50.0,55941.0,43.1203,43.1893,43.103,43.1375,55941.0
2016-09-16 14:30:00,50.01,50.11,50.01,50.05,55744.0,43.1461,43.2324,43.1461,43.1807,55744.0
2016-09-16 15:00:00,50.04,50.16,50.04,50.15,92894.0,43.172,43.2756,43.172,43.2669,92894.0
2016-09-16 15:30:00,50.15,50.32,50.15,50.25,377207.0,43.2669,43.4136,43.2669,43.3532,377207.0
2016-09-19 09:30:00,50.18,50.53,50.18,50.5,95973.0,43.2928,43.5948,43.2928,43.5689,95973.0
2016-09-19 10:00:00,50.49,50.6,50.47,50.6,87469.0,43.5603,43.6552,43.543,43.6552,87469.0
2016-09-19 10:30:00,50.6,50.67,50.57,50.59,74981.0,43.6552,43.7156,43.6293,43.6465,74981.0
2016-09-19 11:00:00,50.59,50.61,50.51,50.51,62191.0,43.6465,43.6638,43.5775,43.5775,62191.0
2016-09-19 11:30:00,50.52,50.58,50.49,50.56,47552.0,43.5861,43.6379,43.5603,43.6207,47552.0
2016-09-19 12:00:00,50.57,50.64,50.54,50.61,89817.0,43.6293,43.6897,43.6034,43.6638,89817.0
2016-09-19 12:30:00,50.61,50.66,50.59,50.6,65022.0,43.6638,43.7069,43.6465,43.6552,65022.0
2016-09-19 13:00:00,50.6,50.65,50.56,50.62,88786.0,43.6552,43.6983,43.6207,43.6724,88786.0
2016-09-19 13:30:00,50.61,50.62,50.54,50.62,131612.0,43.6638,43.6724,43.6034,43.6724,131612.0
2016-09-19 14:00:00,50.61,50.75,50.61,50.68,74338.0,43.6638,43.7846,43.6638,43.7242,74338.0
2016-09-19 14:30:00,50.69,50.87,50.69,50.83,243250.0,43.7328,43.8881,43.7328,43.8536,243250.0
2016-09-19 15:00:00,50.83,50.83,50.71,50.74,120454.0,43.8536,43.8536,43.7501,43.7759,120454.0
2016-09-19 15:30:00,50.74,50.78,50.7,50.71,203752.0,43.7759,43.8105,43.7414,43.7501,203752.0
2016-09-20 09:30:00,51.0,51.38,51.0,51.3,240585.0,44.0003,44.3281,44.0003,44.2591,240585.0
2016-09-20 10:00:00,51.31,51.32,51.14,51.25,100090.0,44.2677,44.2763,44.121,44.216,100090.0
2016-09-20 10:30:00,51.24,51.26,51.16,51.18,159057.0,44.2073,44.2246,44.1383,44.1556,159057.0
2016-09-20 11:00:00,51.18,51.2,51.0,51.02,134451.0,44.1556,44.1728,44.0003,44.0175,134451.0
2016-09-20 11:30:00,51.04,51.04,50.88,50.88,84001.0,44.0348,44.0348,43.8967,43.8967,84001.0
2016-09-20 12:00:00,50.88,50.9,50.82,50.88,54606.0,43.8967,43.914,43.845,43.8967,54606.0
2016-09-20 12:30:00,50.88,50.89,50.76,50.76,60581.0,43.8967,43.9054,43.7932,43.7932,60581.0
2016-09-20 13:00:00,50.76,50.84,50.75,50.82,83473.0,43.7932,43.8622,43.7846,43.845,83473.0
2016-09-20 13:30:00,50.82,50.83,50.7,50.75,57240.0,43.845,43.8536,43.7414,43.7846,57240.0
2016-09-20 14:00:00,50.75,50.76,50.7,50.76,67864.0,43.7846,43.7932,43.7414,43.7932,67864.0
2016-09-20 14:30:00,50.75,50.8,50.71,50.75,55169.0,43.7846,43.8277,43.7501,43.7846,55169.0
2016-09-20 15:00:00,50.76,50.83,50.73,50.8,85003.0,43.7932,43.8536,43.7673,43.8277,85003.0
2016-09-20 15:30:00,50.8,50.84,50.74,50.74,202199.0,43.8277,43.8622,43.7759,43.7759,202199.0
2016-09-21 09:30:00,50.88,51.1,50.8,51.0,65922.0,43.8967,44.0865,43.8277,44.0003,65922.0
2016-09-21 10:00:00,51.0,51.02,50.93,50.97,63456.0,44.0003,44.0175,43.9399,43.9744,63456.0
2016-09-21 10:30:00,50.97,50.97,50.79,50.8,95637.0,43.9744,43.9744,43.8191,43.8277,95637.0
2016-09-21 11:00:00,50.8,50.88,50.8,50.87,43723.0,43.8277,43.8967,43.8277,43.8881,43723.0
2016-09-21 11:30:00,50.87,50.87,50.76,50.85,55412.0,43.8881,43.8881,43.7932,43.8709,55412.0
2016-09-21 12:00:00,50.85,50.89,50.75,50.81,55587.0,43.8709,43.9054,43.7846,43.8363,55587.0
2016-09-21 12:30:00,50.8,50.89,50.73,50.89,62716.0,43.8277,43.9054,43.7673,43.9054,62716.0
2016-09-21 13:00:00,50.88,50.9,50.85,50.89,44880.0,43.8967,43.914,43.8709,43.9054,44880.0
2016-09-21 13:30:00,50.89,50.99,50.85,50.88,85205.0,43.9054,43.9916,43.8709,43.8967,85205.0
2016-09-21 14:00:00,50.87,51.13,50.85,50.95,129641.0,43.8881,44.1124,43.8709,43.9571,129641.0
2016-09-21 14:30:00,50.95,51.15,50.92,51.14,86881.0,43.9571,44.1297,43.9312,44.121,86881.0
2016-09-21 15:00:00,51.13,51.21,51.07,51.19,85579.0,44.1124,44.1814,44.0607,44.1642,85579.0
2016-09-21 15:30:00,51.19,51.4,51.19,51.34,166409.0,44.1642,44.3454,44.1642,44.2936,166409.0
2016-09-22 09:30:00,51.5,51.59,51.13,51.13,125643.0,44.4316,44.5093,44.1124,44.1124,125643.0
2016-09-22 10:00:00,51.13,51.18,51.04,51.11,77312.0,44.1124,44.1556,44.0348,44.0952,77312.0
2016-09-22 10:30:00,51.12,51.37,51.11,51.33,62914.0,44.1038,44.3195,44.0952,44.285,62914.0
2016-09-22 11:00:00,51.33,51.33,51.22,51.27,67716.0,44.285,44.285,44.1901,44.2332,67716.0
2016-09-22 11:30:00,51.27,51.39,51.25,51.39,41991.0,44.2332,44.3367,44.216,44.3367,41991.0
2016-09-22 12:00:00,51.38,51.44,51.34,51.41,67882.0,44.3281,44.3799,44.2936,44.354,67882.0
2016-09-22 12:30:00,51.41,51.47,51.4,51.43,46581.0,44.354,44.4058,44.3454,44.3712,46581.0
2016-09-22 13:00:00,51.43,51.46,51.4,51.43,36928.0,44.3712,44.3971,44.3454,44.3712,36928.0
2016-09-22 13:30:00,51.43,51.49,51.36,51.36,66419.0,44.3712,44.423,44.3109,44.3109,66419.0
2016-09-22 14:00:00,51.37,51.39,51.21,51.23,81726.0,44.3195,44.3367,44.1814,44.1987,81726.0
2016-09-22 14:30:00,51.23,51.3,51.18,51.3,38347.0,44.1987,44.2591,44.1556,44.2591,38347.0
2016-09-22 15:00:00,51.3,51.31,51.19,51.19,75666.0,44.2591,44.2677,44.1642,44.1642,75666.0
2016-09-22 15:30:00,51.19,51.24,51.17,51.19,399694.0,44.1642,44.2073,44.1469,44.1642,399694.0
2016-09-23 09:30:00,51.02,51.16,50.68,50.79,134648.0,44.0175,44.1383,43.7242,43.8191,134648.0
2016-09-23 10:00:00,50.79,50.87,50.77,50.83,89735.0,43.8191,43.8881,43.8018,43.8536,89735.0
2016-09-23 10:30:00,50.83,50.93,50.83,50.87,94939.0,43.8536,43.9399,43.8536,43.8881,94939.0
2016-09-23 11:00:00,50.85,50.9,50.81,50.83,55002.0,43.8709,43.914,43.8363,43.8536,55002.0
2016-09-23 11:30:00,50.83,50.84,50.8,50.82,86868.0,43.8536,43.8622,43.8277,43.845,86868.0
2016-09-23 12:00:00,50.81,50.87,50.81,50.85,25672.0,43.8363,43.8881,43.8363,43.8709,25672.0
2016-09-23 12:30:00,50.84,50.87,50.8,50.81,41745.0,43.8622,43.8881,43.8277,43.8363,41745.0
2016-09-23 13:00:00,50.81,50.86,50.8,50.81,45957.0,43.8363,43.8795,43.8277,43.8363,45957.0
2016-09-23 13:30:00,50.81,50.86,50.79,50.81,60815.0,43.8363,43.8795,43.8191,43.8363,60815.0
2016-09-23 14:00:00,50.81,50.87,50.8,50.84,48067.0,43.8363,43.8881,43.8277,43.8622,48067.0
2016-09-23 14:30:00,50.83,50.88,50.82,50.83,69804.0,43.8536,43.8967,43.845,43.8536,69804.0
2016-09-23 15:00:00,50.83,50.85,50.8,50.83,50576.0,43.8536,43.8709,43.8277,43.8536,50576.0
2016-09-23 15:30:00,50.82,50.85,50.75,50.79,273315.0,43.845,43.8709,43.7846,43.8191,273315.0
2016-09-26 09:30:00,50.61,50.78,50.58,50.73,58856.0,43.6638,43.8105,43.6379,43.7673,58856.0
2016-09-26 10:00:00,50.72,50.86,50.67,50.85,44057.0,43.7587,43.8795,43.7156,43.8709,44057.0
2016-09-26 10:30:00,50.85,50.87,50.77,50.78,51202.0,43.8709,43.8881,43.8018,43.8105,51202.0
2016-09-26 11:00:00,50.78,50.79,50.67,50.71,40283.0,43.8105,43.8191,43.7156,43.7501,40283.0
2016-09-26 11:30:00,50.71,50.78,50.7,50.75,40972.0,43.7501,43.8105,43.7414,43.7846,40972.0
2016-09-26 12:00:00,50.74,50.87,50.73,50.87,36537.0,43.7759,43.8881,43.7673,43.8881,36537.0
2016-09-26 12:30:00,50.86,50.99,50.86,50.97,38566.0,43.8795,43.9916,43.8795,43.9744,38566.0
2016-09-26 13:00:00,50.97,51.01,50.83,50.85,82400.0,43.9744,44.0089,43.8536,43.8709,82400.0
2016-09-26 13:30:00,50.84,50.85,50.78,50.82,34459.0,43.8622,43.8709,43.8105,43.845,34459.0
2016-09-26 14:00:00,50.82,50.87,50.79,50.86,40549.0,43.845,43.8881,43.8191,43.8795,40549.0
2016-09-26 14:30:00,50.87,50.87,50.77,50.8,42551.0,43.8881,43.8881,43.8018,43.8277,42551.0
2016-09-26 15:00:00,50.8,50.88,50.76,50.87,62796.0,43.8277,43.8967,43.7932,43.8881,62796.0
2016-09-26 15:30:00,50.87,50.91,50.76,50.79,131846.0,43.8881,43.9226,43.7932,43.8191,131846.0
2016-09-27 09:30:00,50.92,51.19,50.88,50.96,84617.0,43.9312,44.1642,43.8967,43.9658,84617.0
2016-09-27 10:00:00,50.95,51.16,50.93,51.13,46353.0,43.9571,44.1383,43.9399,44.1124,46353.0
2016-09-27 10:30:00,51.13,51.13,51.01,51.01,54626.0,44.1124,44.1124,44.0089,44.0089,54626.0
2016-09-27 11:00:00,51.02,51.06,50.95,51.03,63626.0,44.0175,44.052,43.9571,44.0261,63626.0
2016-09-27 11:30:00,51.03,51.11,51.01,51.06,37936.0,44.0261,44.0952,44.0089,44.052,37936.0
2016-09-27 12:00:00,51.06,51.09,50.99,51.05,49328.0,44.052,44.0779,43.9916,44.0434,49328.0
2016-09-27 12:30:00,51.06,51.08,50.99,51.06,25825.0,44.052,44.0693,43.9916,44.052,25825.0
2016-09-27 13:00:00,51.06,51.08,51.0,51.05,29377.0,44.052,44.0693,44.0003,44.0434,29377.0
2016-09-27 13:30:00,51.05,51.06,50.91,50.91,56890.0,44.0434,44.052,43.9226,43.9226,56890.0
2016-09-27 14:00:00,50.91,50.93,50.84,50.92,34639.0,43.9226,43.9399,43.8622,43.9312,34639.0
2016-09-27 14:30:00,50.91,50.92,50.84,50.88,30293.0,43.9226,43.9312,43.8622,43.8967,30293.0
2016-09-27 15:00:00,50.88,50.89,50.81,50.82,39735.0,43.8967,43.9054,43.8363,43.845,39735.0
2016-09-27 15:30:00,50.81,50.82,50.71,50.78,263324.0,43.8363,43.845,43.7501,43.8105,263324.0
2016-09-28 09:30:00,50.84,50.95,50.58,50.59,84987.0,43.8622,43.9571,43.6379,43.6465,84987.0
2016-09-28 10:00:00,50.6,50.62,50.44,50.51,60728.0,43.6552,43.6724,43.5171,43.5775,60728.0
2016-09-28 10:30:00,50.5,50.51,50.3,50.34,127441.0,43.5689,43.5775,43.3963,43.4308,127441.0
2016-09-28 11:00:00,50.33,50.39,50.22,50.36,83010.0,43.4222,43.474,43.3273,43.4481,83010.0
2016-09-28 11:30:00,50.36,50.42,50.35,50.38,53563.0,43.4481,43.4999,43.4395,43.4654,53563.0
2016-09-28 12:00:00,50.39,50.44,50.32,50.39,45361.0,43.474,43.5171,43.4136,43.474,45361.0
2016-09-28 12:30:00,50.39,50.4,50.31,50.38,41502.0,43.474,43.4826,43.405,43.4654,41502.0
2016-09-28 13:00:00,50.37,50.38,50.3,50.32,52830.0,43.4567,43.4654,43.3963,43.4136,52830.0
2016-09-28 13:30:00,50.32,50.41,50.31,50.35,66421.0,43.4136,43.4912,43.405,43.4395,66421.0
2016-09-28 14:00:00,50.35,50.55,50.33,50.51,64228.0,43.4395,43.612,43.4222,43.5775,64228.0
2016-09-28 14:30:00,50.5,50.58,50.47,50.54,44586.0,43.5689,43.6379,43.543,43.6034,44586.0
2016-09-28 15:00:00,50.53,50.56,50.42,50.43,68332.0,43.5948,43.6207,43.4999,43.5085,68332.0
2016-09-28 15:30:00,50.43,50.61,50.43,50.58,155084.0,43.5085,43.6638,43.5085,43.6379,155084.0
2016-09-29 09:30:00,50.14,50.28,50.02,50.12,65111.0,43.5348,43.6563,43.4306,43.5174,65111.0
2016-09-29 10:00:00,50.11,50.27,50.09,50.18,39693.0,43.5087,43.6476,43.4914,43.5695,39693.0
2016-09-29 10:30:00,50.19,50.26,50.06,50.14,84966.0,43.5782,43.639,43.4653,43.5348,84966.0
2016-09-29 11:00:00,50.13,50.27,50.11,50.27,149573.0,43.5261,43.6476,43.5087,43.6476,149573.0
2016-09-29 11:30:00,50.27,50.29,50.22,50.23,28594.0,43.6476,43.665,43.6042,43.6129,28594.0
2016-09-29 12:00:00,50.23,50.29,50.21,50.22,41511.0,43.6129,43.665,43.5955,43.6042,41511.0
2016-09-29 12:30:00,50.23,50.24,49.99,50.09,255369.0,43.6129,43.6216,43.4045,43.4914,255369.0
2016-09-29 13:00:00,50.1,50.2,50.0,50.16,52074.0,43.5,43.5869,43.4132,43.5521,52074.0
2016-09-29 13:30:00,50.15,50.18,50.06,50.11,30003.0,43.5434,43.5695,43.4653,43.5087,30003.0
2016-09-29 14:00:00,50.1,50.29,50.08,50.29,36684.0,43.5,43.665,43.4827,43.665,36684.0
2016-09-29 14:30:00,50.29,50.32,50.2,50.21,46491.0,43.665,43.6911,43.5869,43.5955,46491.0
2016-09-29 15:00:00,50.21,50.23,50.09,50.19,63537.0,43.5955,43.6129,43.4914,43.5782,63537.0
2016-09-29 15:30:00,50.19,50.26,50.07,50.08,209806.0,43.5782,43.639,43.474,43.4827,209806.0
2016-09-30 09:30:00,50.22,50.57,50.22,50.27,65996.0,43.6042,43.9081,43.6042,43.6476,65996.0
2016-09-30 10:00:00,50.27,50.5,50.27,50.38,52169.0,43.6476,43.8473,43.6476,43.7431,52169.0
2016-09-30 10:30:00,50.38,50.43,50.29,50.37,47279.0,43.7431,43.7866,43.665,43.7345,47279.0
2016-09-30 11:00:00,50.38,50.49,50.37,50.41,43171.0,43.7431,43.8387,43.7345,43.7692,43171.0
2016-09-30 11:30:00,50.41,50.42,50.32,50.33,44310.0,43.7692,43.7779,43.6911,43.6997,44310.0
2016-09-30 12:00:00,50.34,50.38,50.26,50.31,81737.0,43.7084,43.7431,43.639,43.6824,81737.0
2016-09-30 12:30:00,50.31,50.38,50.31,50.32,34488.0,43.6824,43.7431,43.6824,43.6911,34488.0
2016-09-30 13:00:00,50.31,50.38,50.31,50.33,29366.0,43.6824,43.7431,43.6824,43.6997,29366.0
2016-09-30 13:30:00,50.33,50.41,50.31,50.32,68675.0,43.6997,43.7692,43.6824,43.6911,68675.0
2016-09-30 14:00:00,50.31,50.4,50.31,50.4,61393.0,43.6824,43.7605,43.6824,43.7605,61393.0
2016-09-30 14:30:00,50.41,50.44,50.34,50.41,40201.0,43.7692,43.7952,43.7084,43.7692,40201.0
2016-09-30 15:00:00,50.41,50.5,50.4,50.46,68002.0,43.7692,43.8473,43.7605,43.8126,68002.0
2016-09-30 15:30:00,50.46,50.63,50.43,50.45,280258.0,43.8126,43.9602,43.7866,43.8039,280258.0
2016-10-03 09:30:00,50.48,50.67,50.2,50.36,69372.0,43.83,43.9949,43.5869,43.7258,69372.0
2016-10-03 10:00:00,50.37,50.47,50.28,50.44,53729.0,43.7345,43.8213,43.6563,43.7952,53729.0
2016-10-03 10:30:00,50.44,50.53,50.42,50.5,43984.0,43.7952,43.8734,43.7779,43.8473,43984.0
2016-10-03 11:00:00,50.5,50.5,50.35,50.4,33537.0,43.8473,43.8473,43.7171,43.7605,33537.0
2016-10-03 11:30:00,50.4,50.45,50.38,50.38,33771.0,43.7605,43.8039,43.7431,43.7431,33771.0
2016-10-03 12:00:00,50.38,50.46,50.37,50.42,47190.0,43.7431,43.8126,43.7345,43.7779,47190.0
2016-10-03 12:30:00,50.41,50.55,50.4,50.55,36968.0,43.7692,43.8908,43.7605,43.8908,36968.0
2016-10-03 13:00:00,50.55,50.64,50.51,50.51,45761.0,43.8908,43.9689,43.856,43.856,45761.0
2016-10-03 13:30:00,50.5,50.56,50.46,50.52,41264.0,43.8473,43.8994,43.8126,43.8647,41264.0
2016-10-03 14:00:00,50.51,50.53,50.45,50.46,44186.0,43.856,43.8734,43.8039,43.8126,44186.0
2016-10-03 14:30:00,50.46,50.49,50.37,50.47,41079.0,43.8126,43.8387,43.7345,43.8213,41079.0
2016-10-03 15:00:00,50.47,50.48,50.41,50.46,51243.0,43.8213,43.83,43.7692,43.8126,51243.0
2016-10-03 15:30:00,50.46,50.55,50.4,50.4,210214.0,43.8126,43.8908,43.7605,43.7605,210214.0
2016-10-04 09:30:00,50.45,50.54,50.34,50.41,52880.0,43.8039,43.8821,43.7084,43.7692,52880.0
2016-10-04 10:00:00,50.4,50.44,50.27,50.37,174120.0,43.7605,43.7952,43.6476,43.7345,174120.0
2016-10-04 10:30:00,50.36,50.36,50.18,50.19,54176.0,43.7258,43.7258,43.5695,43.5782,54176.0
2016-10-04 11:00:00,50.2,50.21,50.02,50.21,60326.0,43.5869,43.5955,43.4306,43.5955,60326.0
2016-10-04 11:30:00,50.22,50.3,50.1,50.11,62647.0,43.6042,43.6737,43.5,43.5087,62647.0
2016-10-04 12:00:00,50.11,50.18,50.06,50.14,25759.0,43.5087,43.5695,43.4653,43.5348,25759.0
2016-10-04 12:30:00,50.14,50.19,50.03,50.04,35202.0,43.5348,43.5782,43.4393,43.4479,35202.0
2016-10-04 13:00:00,50.04,50.05,49.8,49.82,104887.0,43.4479,43.4566,43.2396,43.2569,104887.0
2016-10-04 13:30:00,49.82,49.93,49.8,49.93,42747.0,43.2569,43.3524,43.2396,43.3524,42747.0
2016-10-04 14:00:00,49.92,49.98,49.85,49.87,59144.0,43.3437,43.3958,43.283,43.3003,59144.0
2016-10-04 14:30:00,49.88,49.92,49.8,49.8,49055.0,43.309,43.3437,43.2396,43.2396,49055.0
2016-10-04 15:00:00,49.78,49.9,49.76,49.88,67350.0,43.2222,43.3264,43.2048,43.309,67350.0
2016-10-04 15:30:00,49.89,50.02,49.88,49.92,262350.0,43.3177,43.4306,43.309,43.3437,262350.0
2016-10-05 09:30:00,49.99,50.27,49.99,50.26,90108.0,43.4045,43.6476,43.4045,43.639,90108.0
2016-10-05 10:00:00,50.23,50.23,50.06,50.12,99160.0,43.6129,43.6129,43.4653,43.5174,99160.0
2016-10-05 10:30:00,50.12,50.18,50.07,50.1,97417.0,43.5174,43.5695,43.474,43.5,97417.0
2016-10-05 11:00:00,50.1,50.19,50.02,50.12,48719.0,43.5,43.5782,43.4306,43.5174,48719.0
2016-10-05 11:30:00,50.12,50.15,50.02,50.1,74617.0,43.5174,43.5434,43.4306,43.5,74617.0
2016-10-05 12:00:00,50.1,50.15,50.0,50.0,101831.0,43.5,43.5434,43.4132,43.4132,101831.0
2016-10-05 12:30:00,50.0,50.02,49.97,49.98,42736.0,43.4132,43.4306,43.3872,43.3958,42736.0
2016-10-05 13:00:00,49.98,50.09,49.97,50.06,75095.0,43.3958,43.4914,43.3872,43.4653,75095.0
2016-10-05 13:30:00,50.06,50.09,49.9,49.94,85784.0,43.4653,43.4914,43.3264,43.3611,85784.0
2016-10-05 14:00:00,49.93,49.93,49.8,49.81,44646.0,43.3524,43.3524,43.2396,43.2482,44646.0
2016-10-05 14:30:00,49.82,49.83,49.74,49.74,72341.0,43.2569,43.2656,43.1875,43.1875,72341.0
2016-10-05 15:00:00,49.75,49.84,49.7,49.84,131535.0,43.1961,43.2743,43.1527,43.2743,131535.0
2016-10-05 15:30:00,49.84,49.87,49.8,49.85,239267.0,43.2743,43.3003,43.2396,43.283,239267.0
2016-10-06 09:30:00,49.7,49.78,49.54,49.6,105034.0,43.1527,43.2222,43.0138,43.0659,105034.0
2016-10-06 10:00:00,49.62,49.79,49.61,49.66,98335.0,43.0833,43.2309,43.0746,43.118,98335.0
2016-10-06 10:30:00,49.66,49.67,49.42,49.5,225630.0,43.118,43.1267,42.9096,42.9791,225630.0
2016-10-06 11:00:00,49.5,49.56,49.47,49.54,101250.0,42.9791,43.0312,42.953,43.0138,101250.0
2016-10-06 11:30:00,49.54,49.63,49.47,49.58,139643.0,43.0138,43.0919,42.953,43.0485,139643.0
2016-10-06 12:00:00,49.59,49.79,49.58,49.74,149568.0,43.0572,43.2309,43.0485,43.1875,149568.0
2016-10-06 12:30:00,49.74,49.79,49.71,49.72,101483.0,43.1875,43.2309,43.1614,43.1701,101483.0
2016-10-06 13:00:00,49.72,49.79,49.7,49.77,100687.0,43.1701,43.2309,43.1527,43.2135,100687.0
2016-10-06 13:30:00,49.76,49.85,49.75,49.79,55359.0,43.2048,43.283,43.1961,43.2309,55359.0
2016-10-06 14:00:00,49.79,49.86,49.76,49.84,57901.0,43.2309,43.2917,43.2048,43.2743,57901.0
2016-10-06 14:30:00,49.85,49.86,49.78,49.82,72719.0,43.283,43.2917,43.2222,43.2569,72719.0
2016-10-06 15:00:00,49.82,49.84,49.7,49.72,84014.0,43.2569,43.2743,43.1527,43.1701,84014.0
2016-10-06 15:30:00,49.72,49.79,49.68,49.73,213491.0,43.1701,43.2309,43.1354,43.1788,213491.0
2016-10-07 09:30:00,49.74,49.85,49.47,49.5,78348.0,43.1875,43.283,42.953,42.9791,78348.0
2016-10-07 10:00:00,49.49,49.68,49.49,49.59,68115.0,42.9704,43.1354,42.9704,43.0572,68115.0
2016-10-07 10:30:00,49.6,49.6,49.33,49.37,98931.0,43.0659,43.0659,42.8315,42.8662,98931.0
2016-10-07 11:00:00,49.38,49.53,49.37,49.49,47397.0,42.8749,43.0051,42.8662,42.9704,47397.0
2016-10-07 11:30:00,49.48,49.48,49.23,49.35,54941.0,42.9617,42.9617,42.7446,42.8488,54941.0
2016-10-07 12:00:00,49.34,49.42,49.34,49.38,69761.0,42.8402,42.9096,42.8402,42.8749,69761.0
2016-10-07 12:30:00,49.37,49.46,49.3,49.46,58958.0,42.8662,42.9443,42.8054,42.9443,58958.0
2016-10-07 13:00:00,49.45,49.52,49.39,49.52,34045.0,42.9357,42.9964,42.8836,42.9964,34045.0
2016-10-07 13:30:00,49.51,49.58,49.5,49.57,48914.0,42.9878,43.0485,42.9791,43.0399,48914.0
2016-10-07 14:00:00,49.57,49.58,49.47,49.54,40805.0,43.0399,43.0485,42.953,43.0138,40805.0
2016-10-07 14:30:00,49.54,49.59,49.52,49.53,45393.0,43.0138,43.0572,42.9964,43.0051,45393.0
2016-10-07 15:00:00,49.54,49.56,49.5,49.54,62578.0,43.0138,43.0312,42.9791,43.0138,62578.0
2016-10-07 15:30:00,49.54,49.58,49.47,49.48,210786.0,43.0138,43.0485,42.953,42.9617,210786.0
2016-10-10 09:30:00,49.53,49.89,49.53,49.85,42656.0,43.0051,43.3177,43.0051,43.283,42656.0
2016-10-10 10:00:00,49.86,49.88,49.78,49.79,65848.0,43.2917,43.309,43.2222,43.2309,65848.0
2016-10-10 10:30:00,49.8,49.8,49.74,49.76,69227.0,43.2396,43.2396,43.1875,43.2048,69227.0
2016-10-10 11:00:00,49.76,49.83,49.75,49.83,51894.0,43.2048,43.2656,43.1961,43.2656,51894.0
2016-10-10 11:30:00,49.83,49.85,49.81,49.84,44835.0,43.2656,43.283,43.2482,43.2743,44835.0
2016-10-10 12:00:00,49.83,49.84,49.76,49.8,24199.0,43.2656,43.2743,43.2048,43.2396,24199.0
2016-10-10 12:30:00,49.82,49.85,49.81,49.82,35051.0,43.2569,43.283,43.2482,43.2569,35051.0
2016-10-10 13:00:00,49.83,49.92,49.82,49.91,23986.0,43.2656,43.3437,43.2569,43.3351,23986.0
2016-10-10 13:30:00,49.9,49.94,49.84,49.93,27820.0,43.3264,43.3611,43.2743,43.3524,27820.0
2016-10-10 14:00:00,49.94,49.96,49.87,49.93,48677.0,43.3611,43.3785,43.3003,43.3524,48677.0
2016-10-10 14:30:00,49.93,49.97,49.92,49.97,43176.0,43.3524,43.3872,43.3437,43.3872,43176.0
2016-10-10 15:00:00,49.97,49.98,49.88,49.92,79121.0,43.3872,43.3958,43.309,43.3437,79121.0
2016-10-10 15:30:00,49.91,49.92,49.83,49.89,262257.0,43.3351,43.3437,43.2656,43.3177,262257.0
2016-10-11 09:30:00,49.82,49.98,49.68,49.77,72441.0,43.2569,43.3958,43.1354,43.2135,72441.0
2016-10-11 10:00:00,49.77,49.8,49.7,49.79,74793.0,43.2135,43.2396,43.1527,43.2309,74793.0
2016-10-11 10:30:00,49.78,49.78,49.71,49.71,54342.0,43.2222,43.2222,43.1614,43.1614,54342.0
2016-10-11 11:00:00,49.7,49.7,49.5,49.54,72601.0,43.1527,43.1527,42.9791,43.0138,72601.0
2016-10-11 11:30:00,49.55,49.61,49.54,49.58,53697.0,43.0225,43.0746,43.0138,43.0485,53697.0
2016-10-11 12:00:00,49.58,49.63,49.56,49.58,38658.0,43.0485,43.0919,43.0312,43.0485,38658.0
2016-10-11 12:30:00,49.57,49.66,49.55,49.6,43736.0,43.0399,43.118,43.0225,43.0659,43736.0
2016-10-11 13:00:00,49.6,49.62,49.46,49.51,67316.0,43.0659,43.0833,42.9443,42.9878,67316.0
2016-10-11 13:30:00,49.51,49.53,49.41,49.42,63307.0,42.9878,43.0051,42.9009,42.9096,63307.0
2016-10-11 14:00:00,49.42,49.49,49.38,49.38,77187.0,42.9096,42.9704,42.8749,42.8749,77187.0
2016-10-11 14:30:00,49.38,49.5,49.38,49.43,61351.0,42.8749,42.9791,42.8749,42.9183,61351.0
2016-10-11 15:00:00,49.43,49.59,49.43,49.54,69424.0,42.9183,43.0572,42.9183,43.0138,69424.0
2016-10-11 15:30:00,49.55,49.63,49.52,49.61,241869.0,43.0225,43.0919,42.9964,43.0746,241869.0
2016-10-12 09:30:00,49.65,49.81,49.61,49.64,88017.0,43.1093,43.2482,43.0746,43.1006,88017.0
2016-10-12 10:00:00,49.64,49.73,49.61,49.64,120318.0,43.1006,43.1788,43.0746,43.1006,120318.0
2016-10-12 10:30:00,49.64,49.67,49.51,49.52,110481.0,43.1006,43.1267,42.9878,42.9964,110481.0
2016-10-12 11:00:00,49.52,49.64,49.51,49.58,61050.0,42.9964,43.1006,42.9878,43.0485,61050.0
2016-10-12 11:30:00,49.58,49.68,49.56,49.56,67014.0,43.0485,43.1354,43.0312,43.0312,67014.0
2016-10-12 12:00:00,49.57,49.7,49.57,49.69,82868.0,43.0399,43.1527,43.0399,43.144,82868.0
2016-10-12 12:30:00,49.69,49.8,49.69,49.69,89755.0,43.144,43.2396,43.144,43.144,89755.0
2016-10-12 13:00:00,49.69,49.74,49.64,49.67,61247.0,43.144,43.1875,43.1006,43.1267,61247.0
2016-10-12 13:30:00,49.67,49.74,49.64,49.74,63817.0,43.1267,43.1875,43.1006,43.1875,63817.0
2016-10-12 14:00:00,49.75,49.85,49.67,49.77,82452.0,43.1961,43.283,43.1267,43.2135,82452.0
2016-10-12 14:30:00,49.77,49.82,49.76,49.77,60330.0,43.2135,43.2569,43.2048,43.2135,60330.0
2016-10-12 15:00:00,49.75,49.8,49.72,49.73,77686.0,43.1961,43.2396,43.1701,43.1788,77686.0
2016-10-12 15:30:00,49.73,49.77,49.69,49.7,169626.0,43.1788,43.2135,43.144,43.1527,169626.0
2016-10-13 09:30:00,49.41,49.47,49.18,49.28,135896.0,42.9009,42.953,42.7012,42.7881,135896.0
2016-10-13 10:00:00,49.28,49.35,49.22,49.23,180518.0,42.7881,42.8488,42.736,42.7446,180518.0
2016-10-13 10:30:00,49.23,49.48,49.22,49.47,139523.0,42.7446,42.9617,42.736,42.953,139523.0
2016-10-13 11:00:00,49.47,49.55,49.39,49.53,68197.0,42.953,43.0225,42.8836,43.0051,68197.0
2016-10-13 11:30:00,49.54,49.6,49.51,49.58,62461.0,43.0138,43.0659,42.9878,43.0485,62461.0
2016-10-13 12:00:00,49.58,49.72,49.58,49.66,47786.0,43.0485,43.1701,43.0485,43.118,47786.0
2016-10-13 12:30:00,49.65,49.72,49.61,49.63,58735.0,43.1093,43.1701,43.0746,43.0919,58735.0
2016-10-13 13:00:00,49.62,49.75,49.62,49.73,61185.0,43.0833,43.1961,43.0833,43.1788,61185.0
2016-10-13 13:30:00,49.72,49.8,49.68,49.76,61800.0,43.1701,43.2396,43.1354,43.2048,61800.0
2016-10-13 14:00:00,49.76,49.79,49.67,49.7,60739.0,43.2048,43.2309,43.1267,43.1527,60739.0
2016-10-13 14:30:00,49.7,49.73,49.63,49.72,71578.0,43.1527,43.1788,43.0919,43.1701,71578.0
2016-10-13 15:00:00,49.71,49.74,49.68,49.71,80206.0,43.1614,43.1875,43.1354,43.1614,80206.0
2016-10-13 15:30:00,49.71,49.71,49.61,49.64,190270.0,43.1614,43.1614,43.0746,43.1006,190270.0
2016-10-14 09:30:00,49.78,50.11,49.78,50.08,70199.0,43.2222,43.5087,43.2222,43.4827,70199.0
2016-10-14 10:00:00,50.08,50.31,50.07,50.28,66481.0,43.4827,43.6824,43.474,43.6563,66481.0
2016-10-14 10:30:00,50.28,50.37,50.21,50.22,49172.0,43.6563,43.7345,43.5955,43.6042,49172.0
2016-10-14 11:00:00,50.22,50.22,50.05,50.05,44910.0,43.6042,43.6042,43.4566,43.4566,44910.0
2016-10-14 11:30:00,50.05,50.09,49.97,50.04,158089.0,43.4566,43.4914,43.3872,43.4479,158089.0
2016-10-14 12:00:00,50.03,50.07,49.99,50.05,71919.0,43.4393,43.474,43.4045,43.4566,71919.0
2016-10-14 12:30:00,50.05,50.09,50.0,50.01,44426.0,43.4566,43.4914,43.4132,43.4219,44426.0
2016-10-14 13:00:00,50.0,50.09,49.99,50.04,60730.0,43.4132,43.4914,43.4045,43.4479,60730.0
2016-10-14 13:30:00,50.04,50.11,49.97,49.99,73901.0,43.4479,43.5087,43.3872,43.4045,73901.0
2016-10-14 14:00:00,49.99,50.0,49.95,49.99,61310.0,43.4045,43.4132,43.3698,43.4045,61310.0
2016-10-14 14:30:00,50.0,50.01,49.87,49.9,60003.0,43.4132,43.4219,43.3003,43.3264,60003.0
2016-10-14 15:00:00,49.9,49.95,49.87,49.89,69202.0,43.3264,43.3698,43.3003,43.3177,69202.0
2016-10-14 15:30:00,49.9,49.95,49.82,49.83,208053.0,43.3264,43.3698,43.2569,43.2656,208053.0
2016-10-17 09:30:00,49.82,50.05,49.82,49.94,63142.0,43.2569,43.4566,43.2569,43.3611,63142.0
2016-10-17 10:00:00,49.95,50.05,49.89,50.02,80062.0,43.3698,43.4566,43.3177,43.4306,80062.0
2016-10-17 10:30:00,50.02,50.03,49.92,49.98,43565.0,43.4306,43.4393,43.3437,43.3958,43565.0
2016-10-17 11:00:00,49.99,50.2,49.99,50.14,69632.0,43.4045,43.5869,43.4045,43.5348,69632.0
2016-10-17 11:30:00,50.15,50.24,50.14,50.22,46612.0,43.5434,43.6216,43.5348,43.6042,46612.0
2016-10-17 12:00:00,50.23,50.24,50.15,50.15,37118.0,43.6129,43.6216,43.5434,43.5434,37118.0
2016-10-17 12:30:00,50.14,50.22,50.14,50.16,25177.0,43.5348,43.6042,43.5348,43.5521,25177.0
2016-10-17 13:00:00,50.16,50.24,50.14,50.18,29315.0,43.5521,43.6216,43.5348,43.5695,29315.0
2016-10-17 13:30:00,50.18,50.2,50.13,50.13,32372.0,43.5695,43.5869,43.5261,43.5261,32372.0
2016-10-17 14:00:00,50.13,50.21,50.12,50.2,45073.0,43.5261,43.5955,43.5174,43.5869,45073.0
2016-10-17 14:30:00,50.2,50.21,50.16,50.21,32765.0,43.5869,43.5955,43.5521,43.5955,32765.0
2016-10-17 15:00:00,50.2,50.2,50.12,50.15,31795.0,43.5869,43.5869,43.5174,43.5434,31795.0
2016-10-17 15:30:00,50.15,50.2,50.09,50.15,113723.0,43.5434,43.5869,43.4914,43.5434,113723.0
2016-10-18 09:30:00,50.32,50.65,50.22,50.34,54608.0,43.6911,43.9776,43.6042,43.7084,54608.0
2016-10-18 10:00:00,50.33,50.34,50.23,50.33,23774.0,43.6997,43.7084,43.6129,43.6997,23774.0
2016-10-18 10:30:00,50.33,50.33,50.22,50.25,43592.0,43.6997,43.6997,43.6042,43.6303,43592.0
2016-10-18 11:00:00,50.25,50.26,50.15,50.21,53201.0,43.6303,43.639,43.5434,43.5955,53201.0
2016-10-18 11:30:00,50.23,50.32,50.18,50.31,16945.0,43.6129,43.6911,43.5695,43.6824,16945.0
2016-10-18 12:00:00,50.31,50.36,50.29,50.34,16840.0,43.6824,43.7258,43.665,43.7084,16840.0
2016-10-18 12:30:00,50.34,50.4,50.34,50.34,20821.0,43.7084,43.7605,43.7084,43.7084,20821.0
2016-10-18 13:00:00,50.34,50.42,50.31,50.37,30632.0,43.7084,43.7779,43.6824,43.7345,30632.0
2016-10-18 13:30:00,50.37,50.37,50.33,50.33,14484.0,43.7345,43.7345,43.6997,43.6997,14484.0
2016-10-18 14:00:00,50.34,50.35,50.3,50.31,18518.0,43.7084,43.7171,43.6737,43.6824,18518.0
2016-10-18 14:30:00,50.32,50.33,50.24,50.25,30178.0,43.6911,43.6997,43.6216,43.6303,30178.0
2016-10-18 15:00:00,50.26,50.27,50.2,50.23,35025.0,43.639,43.6476,43.5869,43.6129,35025.0
2016-10-18 15:30:00,50.24,50.25,50.17,50.23,113857.0,43.6216,43.6303,43.5608,43.6129,113857.0
2016-10-19 09:30:00,50.33,50.48,49.92,49.92,75100.0,43.6997,43.83,43.3437,43.3437,75100.0
2016-10-19 10:00:00,49.93,50.12,49.93,50.11,53526.0,43.3524,43.5174,43.3524,43.5087,53526.0
2016-10-19 10:30:00,50.11,50.21,50.05,50.2,35794.0,43.5087,43.5955,43.4566,43.5869,35794.0
2016-10-19 11:00:00,50.21,50.24,50.17,50.22,37318.0,43.5955,43.6216,43.5608,43.6042,37318.0
2016-10-19 11:30:00,50.22,50.25,50.14,50.14,41653.0,43.6042,43.6303,43.5348,43.5348,41653.0
2016-10-19 12:00:00,50.15,50.16,50.12,50.15,28342.0,43.5434,43.5521,43.5174,43.5434,28342.0
2016-10-19 12:30:00,50.15,50.18,50.14,50.14,35859.0,43.5434,43.5695,43.5348,43.5348,35859.0
2016-10-19 13:00:00,50.15,50.18,50.12,50.15,27479.0,43.5434,43.5695,43.5174,43.5434,27479.0
2016-10-19 13:30:00,50.16,50.22,50.15,50.22,18707.0,43.5521,43.6042,43.5434,43.6042,18707.0
2016-10-19 14:00:00,50.22,50.24,50.2,50.21,31386.0,43.6042,43.6216,43.5869,43.5955,31386.0
2016-10-19 14:30:00,50.21,50.21,50.14,50.19,37043.0,43.5955,43.5955,43.5348,43.5782,37043.0
2016-10-19 15:00:00,50.19,50.25,50.19,50.21,31214.0,43.5782,43.6303,43.5782,43.5955,31214.0
2016-10-19 15:30:00,50.22,50.25,50.16,50.18,75041.0,43.6042,43.6303,43.5521,43.5695,75041.0
2016-10-20 09:30:00,50.09,50.22,49.9,50.09,117196.0,43.4914,43.6042,43.3264,43.4914,117196.0
2016-10-20 10:00:00,50.09,50.21,49.99,50.0,48338.0,43.4914,43.5955,43.4045,43.4132,48338.0
2016-10-20 10:30:00,49.99,49.99,49.79,49.82,60796.0,43.4045,43.4045,43.2309,43.2569,60796.0
2016-10-20 11:00:00,49.82,49.9,49.79,49.85,58783.0,43.2569,43.3264,43.2309,43.283,58783.0
2016-10-20 11:30:00,49.86,49.94,49.78,49.94,55019.0,43.2917,43.3611,43.2222,43.3611,55019.0
2016-10-20 12:00:00,49.94,50.04,49.93,50.04,59469.0,43.3611,43.4479,43.3524,43.4479,59469.0
2016-10-20 12:30:00,50.04,50.08,49.97,49.98,52323.0,43.4479,43.4827,43.3872,43.3958,52323.0
2016-10-20 13:00:00,49.98,50.03,49.97,50.02,21253.0,43.3958,43.4393,43.3872,43.4306,21253.0
2016-10-20 13:30:00,50.02,50.06,49.91,49.96,32132.0,43.4306,43.4653,43.3351,43.3785,32132.0
2016-10-20 14:00:00,49.97,50.04,49.96,50.01,56918.0,43.3872,43.4479,43.3785,43.4219,56918.0
2016-10-20 14:30:00,50.01,50.06,49.97,50.03,38243.0,43.4219,43.4653,43.3872,43.4393,38243.0
2016-10-20 15:00:00,50.03,50.03,49.98,49.98,39708.0,43.4393,43.4393,43.3958,43.3958,39708.0
2016-10-20 15:30:00,49.99,50.03,49.93,49.97,185274.0,43.4045,43.4393,43.3524,43.3872,185274.0
2016-10-21 09:30:00,49.7,49.7,49.44,49.49,116522.0,43.1527,43.1527,42.927,42.9704,116522.0
2016-10-21 10:00:00,49.49,49.69,49.49,49.63,50504.0,42.9704,43.144,42.9704,43.0919,50504.0
2016-10-21 10:30:00,49.64,49.74,49.64,49.69,34268.0,43.1006,43.1875,43.1006,43.144,34268.0
2016-10-21 11:00:00,49.69,49.79,49.66,49.79,48374.0,43.144,43.2309,43.118,43.2309,48374.0
2016-10-21 11:30:00,49.79,49.83,49.75,49.8,24512.0,43.2309,43.2656,43.1961,43.2396,24512.0
2016-10-21 12:00:00,49.8,49.84,49.79,49.82,24280.0,43.2396,43.2743,43.2309,43.2569,24280.0
2016-10-21 12:30:00,49.81,49.82,49.75,49.78,36031.0,43.2482,43.2569,43.1961,43.2222,36031.0
2016-10-21 13:00:00,49.79,49.85,49.78,49.83,16854.0,43.2309,43.283,43.2222,43.2656,16854.0
2016-10-21 13:30:00,49.83,49.91,49.81,49.87,30702.0,43.2656,43.3351,43.2482,43.3003,30702.0
2016-10-21 14:00:00,49.87,49.97,49.87,49.97,29077.0,43.3003,43.3872,43.3003,43.3872,29077.0
2016-10-21 14:30:00,49.97,49.98,49.91,49.94,34800.0,43.3872,43.3958,43.3351,43.3611,34800.0
2016-10-21 15:00:00,49.94,49.96,49.9,49.91,66028.0,43.3611,43.3785,43.3264,43.3351,66028.0
2016-10-21 15:30:00,49.91,49.95,49.88,49.92,100594.0,43.3351,43.3698,43.309,43.3437,100594.0
2016-10-24 09:30:00,50.21,50.52,50.15,50.35,76852.0,43.5955,43.8647,43.5434,43.7171,76852.0
2016-10-24 10:00:00,50.34,50.45,50.32,50.41,66833.0,43.7084,43.8039,43.6911,43.7692,66833.0
2016-10-24 10:30:00,50.41,50.47,50.29,50.38,70705.0,43.7692,43.8213,43.665,43.7431,70705.0
2016-10-24 11:00:00,50.38,50.42,50.33,50.33,37725.0,43.7431,43.7779,43.6997,43.6997,37725.0
2016-10-24 11:30:00,50.34,50.4,50.33,50.37,36739.0,43.7084,43.7605,43.6997,43.7345,36739.0
2016-10-24 12:00:00,50.38,50.46,50.35,50.44,24454.0,43.7431,43.8126,43.7171,43.7952,24454.0
2016-10-24 12:30:00,50.44,50.5,50.41,50.5,35073.0,43.7952,43.8473,43.7692,43.8473,35073.0
2016-10-24 13:00:00,50.5,50.5,50.43,50.44,21738.0,43.8473,43.8473,43.7866,43.7952,21738.0
2016-10-24 13:30:00,50.43,50.44,50.38,50.42,31062.0,43.7866,43.7952,43.7431,43.7779,31062.0
2016-10-24 14:00:00,50.43,50.46,50.39,50.46,30290.0,43.7866,43.8126,43.7518,43.8126,30290.0
2016-10-24 14:30:00,50.46,50.5,50.44,50.48,34715.0,43.8126,43.8473,43.7952,43.83,34715.0
2016-10-24 15:00:00,50.48,50.5,50.46,50.5,47302.0,43.83,43.8473,43.8126,43.8473,47302.0
2016-10-24 15:30:00,50.5,50.58,50.49,50.55,177862.0,43.8473,43.9168,43.8387,43.8908,177862.0
2016-10-25 09:30:00,50.41,50.84,50.41,50.83,119420.0,43.7692,44.1425,43.7692,44.1339,119420.0
2016-10-25 10:00:00,50.83,50.99,50.79,50.97,85180.0,44.1339,44.2728,44.0991,44.2554,85180.0
2016-10-25 10:30:00,50.97,51.15,50.93,51.12,181755.0,44.2554,44.4117,44.2207,44.3857,181755.0
2016-10-25 11:00:00,51.11,51.22,51.05,51.21,198437.0,44.377,44.4725,44.3249,44.4638,198437.0
2016-10-25 11:30:00,51.21,51.33,51.2,51.25,146712.0,44.4638,44.568,44.4551,44.4985,146712.0
2016-10-25 12:00:00,51.25,51.27,51.19,51.26,124958.0,44.4985,44.5159,44.4464,44.5072,124958.0
2016-10-25 12:30:00,51.25,51.27,51.17,51.19,82882.0,44.4985,44.5159,44.4291,44.4464,82882.0
2016-10-25 13:00:00,51.18,51.23,51.15,51.21,35494.0,44.4378,44.4812,44.4117,44.4638,35494.0
2016-10-25 13:30:00,51.21,51.23,51.17,51.19,48387.0,44.4638,44.4812,44.4291,44.4464,48387.0
2016-10-25 14:00:00,51.2,51.31,51.18,51.3,57000.0,44.4551,44.5506,44.4378,44.542,57000.0
2016-10-25 14:30:00,51.29,51.3,51.16,51.17,67731.0,44.5333,44.542,44.4204,44.4291,67731.0
2016-10-25 15:00:00,51.16,51.18,51.04,51.05,92002.0,44.4204,44.4378,44.3162,44.3249,92002.0
2016-10-25 15:30:00,51.05,51.07,50.93,50.96,274803.0,44.3249,44.3422,44.2207,44.2467,274803.0
2016-10-26 09:30:00,51.07,51.19,50.76,50.93,215792.0,44.3422,44.4464,44.0731,44.2207,215792.0
2016-10-26 10:00:00,50.92,51.15,50.86,51.14,135663.0,44.212,44.4117,44.1599,44.403,135663.0
2016-10-26 10:30:00,51.14,51.62,51.14,51.62,210756.0,44.403,44.8198,44.403,44.8198,210756.0
2016-10-26 11:00:00,51.61,51.62,51.41,51.54,124757.0,44.8111,44.8198,44.6375,44.7503,124757.0
2016-10-26 11:30:00,51.55,51.6,51.45,51.59,42381.0,44.759,44.8024,44.6722,44.7937,42381.0
2016-10-26 12:00:00,51.59,51.59,51.53,51.56,44517.0,44.7937,44.7937,44.7417,44.7677,44517.0
2016-10-26 12:30:00,51.55,51.59,51.51,51.52,43963.0,44.759,44.7937,44.7243,44.733,43963.0
2016-10-26 13:00:00,51.53,51.54,51.44,51.51,50914.0,44.7417,44.7503,44.6635,44.7243,50914.0
2016-10-26 13:30:00,51.51,51.55,51.47,51.52,66121.0,44.7243,44.759,44.6896,44.733,66121.0
2016-10-26 14:00:00,51.51,51.51,51.39,51.43,46372.0,44.7243,44.7243,44.6201,44.6548,46372.0
2016-10-26 14:30:00,51.42,51.49,51.41,51.46,44330.0,44.6461,44.7069,44.6375,44.6809,44330.0
2016-10-26 15:00:00,51.47,51.47,51.33,51.36,60677.0,44.6896,44.6896,44.568,44.594,60677.0
2016-10-26 15:30:00,51.36,51.37,51.25,51.3,183004.0,44.594,44.6027,44.4985,44.542,183004.0
2016-10-27 09:30:00,51.27,51.57,51.13,51.16,78315.0,44.5159,44.7764,44.3943,44.4204,78315.0
2016-10-27 10:00:00,51.16,51.25,51.11,51.21,144961.0,44.4204,44.4985,44.377,44.4638,144961.0
2016-10-27 10:30:00,51.21,51.21,50.89,50.96,100259.0,44.4638,44.4638,44.186,44.2467,100259.0
2016-10-27 11:00:00,50.97,51.06,50.94,51.0,90756.0,44.2554,44.3336,44.2294,44.2815,90756.0
2016-10-27 11:30:00,51.0,51.06,50.94,51.05,81386.0,44.2815,44.3336,44.2294,44.3249,81386.0
2016-10-27 12:00:00,51.06,51.12,50.9,50.91,70140.0,44.3336,44.3857,44.1946,44.2033,70140.0
2016-10-27 12:30:00,50.91,50.92,50.75,50.88,84020.0,44.2033,44.212,44.0644,44.1773,84020.0
2016-10-27 13:00:00,50.87,50.95,50.86,50.9,99333.0,44.1686,44.2381,44.1599,44.1946,99333.0
2016-10-27 13:30:00,50.9,51.09,50.9,51.05,129989.0,44.1946,44.3596,44.1946,44.3249,129989.0
2016-10-27 14:00:00,51.04,51.1,50.97,51.01,94489.0,44.3162,44.3683,44.2554,44.2902,94489.0
2016-10-27 14:30:00,51.02,51.04,50.93,50.96,88013.0,44.2988,44.3162,44.2207,44.2467,88013.0
2016-10-27 15:00:00,50.97,51.0,50.89,50.95,95539.0,44.2554,44.2815,44.186,44.2381,95539.0
2016-10-27 15:30:00,50.95,51.05,50.92,51.0,232602.0,44.2381,44.3249,44.212,44.2815,232602.0
2016-10-28 09:30:00,51.9,52.13,51.22,51.73,203929.0,45.0629,45.2626,44.4725,44.9153,203929.0
2016-10-28 10:00:00,51.71,52.0,51.7,51.83,350484.0,44.8979,45.1497,44.8893,45.0021,350484.0
2016-10-28 10:30:00,51.83,52.0,51.77,51.98,199333.0,45.0021,45.1497,44.95,45.1324,199333.0
2016-10-28 11:00:00,51.98,52.0,51.88,51.9,169877.0,45.1324,45.1497,45.0455,45.0629,169877.0
2016-10-28 11:30:00,51.91,51.95,51.87,51.91,141225.0,45.0716,45.1063,45.0369,45.0716,141225.0
2016-10-28 12:00:00,51.91,52.0,51.9,51.97,160865.0,45.0716,45.1497,45.0629,45.1237,160865.0
2016-10-28 12:30:00,51.97,52.0,51.94,52.0,89877.0,45.1237,45.1497,45.0976,45.1497,89877.0
2016-10-28 13:00:00,51.99,51.99,51.79,51.89,225558.0,45.1411,45.1411,44.9674,45.0542,225558.0
2016-10-28 13:30:00,51.89,51.89,51.61,51.77,151022.0,45.0542,45.0542,44.8111,44.95,151022.0
2016-10-28 14:00:00,51.78,52.26,51.78,52.16,382336.0,44.9587,45.3755,44.9587,45.2887,382336.0
2016-10-28 14:30:00,52.16,52.27,52.03,52.15,167993.0,45.2887,45.3842,45.1758,45.28,167993.0
2016-10-28 15:00:00,52.15,52.17,51.96,52.04,164288.0,45.28,45.2973,45.115,45.1845,164288.0
2016-10-28 15:30:00,52.04,52.07,51.94,51.97,330101.0,45.1845,45.2105,45.0976,45.1237,330101.0
2016-10-31 09:30:00,52.14,52.44,52.14,52.38,136784.0,45.2713,45.5318,45.2713,45.4797,136784.0
2016-10-31 10:00:00,52.38,52.72,52.36,52.72,124306.0,45.4797,45.7749,45.4623,45.7749,124306.0
2016-10-31 10:30:00,52.74,52.76,52.54,52.64,108880.0,45.7923,45.8096,45.6186,45.7054,108880.0
2016-10-31 11:00:00,52.64,52.64,52.48,52.53,98523.0,45.7054,45.7054,45.5665,45.6099,98523.0
2016-10-31 11:30:00,52.54,52.64,52.53,52.59,75451.0,45.6186,45.7054,45.6099,45.662,75451.0
2016-10-31 12:00:00,52.59,52.6,52.45,52.6,90089.0,45.662,45.6707,45.5405,45.6707,90089.0
2016-10-31 12:30:00,52.6,52.75,52.6,52.73,64860.0,45.6707,45.8009,45.6707,45.7836,64860.0
2016-10-31 13:00:00,52.73,52.76,52.66,52.66,51840.0,45.7836,45.8096,45.7228,45.7228,51840.0
2016-10-31 13:30:00,52.66,52.73,52.59,52.63,67320.0,45.7228,45.7836,45.662,45.6967,67320.0
2016-10-31 14:00:00,52.63,52.66,52.55,52.56,77237.0,45.6967,45.7228,45.6273,45.636,77237.0
2016-10-31 14:30:00,52.56,52.68,52.56,52.65,74116.0,45.636,45.7402,45.636,45.7141,74116.0
2016-10-31 15:00:00,52.63,52.75,52.57,52.73,118946.0,45.6967,45.8009,45.6446,45.7836,118946.0
2016-10-31 15:30:00,52.74,52.77,52.61,52.63,285977.0,45.7923,45.8183,45.6794,45.6967,285977.0
2016-11-01 09:30:00,52.3,52.38,51.83,51.84,170151.0,45.4102,45.4797,45.0021,45.0108,170151.0
2016-11-01 10:00:00,51.85,51.9,51.7,51.71,114877.0,45.0195,45.0629,44.8893,44.8979,114877.0
2016-11-01 10:30:00,51.7,51.76,51.65,51.75,108775.0,44.8893,44.9414,44.8458,44.9327,108775.0
2016-11-01 11:00:00,51.74,51.75,51.57,51.59,86882.0,44.924,44.9327,44.7764,44.7937,86882.0
2016-11-01 11:30:00,51.58,51.71,51.56,51.65,65304.0,44.7851,44.8979,44.7677,44.8458,65304.0
2016-11-01 12:00:00,51.65,51.66,51.47,51.49,94805.0,44.8458,44.8545,44.6896,44.7069,94805.0
2016-11-01 12:30:00,51.5,51.6,51.44,51.56,89555.0,44.7156,44.8024,44.6635,44.7677,89555.0
2016-11-01 13:00:00,51.56,51.63,51.5,51.51,83266.0,44.7677,44.8285,44.7156,44.7243,83266.0
2016-11-01 13:30:00,51.52,51.53,51.3,51.35,80922.0,44.733,44.7417,44.542,44.5854,80922.0
2016-11-01 14:00:00,51.35,51.35,51.15,51.29,106673.0,44.5854,44.5854,44.4117,44.5333,106673.0
2016-11-01 14:30:00,51.3,51.44,51.17,51.21,149132.0,44.542,44.6635,44.4291,44.4638,149132.0
2016-11-01 15:00:00,51.21,51.35,51.15,51.35,148408.0,44.4638,44.5854,44.4117,44.5854,148408.0
2016-11-01 15:30:00,51.35,51.37,51.25,51.29,528524.0,44.5854,44.6027,44.4985,44.5333,528524.0
2016-11-02 09:30:00,51.34,51.6,51.29,51.59,63164.0,44.5767,44.8024,44.5333,44.7937,63164.0
2016-11-02 10:00:00,51.56,51.56,51.39,51.48,36614.0,44.7677,44.7677,44.6201,44.6982,36614.0
2016-11-02 10:30:00,51.48,51.6,51.43,51.47,45077.0,44.6982,44.8024,44.6548,44.6896,45077.0
2016-11-02 11:00:00,51.47,51.58,51.44,51.45,54605.0,44.6896,44.7851,44.6635,44.6722,54605.0
2016-11-02 11:30:00,51.45,51.49,51.34,51.42,33815.0,44.6722,44.7069,44.5767,44.6461,33815.0
2016-11-02 12:00:00,51.41,51.46,51.34,51.39,52631.0,44.6375,44.6809,44.5767,44.6201,52631.0
2016-11-02 12:30:00,51.41,51.43,51.3,51.35,42562.0,44.6375,44.6548,44.542,44.5854,42562.0
2016-11-02 13:00:00,51.36,51.36,51.23,51.27,52789.0,44.594,44.594,44.4812,44.5159,52789.0
2016-11-02 13:30:00,51.27,51.3,51.11,51.16,58605.0,44.5159,44.542,44.377,44.4204,58605.0
2016-11-02 14:00:00,51.15,51.26,51.09,51.24,92759.0,44.4117,44.5072,44.3596,44.4899,92759.0
2016-11-02 14:30:00,51.25,51.37,51.22,51.24,59739.0,44.4985,44.6027,44.4725,44.4899,59739.0
2016-11-02 15:00:00,51.24,51.36,51.23,51.33,72053.0,44.4899,44.594,44.4812,44.568,72053.0
2016-11-02 15:30:00,51.34,51.35,51.12,51.15,227527.0,44.5767,44.5854,44.3857,44.4117,227527.0
2016-11-03 09:30:00,51.18,51.2,50.89,51.05,53469.0,44.4378,44.4551,44.186,44.3249,53469.0
2016-11-03 10:00:00,51.06,51.27,50.97,51.24,50943.0,44.3336,44.5159,44.2554,44.4899,50943.0
2016-11-03 10:30:00,51.23,51.25,51.13,51.21,63509.0,44.4812,44.4985,44.3943,44.4638,63509.0
2016-11-03 11:00:00,51.22,51.38,51.21,51.29,71909.0,44.4725,44.6114,44.4638,44.5333,71909.0
2016-11-03 11:30:00,51.29,51.33,51.2,51.23,64487.0,44.5333,44.568,44.4551,44.4812,64487.0
2016-11-03 12:00:00,51.24,51.3,51.22,51.24,47866.0,44.4899,44.542,44.4725,44.4899,47866.0
2016-11-03 12:30:00,51.24,51.25,51.17,51.21,49383.0,44.4899,44.4985,44.4291,44.4638,49383.0
2016-11-03 13:00:00,51.2,51.24,51.14,51.15,78588.0,44.4551,44.4899,44.403,44.4117,78588.0
2016-11-03 13:30:00,51.16,51.17,51.1,51.13,99771.0,44.4204,44.4291,44.3683,44.3943,99771.0
2016-11-03 14:00:00,51.13,51.16,51.09,51.15,80077.0,44.3943,44.4204,44.3596,44.4117,80077.0
2016-11-03 14:30:00,51.15,51.16,51.08,51.12,81104.0,44.4117,44.4204,44.3509,44.3857,81104.0
2016-11-03 15:00:00,51.12,51.12,50.99,51.01,104643.0,44.3857,44.3857,44.2728,44.2902,104643.0
2016-11-03 15:30:00,51.01,51.06,50.9,51.03,234652.0,44.2902,44.3336,44.1946,44.3075,234652.0
2016-11-04 09:30:00,51.18,51.36,51.15,51.33,157785.0,44.4378,44.594,44.4117,44.568,157785.0
2016-11-04 10:00:00,51.34,51.49,51.3,51.37,151585.0,44.5767,44.7069,44.542,44.6027,151585.0
2016-11-04 10:30:00,51.37,51.38,51.25,51.32,176433.0,44.6027,44.6114,44.4985,44.5593,176433.0
2016-11-04 11:00:00,51.33,51.4,51.25,51.38,173393.0,44.568,44.6288,44.4985,44.6114,173393.0
2016-11-04 11:30:00,51.38,51.41,51.33,51.4,65229.0,44.6114,44.6375,44.568,44.6288,65229.0
2016-11-04 12:00:00,51.41,51.55,51.39,51.48,118183.0,44.6375,44.759,44.6201,44.6982,118183.0
2016-11-04 12:30:00,51.48,51.52,51.43,51.44,77268.0,44.6982,44.733,44.6548,44.6635,77268.0
2016-11-04 13:00:00,51.45,51.5,51.42,51.43,47313.0,44.6722,44.7156,44.6461,44.6548,47313.0
2016-11-04 13:30:00,51.44,51.47,51.39,51.44,43053.0,44.6635,44.6896,44.6201,44.6635,43053.0
2016-11-04 14:00:00,51.43,51.48,51.38,51.48,72080.0,44.6548,44.6982,44.6114,44.6982,72080.0
2016-11-04 14:30:00,51.47,51.48,51.38,51.42,69090.0,44.6896,44.6982,44.6114,44.6461,69090.0
2016-11-04 15:00:00,51.42,51.43,51.31,51.37,105813.0,44.6461,44.6548,44.5506,44.6027,105813.0
2016-11-04 15:30:00,51.37,51.37,51.18,51.23,256601.0,44.6027,44.6027,44.4378,44.4812,256601.0
2016-11-07 09:30:00,51.76,51.89,51.66,51.83,100297.0,44.9414,45.0542,44.8545,45.0021,100297.0
2016-11-07 10:00:00,51.84,51.89,51.73,51.82,74665.0,45.0108,45.0542,44.9153,44.9934,74665.0
2016-11-07 10:30:00,51.82,51.85,51.77,51.8,144178.0,44.9934,45.0195,44.95,44.9761,144178.0
2016-11-07 11:00:00,51.8,51.88,51.76,51.81,63829.0,44.9761,45.0455,44.9414,44.9848,63829.0
2016-11-07 11:30:00,51.82,51.92,51.82,51.92,50416.0,44.9934,45.0803,44.9934,45.0803,50416.0
2016-11-07 12:00:00,51.92,51.99,51.89,51.97,92313.0,45.0803,45.1411,45.0542,45.1237,92313.0
2016-11-07 12:30:00,51.97,51.98,51.89,51.92,39978.0,45.1237,45.1324,45.0542,45.0803,39978.0
2016-11-07 13:00:00,51.93,51.96,51.88,51.89,68844.0,45.089,45.115,45.0455,45.0542,68844.0
2016-11-07 13:30:00,51.89,51.92,51.82,51.87,82354.0,45.0542,45.0803,44.9934,45.0369,82354.0
2016-11-07 14:00:00,51.88,51.93,51.83,51.85,60774.0,45.0455,45.089,45.0021,45.0195,60774.0
2016-11-07 14:30:00,51.85,51.9,51.85,51.87,42544.0,45.0195,45.0629,45.0195,45.0369,42544.0
2016-11-07 15:00:00,51.87,51.89,51.82,51.83,67558.0,45.0369,45.0542,44.9934,45.0021,67558.0
2016-11-07 15:30:00,51.83,52.02,51.8,52.0,254360.0,45.0021,45.1671,44.9761,45.1497,254360.0
2016-11-08 09:30:00,52.03,52.19,51.92,52.19,61557.0,45.1758,45.3147,45.0803,45.3147,61557.0
2016-11-08 10:00:00,52.2,52.33,52.16,52.18,42697.0,45.3234,45.4363,45.2887,45.306,42697.0
2016-11-08 10:30:00,52.18,52.3,52.15,52.21,84218.0,45.306,45.4102,45.28,45.3321,84218.0
2016-11-08 11:00:00,52.22,52.31,52.2,52.27,82716.0,45.3408,45.4189,45.3234,45.3842,82716.0
2016-11-08 11:30:00,52.26,52.31,52.2,52.23,88095.0,45.3755,45.4189,45.3234,45.3494,88095.0
2016-11-08 12:00:00,52.24,52.31,52.19,52.2,76218.0,45.3581,45.4189,45.3147,45.3234,76218.0
2016-11-08 12:30:00,52.2,52.24,52.18,52.24,51934.0,45.3234,45.3581,45.306,45.3581,51934.0
2016-11-08 13:00:00,52.24,52.26,52.15,52.24,55537.0,45.3581,45.3755,45.28,45.3581,55537.0
2016-11-08 13:30:00,52.24,52.3,52.19,52.24,53568.0,45.3581,45.4102,45.3147,45.3581,53568.0
2016-11-08 14:00:00,52.25,52.29,52.19,52.25,45495.0,45.3668,45.4015,45.3147,45.3668,45495.0
2016-11-08 14:30:00,52.25,52.26,52.19,52.24,79280.0,45.3668,45.3755,45.3147,45.3581,79280.0
2016-11-08 15:00:00,52.23,52.34,52.19,52.27,113610.0,45.3494,45.4449,45.3147,45.3842,113610.0
2016-11-08 15:30:00,52.28,52.34,52.2,52.24,231490.0,45.3928,45.4449,45.3234,45.3581,231490.0
2016-11-09 09:30:00,51.74,52.4,51.59,52.21,213329.0,44.924,45.497,44.7937,45.3321,213329.0
2016-11-09 10:00:00,52.2,52.23,52.05,52.2,69340.0,45.3234,45.3494,45.1931,45.3234,69340.0
2016-11-09 10:30:00,52.23,52.4,52.11,52.35,94127.0,45.3494,45.497,45.2452,45.4536,94127.0
2016-11-09 11:00:00,52.36,52.57,52.27,52.51,112360.0,45.4623,45.6446,45.3842,45.5926,112360.0
2016-11-09 11:30:00,52.52,52.72,52.49,52.68,60531.0,45.6012,45.7749,45.5752,45.7402,60531.0
2016-11-09 12:00:00,52.69,52.71,52.5,52.59,42328.0,45.7488,45.7662,45.5839,45.662,42328.0
2016-11-09 12:30:00,52.62,52.76,52.59,52.74,40446.0,45.6881,45.8096,45.662,45.7923,40446.0
2016-11-09 13:00:00,52.74,52.79,52.49,52.52,47971.0,45.7923,45.8357,45.5752,45.6012,47971.0
2016-11-09 13:30:00,52.53,52.69,52.52,52.63,59416.0,45.6099,45.7488,45.6012,45.6967,59416.0
2016-11-09 14:00:00,52.64,52.69,52.56,52.69,67204.0,45.7054,45.7488,45.636,45.7488,67204.0
2016-11-09 14:30:00,52.69,52.93,52.69,52.78,115615.0,45.7488,45.9572,45.7488,45.827,115615.0
2016-11-09 15:00:00,52.79,52.91,52.79,52.86,70556.0,45.8357,45.9399,45.8357,45.8964,70556.0
2016-11-09 15:30:00,52.86,52.87,52.72,52.76,265865.0,45.8964,45.9051,45.7749,45.8096,265865.0
2016-11-10 09:30:00,52.8,52.98,52.38,52.42,142120.0,45.8443,46.0006,45.4797,45.5144,142120.0
2016-11-10 10:00:00,52.43,52.72,52.28,52.7,175394.0,45.5231,45.7749,45.3928,45.7575,175394.0
2016-11-10 10:30:00,52.7,52.98,52.63,52.85,181615.0,45.7575,46.0006,45.6967,45.8878,181615.0
2016-11-10 11:00:00,52.84,52.91,52.66,52.74,134789.0,45.8791,45.9399,45.7228,45.7923,134789.0
2016-11-10 11:30:00,52.75,52.9,52.64,52.65,88839.0,45.8009,45.9312,45.7054,45.7141,88839.0
2016-11-10 12:00:00,52.64,52.91,52.62,52.89,55955.0,45.7054,45.9399,45.6881,45.9225,55955.0
2016-11-10 12:30:00,52.89,52.94,52.77,52.91,57993.0,45.9225,45.9659,45.8183,45.9399,57993.0
2016-11-10 13:00:00,52.91,52.97,52.87,52.96,56043.0,45.9399,45.992,45.9051,45.9833,56043.0
2016-11-10 13:30:00,52.96,53.05,52.9,52.97,88489.0,45.9833,46.0614,45.9312,45.992,88489.0
2016-11-10 14:00:00,52.97,53.03,52.86,52.86,85020.0,45.992,46.044,45.8964,45.8964,85020.0
2016-11-10 14:30:00,52.87,52.96,52.79,52.92,67490.0,45.9051,45.9833,45.8357,45.9485,67490.0
2016-11-10 15:00:00,52.92,52.96,52.86,52.92,87907.0,45.9485,45.9833,45.8964,45.9485,87907.0
2016-11-10 15:30:00,52.92,52.97,52.86,52.9,209648.0,45.9485,45.992,45.8964,45.9312,209648.0
2016-11-11 09:30:00,52.88,53.25,52.83,53.15,105456.0,45.9138,46.2351,45.8704,46.1482,105456.0
2016-11-11 10:00:00,53.16,53.49,53.14,53.31,170194.0,46.1569,46.4434,46.1396,46.2872,170194.0
2016-11-11 10:30:00,53.37,53.5,53.34,53.47,149268.0,46.3393,46.4521,46.3132,46.4261,149268.0
2016-11-11 11:00:00,53.47,53.66,53.45,53.62,128639.0,46.4261,46.5911,46.4087,46.5563,128639.0
2016-11-11 11:30:00,53.62,53.74,53.54,53.62,115622.0,46.5563,46.6605,46.4869,46.5563,115622.0
2016-11-11 12:00:00,53.62,53.7,53.58,53.61,89217.0,46.5563,46.6258,46.5216,46.5476,89217.0
2016-11-11 12:30:00,53.62,53.68,53.56,53.64,96175.0,46.5563,46.6084,46.5042,46.5737,96175.0
2016-11-11 13:00:00,53.64,53.74,53.63,53.72,79186.0,46.5737,46.6605,46.565,46.6431,79186.0
2016-11-11 13:30:00,53.73,53.74,53.54,53.54,48091.0,46.6518,46.6605,46.4869,46.4869,48091.0
2016-11-11 14:00:00,53.55,53.75,53.53,53.66,84922.0,46.4955,46.6692,46.4782,46.5911,84922.0
2016-11-11 14:30:00,53.65,53.72,53.58,53.61,85100.0,46.5824,46.6431,46.5216,46.5476,85100.0
2016-11-11 15:00:00,53.6,53.66,53.56,53.62,70091.0,46.539,46.5911,46.5042,46.5563,70091.0
2016-11-11 15:30:00,53.62,53.71,53.58,53.65,176533.0,46.5563,46.6345,46.5216,46.5824,176533.0
2016-11-14 09:30:00,53.65,53.89,53.3,53.71,100459.0,46.5824,46.7908,46.2785,46.6345,100459.0
2016-11-14 10:00:00,53.74,53.99,53.72,53.96,187505.0,46.6605,46.8776,46.6431,46.8515,187505.0
2016-11-14 10:30:00,53.97,53.98,53.71,53.89,94998.0,46.8602,46.8689,46.6345,46.7908,94998.0
2016-11-14 11:00:00,53.89,54.03,53.79,54.01,84307.0,46.7908,46.9123,46.7039,46.8949,84307.0
2016-11-14 11:30:00,54.02,54.21,53.95,54.02,97037.0,46.9036,47.0686,46.8429,46.9036,97037.0
2016-11-14 12:00:00,54.03,54.12,53.87,54.11,76902.0,46.9123,46.9905,46.7734,46.9818,76902.0
2016-11-14 12:30:00,54.12,54.13,53.99,54.1,59182.0,46.9905,46.9991,46.8776,46.9731,59182.0
2016-11-14 13:00:00,54.11,54.11,53.93,53.94,46601.0,46.9818,46.9818,46.8255,46.8342,46601.0
2016-11-14 13:30:00,53.94,54.05,53.93,53.98,77516.0,46.8342,46.9297,46.8255,46.8689,77516.0
2016-11-14 14:00:00,53.98,54.17,53.97,54.13,103313.0,46.8689,47.0339,46.8602,46.9991,103313.0
2016-11-14 14:30:00,54.12,54.27,54.09,54.25,125692.0,46.9905,47.1207,46.9644,47.1033,125692.0
2016-11-14 15:00:00,54.25,54.28,54.12,54.16,93442.0,47.1033,47.1294,46.9905,47.0252,93442.0
2016-11-14 15:30:00,54.16,54.21,54.06,54.1,222521.0,47.0252,47.0686,46.9384,46.9731,222521.0
2016-11-15 09:30:00,54.29,54.57,54.14,54.29,94804.0,47.1381,47.3812,47.0078,47.1381,94804.0
2016-11-15 10:00:00,54.29,54.51,54.17,54.47,123081.0,47.1381,47.3291,47.0339,47.2943,123081.0
2016-11-15 10:30:00,54.47,54.58,54.35,54.47,141455.0,47.2943,47.3899,47.1902,47.2943,141455.0
2016-11-15 11:00:00,54.46,54.46,54.29,54.38,69995.0,47.2857,47.2857,47.1381,47.2162,69995.0
2016-11-15 11:30:00,54.39,54.39,54.28,54.32,67975.0,47.2249,47.2249,47.1294,47.1641,67975.0
2016-11-15 12:00:00,54.31,54.53,54.31,54.5,59991.0,47.1554,47.3464,47.1554,47.3204,59991.0
2016-11-15 12:30:00,54.5,54.55,54.45,54.46,46845.0,47.3204,47.3638,47.277,47.2857,46845.0
2016-11-15 13:00:00,54.46,54.59,54.43,54.55,67604.0,47.2857,47.3985,47.2596,47.3638,67604.0
2016-11-15 13:30:00,54.55,54.62,54.55,54.62,73758.0,47.3638,47.4246,47.3638,47.4246,73758.0
2016-11-15 14:00:00,54.61,54.67,54.54,54.63,106024.0,47.4159,47.468,47.3551,47.4333,106024.0
2016-11-15 14:30:00,54.63,54.75,54.61,54.7,72634.0,47.4333,47.5375,47.4159,47.494,72634.0
2016-11-15 15:00:00,54.69,54.85,54.65,54.85,120206.0,47.4854,47.6243,47.4506,47.6243,120206.0
2016-11-15 15:30:00,54.85,54.92,54.8,54.9,350123.0,47.6243,47.6851,47.5809,47.6677,350123.0
2016-11-16 09:30:00,54.96,55.31,54.88,54.91,168123.0,47.7198,48.0237,47.6503,47.6764,168123.0
2016-11-16 10:00:00,54.91,54.99,54.46,54.46,118103.0,47.6764,47.7458,47.2857,47.2857,118103.0
2016-11-16 10:30:00,54.47,54.79,54.44,54.67,159890.0,47.2943,47.5722,47.2683,47.468,159890.0
2016-11-16 11:00:00,54.66,54.67,54.41,54.45,243340.0,47.4593,47.468,47.2423,47.277,243340.0
2016-11-16 11:30:00,54.46,54.57,54.4,54.47,90281.0,47.2857,47.3812,47.2336,47.2943,90281.0
2016-11-16 12:00:00,54.48,54.5,54.37,54.38,58962.0,47.303,47.3204,47.2075,47.2162,58962.0
2016-11-16 12:30:00,54.38,54.49,54.37,54.48,94596.0,47.2162,47.3117,47.2075,47.303,94596.0
2016-11-16 13:00:00,54.48,54.48,54.43,54.46,94751.0,47.303,47.303,47.2596,47.2857,94751.0
2016-11-16 13:30:00,54.45,54.54,54.43,54.48,76397.0,47.277,47.3551,47.2596,47.303,76397.0
2016-11-16 14:00:00,54.47,54.51,54.43,54.46,106210.0,47.2943,47.3291,47.2596,47.2857,106210.0
2016-11-16 14:30:00,54.46,54.57,54.45,54.51,160394.0,47.2857,47.3812,47.277,47.3291,160394.0
2016-11-16 15:00:00,54.52,54.61,54.49,54.57,166267.0,47.3378,47.4159,47.3117,47.3812,166267.0
2016-11-16 15:30:00,54.57,54.61,54.54,54.58,263574.0,47.3812,47.4159,47.3551,47.3899,263574.0
2016-11-17 09:30:00,54.48,54.72,54.46,54.67,42895.0,47.303,47.5114,47.2857,47.468,42895.0
2016-11-17 10:00:00,54.67,54.74,54.58,54.61,79515.0,47.468,47.5288,47.3899,47.4159,79515.0
2016-11-17 10:30:00,54.62,54.66,54.38,54.41,129973.0,47.4246,47.4593,47.2162,47.2423,129973.0
2016-11-17 11:00:00,54.4,54.61,54.39,54.48,63092.0,47.2336,47.4159,47.2249,47.303,63092.0
2016-11-17 11:30:00,54.48,54.62,54.44,54.52,74588.0,47.303,47.4246,47.2683,47.3378,74588.0
2016-11-17 12:00:00,54.52,54.62,54.5,54.62,52567.0,47.3378,47.4246,47.3204,47.4246,52567.0
2016-11-17 12:30:00,54.62,54.62,54.49,54.56,51983.0,47.4246,47.4246,47.3117,47.3725,51983.0
2016-11-17 13:00:00,54.56,54.57,54.44,54.5,50023.0,47.3725,47.3812,47.2683,47.3204,50023.0
2016-11-17 13:30:00,54.5,54.54,54.44,54.45,61513.0,47.3204,47.3551,47.2683,47.277,61513.0
2016-11-17 14:00:00,54.44,54.56,54.42,54.55,49983.0,47.2683,47.3725,47.2509,47.3638,49983.0
2016-11-17 14:30:00,54.55,54.59,54.51,54.52,54422.0,47.3638,47.3985,47.3291,47.3378,54422.0
2016-11-17 15:00:00,54.53,54.69,54.52,54.68,89794.0,47.3464,47.4854,47.3378,47.4767,89794.0
2016-11-17 15:30:00,54.68,54.71,54.61,54.68,226799.0,47.4767,47.5027,47.4159,47.4767,226799.0
2016-11-18 09:30:00,54.65,54.88,54.62,54.74,117798.0,47.4506,47.6503,47.4246,47.5288,117798.0
2016-11-18 10:00:00,54.72,54.93,54.62,54.62,57811.0,47.5114,47.6937,47.4246,47.4246,57811.0
2016-11-18 10:30:00,54.63,54.73,54.55,54.64,101100.0,47.4333,47.5201,47.3638,47.442,101100.0
2016-11-18 11:00:00,54.64,54.71,54.57,54.62,84205.0,47.442,47.5027,47.3812,47.4246,84205.0
2016-11-18 11:30:00,54.62,54.71,54.61,54.67,45406.0,47.4246,47.5027,47.4159,47.468,45406.0
2016-11-18 12:00:00,54.66,54.73,54.65,54.7,54161.0,47.4593,47.5201,47.4506,47.494,54161.0
2016-11-18 12:30:00,54.71,54.76,54.62,54.63,54852.0,47.5027,47.5461,47.4246,47.4333,54852.0
2016-11-18 13:00:00,54.62,54.68,54.61,54.62,52372.0,47.4246,47.4767,47.4159,47.4246,52372.0
2016-11-18 13:30:00,54.62,54.64,54.57,54.57,48691.0,47.4246,47.442,47.3812,47.3812,48691.0
2016-11-18 14:00:00,54.57,54.6,54.47,54.48,95518.0,47.3812,47.4072,47.2943,47.303,95518.0
2016-11-18 14:30:00,54.48,54.55,54.48,54.54,59551.0,47.303,47.3638,47.303,47.3551,59551.0
2016-11-18 15:00:00,54.55,54.65,54.55,54.63,67554.0,47.3638,47.4506,47.3638,47.4333,67554.0
2016-11-18 15:30:00,54.63,54.67,54.57,54.6,178047.0,47.4333,47.468,47.3812,47.4072,178047.0
2016-11-21 09:30:00,55.01,55.19,54.9,54.95,184132.0,47.7632,47.9195,47.6677,47.7111,184132.0
2016-11-21 10:00:00,54.93,54.94,54.82,54.9,62413.0,47.6937,47.7024,47.5982,47.6677,62413.0
2016-11-21 10:30:00,54.89,54.99,54.87,54.91,63040.0,47.659,47.7458,47.6417,47.6764,63040.0
2016-11-21 11:00:00,54.9,54.97,54.88,54.92,57137.0,47.6677,47.7285,47.6503,47.6851,57137.0
2016-11-21 11:30:00,54.92,55.02,54.92,54.98,39407.0,47.6851,47.7719,47.6851,47.7372,39407.0
2016-11-21 12:00:00,54.97,55.02,54.94,55.02,47300.0,47.7285,47.7719,47.7024,47.7719,47300.0
2016-11-21 12:30:00,55.02,55.17,55.02,55.17,65381.0,47.7719,47.9021,47.7719,47.9021,65381.0
2016-11-21 13:00:00,55.16,55.2,55.11,55.19,66003.0,47.8935,47.9282,47.85,47.9195,66003.0
2016-11-21 13:30:00,55.2,55.25,55.19,55.2,65237.0,47.9282,47.9716,47.9195,47.9282,65237.0
2016-11-21 14:00:00,55.19,55.21,55.15,55.21,68630.0,47.9195,47.9369,47.8848,47.9369,68630.0
2016-11-21 14:30:00,55.21,55.28,55.2,55.25,61803.0,47.9369,47.9976,47.9282,47.9716,61803.0
2016-11-21 15:00:00,55.23,55.27,55.23,55.27,72224.0,47.9542,47.989,47.9542,47.989,72224.0
2016-11-21 15:30:00,55.26,55.38,55.25,55.36,221275.0,47.9803,48.0845,47.9716,48.0671,221275.0
2016-11-22 09:30:00,55.54,55.69,55.37,55.54,63715.0,48.2234,48.3536,48.0758,48.2234,63715.0
2016-11-22 10:00:00,55.54,55.63,55.43,55.52,75374.0,48.2234,48.3015,48.1279,48.206,75374.0
2016-11-22 10:30:00,55.52,55.64,55.49,55.54,104164.0,48.206,48.3102,48.18,48.2234,104164.0
2016-11-22 11:00:00,55.55,55.55,55.35,55.4,253562.0,48.2321,48.2321,48.0584,48.1018,253562.0
2016-11-22 11:30:00,55.4,55.41,55.27,55.31,61762.0,48.1018,48.1105,47.989,48.0237,61762.0
2016-11-22 12:00:00,55.31,55.44,55.31,55.41,41419.0,48.0237,48.1366,48.0237,48.1105,41419.0
2016-11-22 12:30:00,55.42,55.42,55.31,55.36,44061.0,48.1192,48.1192,48.0237,48.0671,44061.0
2016-11-22 13:00:00,55.37,55.39,55.32,55.35,30690.0,48.0758,48.0932,48.0324,48.0584,30690.0
2016-11-22 13:30:00,55.36,55.46,55.35,55.43,65403.0,48.0671,48.1539,48.0584,48.1279,65403.0
2016-11-22 14:00:00,55.43,55.53,55.39,55.49,46355.0,48.1279,48.2147,48.0932,48.18,46355.0
2016-11-22 14:30:00,55.49,55.51,55.43,55.43,72405.0,48.18,48.1973,48.1279,48.1279,72405.0
2016-11-22 15:00:00,55.44,55.59,55.44,55.55,65728.0,48.1366,48.2668,48.1366,48.2321,65728.0
2016-11-22 15:30:00,55.55,55.6,55.43,55.44,299523.0,48.2321,48.2755,48.1279,48.1366,299523.0
2016-11-23 09:30:00,55.38,55.66,55.26,55.27,91100.0,48.0845,48.3276,47.9803,47.989,91100.0
2016-11-23 10:00:00,55.28,55.5,55.27,55.49,72325.0,47.9976,48.1887,47.989,48.18,72325.0
2016-11-23 10:30:00,55.48,55.55,55.44,55.46,69597.0,48.1713,48.2321,48.1366,48.1539,69597.0
2016-11-23 11:00:00,55.46,55.47,55.29,55.33,53930.0,48.1539,48.1626,48.0063,48.0411,53930.0
2016-11-23 11:30:00,55.33,55.36,55.19,55.2,91455.0,48.0411,48.0671,47.9195,47.9282,91455.0
2016-11-23 12:00:00,55.2,55.21,55.14,55.15,86272.0,47.9282,47.9369,47.8761,47.8848,86272.0
2016-11-23 12:30:00,55.15,55.23,55.1,55.15,61559.0,47.8848,47.9542,47.8414,47.8848,61559.0
2016-11-23 13:00:00,55.15,55.16,55.1,55.16,61649.0,47.8848,47.8935,47.8414,47.8935,61649.0
2016-11-23 13:30:00,55.17,55.26,55.1,55.11,71796.0,47.9021,47.9803,47.8414,47.85,71796.0
2016-11-23 14:00:00,55.11,55.19,55.08,55.14,66129.0,47.85,47.9195,47.824,47.8761,66129.0
2016-11-23 14:30:00,55.14,55.15,55.04,55.07,74234.0,47.8761,47.8848,47.7893,47.8153,74234.0
2016-11-23 15:00:00,55.08,55.15,55.08,55.13,61878.0,47.824,47.8848,47.824,47.8674,61878.0
2016-11-23 15:30:00,55.14,55.24,55.13,55.17,273635.0,47.8761,47.9629,47.8674,47.9021,273635.0
2016-11-25 09:30:00,55.33,55.64,55.33,55.56,61193.0,48.0411,48.3102,48.0411,48.2408,61193.0
2016-11-25 10:00:00,55.56,55.76,55.56,55.69,38565.0,48.2408,48.4144,48.2408,48.3536,38565.0
2016-11-25 10:30:00,55.7,55.71,55.6,55.61,64794.0,48.3623,48.371,48.2755,48.2842,64794.0
2016-11-25 11:00:00,55.61,55.65,55.56,55.57,27736.0,48.2842,48.3189,48.2408,48.2494,27736.0
2016-11-25 11:30:00,55.57,55.57,55.47,55.51,39768.0,48.2494,48.2494,48.1626,48.1973,39768.0
2016-11-25 12:00:00,55.51,55.56,55.48,55.51,27379.0,48.1973,48.2408,48.1713,48.1973,27379.0
2016-11-25 12:30:00,55.5,55.64,55.5,55.61,86472.0,48.1887,48.3102,48.1887,48.2842,86472.0
2016-11-28 09:30:00,55.59,55.83,55.43,55.64,113898.0,48.2668,48.4752,48.1279,48.3102,113898.0
2016-11-28 10:00:00,55.64,55.65,55.48,55.52,91172.0,48.3102,48.3189,48.1713,48.206,91172.0
2016-11-28 10:30:00,55.52,55.59,55.46,55.48,71165.0,48.206,48.2668,48.1539,48.1713,71165.0
2016-11-28 11:00:00,55.49,55.62,55.49,55.59,80207.0,48.18,48.2929,48.18,48.2668,80207.0
2016-11-28 11:30:00,55.59,55.67,55.56,55.62,44494.0,48.2668,48.3363,48.2408,48.2929,44494.0
2016-11-28 12:00:00,55.61,55.75,55.61,55.75,58077.0,48.2842,48.4057,48.2842,48.4057,58077.0
2016-11-28 12:30:00,55.74,55.88,55.73,55.87,40221.0,48.397,48.5186,48.3884,48.5099,40221.0
2016-11-28 13:00:00,55.87,55.92,55.86,55.9,42247.0,48.5099,48.5533,48.5012,48.536,42247.0
2016-11-28 13:30:00,55.9,55.92,55.87,55.91,31189.0,48.536,48.5533,48.5099,48.5446,31189.0
2016-11-28 14:00:00,55.9,55.93,55.86,55.89,39851.0,48.536,48.562,48.5012,48.5273,39851.0
2016-11-28 14:30:00,55.89,55.91,55.85,55.85,40483.0,48.5273,48.5446,48.4926,48.4926,40483.0
2016-11-28 15:00:00,55.85,55.86,55.75,55.76,69842.0,48.4926,48.5012,48.4057,48.4144,69842.0
2016-11-28 15:30:00,55.76,55.9,55.75,55.88,199583.0,48.4144,48.536,48.4057,48.5186,199583.0
2016-11-29 09:30:00,55.84,55.99,55.79,55.94,62688.0,48.4839,48.6141,48.4405,48.5707,62688.0
2016-11-29 10:00:00,55.93,55.96,55.67,55.7,73916.0,48.562,48.5881,48.3363,48.3623,73916.0
2016-11-29 10:30:00,55.72,55.86,55.72,55.79,49917.0,48.3797,48.5012,48.3797,48.4405,49917.0
2016-11-29 11:00:00,55.8,55.9,55.8,55.88,92026.0,48.4491,48.536,48.4491,48.5186,92026.0
2016-11-29 11:30:00,55.87,56.02,55.82,55.91,82601.0,48.5099,48.6402,48.4665,48.5446,82601.0
2016-11-29 12:00:00,55.92,55.93,55.8,55.84,50440.0,48.5533,48.562,48.4491,48.4839,50440.0
2016-11-29 12:30:00,55.85,55.9,55.82,55.86,33511.0,48.4926,48.536,48.4665,48.5012,33511.0
2016-11-29 13:00:00,55.85,55.86,55.8,55.86,30503.0,48.4926,48.5012,48.4491,48.5012,30503.0
2016-11-29 13:30:00,55.86,55.87,55.83,55.84,39067.0,48.5012,48.5099,48.4752,48.4839,39067.0
2016-11-29 14:00:00,55.85,55.87,55.84,55.85,36085.0,48.4926,48.5099,48.4839,48.4926,36085.0
2016-11-29 14:30:00,55.84,55.93,55.83,55.93,41935.0,48.4839,48.562,48.4752,48.562,41935.0
2016-11-29 15:00:00,55.93,55.93,55.84,55.91,60258.0,48.562,48.562,48.4839,48.5446,60258.0
2016-11-29 15:30:00,55.92,55.96,55.87,55.91,180560.0,48.5533,48.5881,48.5099,48.5446,180560.0
2016-11-30 09:30:00,55.83,55.83,55.5,55.61,105311.0,48.4752,48.4752,48.1887,48.2842,105311.0
2016-11-30 10:00:00,55.61,55.74,55.57,55.68,56525.0,48.2842,48.397,48.2494,48.3449,56525.0
2016-11-30 10:30:00,55.68,55.75,55.66,55.67,52328.0,48.3449,48.4057,48.3276,48.3363,52328.0
2016-11-30 11:00:00,55.68,55.7,55.62,55.66,66272.0,48.3449,48.3623,48.2929,48.3276,66272.0
2016-11-30 11:30:00,55.67,55.7,55.62,55.68,48764.0,48.3363,48.3623,48.2929,48.3449,48764.0
2016-11-30 12:00:00,55.67,55.7,55.65,55.68,36265.0,48.3363,48.3623,48.3189,48.3449,36265.0
2016-11-30 12:30:00,55.69,55.75,55.68,55.73,41230.0,48.3536,48.4057,48.3449,48.3884,41230.0
2016-11-30 13:00:00,55.72,55.76,55.69,55.7,30916.0,48.3797,48.4144,48.3536,48.3623,30916.0
2016-11-30 13:30:00,55.7,55.71,55.64,55.67,36659.0,48.3623,48.371,48.3102,48.3363,36659.0
2016-11-30 14:00:00,55.66,55.67,55.55,55.55,44845.0,48.3276,48.3363,48.2321,48.2321,44845.0
2016-11-30 14:30:00,55.55,55.56,55.5,55.52,36153.0,48.2321,48.2408,48.1887,48.206,36153.0
2016-11-30 15:00:00,55.53,55.64,55.5,55.62,51759.0,48.2147,48.3102,48.1887,48.2929,51759.0
2016-11-30 15:30:00,55.62,55.62,55.47,55.49,191525.0,48.2929,48.2929,48.1626,48.18,191525.0
2016-12-01 09:30:00,55.49,55.71,55.45,55.53,83242.0,48.18,48.371,48.1452,48.2147,83242.0
2016-12-01 10:00:00,55.54,55.54,55.39,55.4,45119.0,48.2234,48.2234,48.0932,48.1018,45119.0
2016-12-01 10:30:00,55.39,55.66,55.37,55.63,43555.0,48.0932,48.3276,48.0758,48.3015,43555.0
2016-12-01 11:00:00,55.62,55.69,55.54,55.55,50742.0,48.2929,48.3536,48.2234,48.2321,50742.0
2016-12-01 11:30:00,55.55,55.58,55.43,55.46,36433.0,48.2321,48.2581,48.1279,48.1539,36433.0
2016-12-01 12:00:00,55.47,55.5,55.32,55.37,22017.0,48.1626,48.1887,48.0324,48.0758,22017.0
2016-12-01 12:30:00,55.36,55.41,55.27,55.31,24823.0,48.0671,48.1105,47.989,48.0237,24823.0
2016-12-01 13:00:00,55.31,55.32,55.23,55.27,25841.0,48.0237,48.0324,47.9542,47.989,25841.0
2016-12-01 13:30:00,55.25,55.33,55.24,55.3,19634.0,47.9716,48.0411,47.9629,48.015,19634.0
2016-12-01 14:00:00,55.32,55.39,55.3,55.38,30348.0,48.0324,48.0932,48.015,48.0845,30348.0
2016-12-01 14:30:00,55.39,55.46,55.35,55.44,29940.0,48.0932,48.1539,48.0584,48.1366,29940.0
2016-12-01 15:00:00,55.43,55.46,55.39,55.41,40656.0,48.1279,48.1539,48.0932,48.1105,40656.0
2016-12-01 15:30:00,55.41,55.52,55.4,55.48,186261.0,48.1105,48.206,48.1018,48.1713,186261.0
2016-12-02 09:30:00,55.71,55.86,55.64,55.79,86596.0,48.371,48.5012,48.3102,48.4405,86596.0
2016-12-02 10:00:00,55.79,55.9,55.74,55.79,37028.0,48.4405,48.536,48.397,48.4405,37028.0
2016-12-02 10:30:00,55.79,55.81,55.68,55.73,43115.0,48.4405,48.4578,48.3449,48.3884,43115.0
2016-12-02 11:00:00,55.74,55.76,55.66,55.74,61946.0,48.397,48.4144,48.3276,48.397,61946.0
2016-12-02 11:30:00,55.73,55.77,55.71,55.72,32517.0,48.3884,48.4231,48.371,48.3797,32517.0
2016-12-02 12:00:00,55.72,55.75,55.7,55.72,24191.0,48.3797,48.4057,48.3623,48.3797,24191.0
2016-12-02 12:30:00,55.72,55.75,55.7,55.72,31423.0,48.3797,48.4057,48.3623,48.3797,31423.0
2016-12-02 13:00:00,55.72,55.73,55.52,55.55,60900.0,48.3797,48.3884,48.206,48.2321,60900.0
2016-12-02 13:30:00,55.55,55.68,55.55,55.67,32226.0,48.2321,48.3449,48.2321,48.3363,32226.0
2016-12-02 14:00:00,55.66,55.69,55.62,55.64,46880.0,48.3276,48.3536,48.2929,48.3102,46880.0
2016-12-02 14:30:00,55.65,55.68,55.63,55.65,44604.0,48.3189,48.3449,48.3015,48.3189,44604.0
2016-12-02 15:00:00,55.65,55.8,55.65,55.8,65847.0,48.3189,48.4491,48.3189,48.4491,65847.0
2016-12-02 15:30:00,55.8,55.86,55.79,55.82,136784.0,48.4491,48.5012,48.4405,48.4665,136784.0
2016-12-05 09:30:00,55.86,55.99,55.68,55.73,62590.0,48.5012,48.6141,48.3449,48.3884,62590.0
2016-12-05 10:00:00,55.75,55.75,55.44,55.44,47389.0,48.4057,48.4057,48.1366,48.1366,47389.0
2016-12-05 10:30:00,55.45,55.51,55.4,55.43,55379.0,48.1452,48.1973,48.1018,48.1279,55379.0
2016-12-05 11:00:00,55.42,55.46,55.35,55.4,81258.0,48.1192,48.1539,48.0584,48.1018,81258.0
2016-12-05 11:30:00,55.39,55.42,55.21,55.22,54868.0,48.0932,48.1192,47.9369,47.9455,54868.0
2016-12-05 12:00:00,55.22,55.26,55.16,55.23,59363.0,47.9455,47.9803,47.8935,47.9542,59363.0
2016-12-05 12:30:00,55.23,55.29,55.17,55.22,66166.0,47.9542,48.0063,47.9021,47.9455,66166.0
2016-12-05 13:00:00,55.23,55.24,55.07,55.1,77783.0,47.9542,47.9629,47.8153,47.8414,77783.0
2016-12-05 13:30:00,55.1,55.19,55.1,55.11,50162.0,47.8414,47.9195,47.8414,47.85,50162.0
2016-12-05 14:00:00,55.11,55.26,55.07,55.23,64200.0,47.85,47.9803,47.8153,47.9542,64200.0
2016-12-05 14:30:00,55.24,55.26,55.11,55.11,70948.0,47.9629,47.9803,47.85,47.85,70948.0
2016-12-05 15:00:00,55.12,55.23,55.11,55.18,94772.0,47.8587,47.9542,47.85,47.9108,94772.0
2016-12-05 15:30:00,55.18,55.31,55.18,55.29,211806.0,47.9108,48.0237,47.9108,48.0063,211806.0
2016-12-06 09:30:00,55.41,55.51,55.18,55.18,51874.0,48.1105,48.1973,47.9108,47.9108,51874.0
2016-12-06 10:00:00,55.16,55.53,55.12,55.47,63282.0,47.8935,48.2147,47.8587,48.1626,63282.0
2016-12-06 10:30:00,55.47,55.52,55.42,55.5,36940.0,48.1626,48.206,48.1192,48.1887,36940.0
2016-12-06 11:00:00,55.49,55.58,55.49,55.53,36116.0,48.18,48.2581,48.18,48.2147,36116.0
2016-12-06 11:30:00,55.53,55.54,55.43,55.44,83148.0,48.2147,48.2234,48.1279,48.1366,83148.0
2016-12-06 12:00:00,55.43,55.53,55.42,55.51,103568.0,48.1279,48.2147,48.1192,48.1973,103568.0
2016-12-06 12:30:00,55.5,55.55,55.45,55.48,44834.0,48.1887,48.2321,48.1452,48.1713,44834.0
2016-12-06 13:00:00,55.49,55.52,55.46,55.47,26194.0,48.18,48.206,48.1539,48.1626,26194.0
2016-12-06 13:30:00,55.46,55.46,55.38,55.43,60927.0,48.1539,48.1539,48.0845,48.1279,60927.0
2016-12-06 14:00:00,55.44,55.44,55.38,55.41,45476.0,48.1366,48.1366,48.0845,48.1105,45476.0
2016-12-06 14:30:00,55.4,55.61,55.38,55.58,79045.0,48.1018,48.2842,48.0845,48.2581,79045.0
2016-12-06 15:00:00,55.58,55.65,55.55,55.62,83362.0,48.2581,48.3189,48.2321,48.2929,83362.0
2016-12-06 15:30:00,55.62,55.74,55.57,55.71,285864.0,48.2929,48.397,48.2494,48.371,285864.0
2016-12-07 09:30:00,55.74,55.81,55.54,55.68,25613.0,48.397,48.4578,48.2234,48.3449,25613.0
2016-12-07 10:00:00,55.68,55.85,55.68,55.82,44511.0,48.3449,48.4926,48.3449,48.4665,44511.0
2016-12-07 10:30:00,55.81,55.9,55.77,55.83,27670.0,48.4578,48.536,48.4231,48.4752,27670.0
2016-12-07 11:00:00,55.83,55.89,55.78,55.85,24771.0,48.4752,48.5273,48.4318,48.4926,24771.0
2016-12-07 11:30:00,55.85,56.07,55.83,56.05,60675.0,48.4926,48.6836,48.4752,48.6662,60675.0
2016-12-07 12:00:00,56.06,56.06,55.92,56.01,82032.0,48.6749,48.6749,48.5533,48.6315,82032.0
2016-12-07 12:30:00,56.01,56.05,55.96,56.04,73087.0,48.6315,48.6662,48.5881,48.6575,73087.0
2016-12-07 13:00:00,56.03,56.19,56.0,56.07,75639.0,48.6488,48.7878,48.6228,48.6836,75639.0
2016-12-07 13:30:00,56.08,56.13,56.03,56.12,86907.0,48.6923,48.7357,48.6488,48.727,86907.0
2016-12-07 14:00:00,56.12,56.14,56.04,56.04,55089.0,48.727,48.7443,48.6575,48.6575,55089.0
2016-12-07 14:30:00,56.04,56.09,56.0,56.05,57304.0,48.6575,48.7009,48.6228,48.6662,57304.0
2016-12-07 15:00:00,56.05,56.18,56.03,56.17,92960.0,48.6662,48.7791,48.6488,48.7704,92960.0
2016-12-07 15:30:00,56.17,56.29,56.15,56.29,240318.0,48.7704,48.8746,48.753,48.8746,240318.0
2016-12-08 09:30:00,56.3,56.64,56.2,56.55,134002.0,48.8833,49.1785,48.7964,49.1003,134002.0
2016-12-08 10:00:00,56.54,56.7,56.53,56.65,106784.0,49.0917,49.2306,49.083,49.1872,106784.0
2016-12-08 10:30:00,56.64,56.67,56.54,56.62,78596.0,49.1785,49.2045,49.0917,49.1611,78596.0
2016-12-08 11:00:00,56.62,56.62,56.52,56.59,119712.0,49.1611,49.1611,49.0743,49.1351,119712.0
2016-12-08 11:30:00,56.58,56.59,56.38,56.41,62995.0,49.1264,49.1351,48.9527,48.9788,62995.0
2016-12-08 12:00:00,56.4,56.51,56.32,56.5,72512.0,48.9701,49.0656,48.9006,49.0569,72512.0
2016-12-08 12:30:00,56.51,56.63,56.51,56.56,79722.0,49.0656,49.1698,49.0656,49.109,79722.0
2016-12-08 13:00:00,56.56,56.57,56.51,56.56,41266.0,49.109,49.1177,49.0656,49.109,41266.0
2016-12-08 13:30:00,56.55,56.63,56.51,56.62,68010.0,49.1003,49.1698,49.0656,49.1611,68010.0
2016-12-08 14:00:00,56.62,56.63,56.57,56.62,97391.0,49.1611,49.1698,49.1177,49.1611,97391.0
2016-12-08 14:30:00,56.62,56.65,56.52,56.52,82114.0,49.1611,49.1872,49.0743,49.0743,82114.0
2016-12-08 15:00:00,56.52,56.55,56.44,56.5,117683.0,49.0743,49.1003,49.0048,49.0569,117683.0
2016-12-08 15:30:00,56.5,56.56,56.42,56.45,230132.0,49.0569,49.109,48.9875,49.0135,230132.0
2016-12-09 09:30:00,56.38,56.7,56.28,56.28,40504.0,48.9527,49.2306,48.8659,48.8659,40504.0
2016-12-09 10:00:00,56.27,56.3,56.13,56.16,48620.0,48.8572,48.8833,48.7357,48.7617,48620.0
2016-12-09 10:30:00,56.16,56.26,56.12,56.14,70408.0,48.7617,48.8485,48.727,48.7443,70408.0
2016-12-09 11:00:00,56.15,56.15,56.03,56.1,61200.0,48.753,48.753,48.6488,48.7096,61200.0
2016-12-09 11:30:00,56.11,56.19,56.09,56.1,39835.0,48.7183,48.7878,48.7009,48.7096,39835.0
2016-12-09 12:00:00,56.11,56.13,56.06,56.09,49916.0,48.7183,48.7357,48.6749,48.7009,49916.0
2016-12-09 12:30:00,56.09,56.17,56.01,56.17,45977.0,48.7009,48.7704,48.6315,48.7704,45977.0
2016-12-09 13:00:00,56.19,56.21,56.14,56.18,51457.0,48.7878,48.8051,48.7443,48.7791,51457.0
2016-12-09 13:30:00,56.18,56.21,56.16,56.2,56259.0,48.7791,48.8051,48.7617,48.7964,56259.0
2016-12-09 14:00:00,56.2,56.27,56.19,56.24,99076.0,48.7964,48.8572,48.7878,48.8312,99076.0
2016-12-09 14:30:00,56.25,56.35,56.24,56.35,64231.0,48.8399,48.9267,48.8312,48.9267,64231.0
2016-12-09 15:00:00,56.35,56.5,56.34,56.49,86159.0,48.9267,49.0569,48.918,49.0482,86159.0
2016-12-09 15:30:00,56.48,56.56,56.44,56.53,311623.0,49.0396,49.109,49.0048,49.083,311623.0
2016-12-12 09:30:00,56.45,56.81,56.4,56.76,81648.0,49.0135,49.3261,48.9701,49.2827,81648.0
2016-12-12 10:00:00,56.79,56.93,56.76,56.89,50995.0,49.3087,49.4303,49.2827,49.3955,50995.0
2016-12-12 10:30:00,56.89,57.08,56.88,56.89,62944.0,49.3955,49.5605,49.3869,49.3955,62944.0
2016-12-12 11:00:00,56.89,57.04,56.85,56.85,94539.0,49.3955,49.5258,49.3608,49.3608,94539.0
2016-12-12 11:30:00,56.87,56.97,56.83,56.85,52575.0,49.3782,49.465,49.3435,49.3608,52575.0
2016-12-12 12:00:00,56.85,56.91,56.79,56.87,48906.0,49.3608,49.4129,49.3087,49.3782,48906.0
2016-12-12 12:30:00,56.87,56.93,56.86,56.88,44589.0,49.3782,49.4303,49.3695,49.3869,44589.0
2016-12-12 13:00:00,56.88,56.97,56.86,56.91,49877.0,49.3869,49.465,49.3695,49.4129,49877.0
2016-12-12 13:30:00,56.9,56.9,56.79,56.8,39359.0,49.4042,49.4042,49.3087,49.3174,39359.0
2016-12-12 14:00:00,56.8,56.85,56.71,56.8,84541.0,49.3174,49.3608,49.2393,49.3174,84541.0
2016-12-12 14:30:00,56.8,56.82,56.76,56.82,41346.0,49.3174,49.3348,49.2827,49.3348,41346.0
2016-12-12 15:00:00,56.82,56.95,56.77,56.9,98280.0,49.3348,49.4476,49.2914,49.4042,98280.0
2016-12-12 15:30:00,56.9,56.93,56.85,56.91,212566.0,49.4042,49.4303,49.3608,49.4129,212566.0
2016-12-13 09:30:00,57.08,57.36,56.85,56.87,131394.0,49.5605,49.8036,49.3608,49.3782,131394.0
2016-12-13 10:00:00,56.87,57.11,56.81,57.08,181087.0,49.3782,49.5866,49.3261,49.5605,181087.0
2016-12-13 10:30:00,57.07,57.12,56.77,56.77,111200.0,49.5518,49.5952,49.2914,49.2914,111200.0
2016-12-13 11:00:00,56.78,56.83,56.69,56.8,81241.0,49.3,49.3435,49.2219,49.3174,81241.0
2016-12-13 11:30:00,56.8,56.8,56.68,56.79,56616.0,49.3174,49.3174,49.2132,49.3087,56616.0
2016-12-13 12:00:00,56.79,56.92,56.75,56.88,51126.0,49.3087,49.4216,49.274,49.3869,51126.0
2016-12-13 12:30:00,56.89,57.03,56.88,56.96,45166.0,49.3955,49.5171,49.3869,49.4563,45166.0
2016-12-13 13:00:00,56.96,57.05,56.92,57.03,61325.0,49.4563,49.5345,49.4216,49.5171,61325.0
2016-12-13 13:30:00,57.04,57.05,56.95,57.04,48323.0,49.5258,49.5345,49.4476,49.5258,48323.0
2016-12-13 14:00:00,57.05,57.05,56.95,56.97,44764.0,49.5345,49.5345,49.4476,49.465,44764.0
2016-12-13 14:30:00,56.97,57.06,56.96,57.03,51280.0,49.465,49.5432,49.4563,49.5171,51280.0
2016-12-13 15:00:00,57.04,57.11,57.01,57.11,90689.0,49.5258,49.5866,49.4997,49.5866,90689.0
2016-12-13 15:30:00,57.1,57.13,57.02,57.05,162410.0,49.5779,49.6039,49.5084,49.5345,162410.0
2016-12-14 09:30:00,57.12,57.24,56.91,57.0,76659.0,49.5952,49.6994,49.4129,49.4911,76659.0
2016-12-14 10:00:00,57.01,57.14,56.86,56.86,53292.0,49.4997,49.6126,49.3695,49.3695,53292.0
2016-12-14 10:30:00,56.85,56.89,56.74,56.83,49256.0,49.3608,49.3955,49.2653,49.3435,49256.0
2016-12-14 11:00:00,56.84,56.91,56.8,56.88,52061.0,49.3521,49.4129,49.3174,49.3869,52061.0
2016-12-14 11:30:00,56.88,56.88,56.78,56.81,31462.0,49.3869,49.3869,49.3,49.3261,31462.0
2016-12-14 12:00:00,56.82,56.94,56.82,56.94,30145.0,49.3348,49.439,49.3348,49.439,30145.0
2016-12-14 12:30:00,56.95,57.07,56.93,57.01,42549.0,49.4476,49.5518,49.4303,49.4997,42549.0
2016-12-14 13:00:00,57.02,57.04,56.93,56.95,28106.0,49.5084,49.5258,49.4303,49.4476,28106.0
2016-12-14 13:30:00,56.96,57.08,56.94,57.02,46256.0,49.4563,49.5605,49.439,49.5084,46256.0
2016-12-14 14:00:00,57.01,57.01,56.72,56.75,89593.0,49.4997,49.4997,49.2479,49.274,89593.0
2016-12-14 14:30:00,56.76,56.92,56.65,56.67,79773.0,49.2827,49.4216,49.1872,49.2045,79773.0
2016-12-14 15:00:00,56.67,56.72,56.5,56.56,96325.0,49.2045,49.2479,49.0569,49.109,96325.0
2016-12-14 15:30:00,56.55,56.76,56.45,56.52,210978.0,49.1003,49.2827,49.0135,49.0743,210978.0
2016-12-15 09:30:00,56.38,56.58,56.24,56.58,88477.0,48.9527,49.1264,48.8312,49.1264,88477.0
2016-12-15 10:00:00,56.59,56.59,56.45,56.49,73591.0,49.1351,49.1351,49.0135,49.0482,73591.0
2016-12-15 10:30:00,56.48,56.61,56.48,56.55,60298.0,49.0396,49.1524,49.0396,49.1003,60298.0
2016-12-15 11:00:00,56.56,56.62,56.46,56.47,42346.0,49.109,49.1611,49.0222,49.0309,42346.0
2016-12-15 11:30:00,56.47,56.71,56.42,56.71,101249.0,49.0309,49.2393,48.9875,49.2393,101249.0
2016-12-15 12:00:00,56.69,56.8,56.67,56.76,38426.0,49.2219,49.3174,49.2045,49.2827,38426.0
2016-12-15 12:30:00,56.76,56.82,56.75,56.77,39027.0,49.2827,49.3348,49.274,49.2914,39027.0
2016-12-15 13:00:00,56.77,56.83,56.76,56.81,37948.0,49.2914,49.3435,49.2827,49.3261,37948.0
2016-12-15 13:30:00,56.82,56.82,56.61,56.67,31426.0,49.3348,49.3348,49.1524,49.2045,31426.0
2016-12-15 14:00:00,56.68,56.74,56.65,56.7,49518.0,49.2132,49.2653,49.1872,49.2306,49518.0
2016-12-15 14:30:00,56.7,56.72,56.65,56.67,26342.0,49.2306,49.2479,49.1872,49.2045,26342.0
2016-12-15 15:00:00,56.66,56.71,56.63,56.7,47578.0,49.1958,49.2393,49.1698,49.2306,47578.0
2016-12-15 15:30:00,56.7,56.74,56.64,56.65,157647.0,49.2306,49.2653,49.1785,49.1872,157647.0
2016-12-16 09:30:00,56.79,57.0,56.6,56.62,306758.0,49.3087,49.4911,49.1438,49.1611,306758.0
2016-12-16 10:00:00,56.63,56.71,56.58,56.63,52172.0,49.1698,49.2393,49.1264,49.1698,52172.0
2016-12-16 10:30:00,56.63,56.84,56.63,56.81,49256.0,49.1698,49.3521,49.1698,49.3261,49256.0
2016-12-16 11:00:00,56.81,56.81,56.64,56.65,35748.0,49.3261,49.3261,49.1785,49.1872,35748.0
2016-12-16 11:30:00,56.65,56.76,56.65,56.76,29024.0,49.1872,49.2827,49.1872,49.2827,29024.0
2016-12-16 12:00:00,56.76,56.77,56.65,56.69,31277.0,49.2827,49.2914,49.1872,49.2219,31277.0
2016-12-16 12:30:00,56.68,56.69,56.5,56.59,71220.0,49.2132,49.2219,49.0569,49.1351,71220.0
2016-12-16 13:00:00,56.59,56.65,56.56,56.65,37198.0,49.1351,49.1872,49.109,49.1872,37198.0
2016-12-16 13:30:00,56.64,56.65,56.59,56.63,29229.0,49.1785,49.1872,49.1351,49.1698,29229.0
2016-12-16 14:00:00,56.63,56.66,56.55,56.6,38544.0,49.1698,49.1958,49.1003,49.1438,38544.0
2016-12-16 14:30:00,56.6,56.66,56.57,56.61,50834.0,49.1438,49.1958,49.1177,49.1524,50834.0
2016-12-16 15:00:00,56.62,56.64,56.53,56.58,44295.0,49.1611,49.1785,49.083,49.1264,44295.0
2016-12-16 15:30:00,56.59,56.64,56.49,56.59,190667.0,49.1351,49.1785,49.0482,49.1351,190667.0
2016-12-19 09:30:00,56.87,57.45,56.87,57.31,126824.0,49.3782,49.8818,49.3782,49.7602,126824.0
2016-12-19 10:00:00,57.31,57.32,57.17,57.2,37003.0,49.7602,49.7689,49.6387,49.6647,37003.0
2016-12-19 10:30:00,57.18,57.32,57.16,57.3,40206.0,49.6473,49.7689,49.63,49.7515,40206.0
2016-12-19 11:00:00,57.3,57.45,57.29,57.38,33859.0,49.7515,49.8818,49.7429,49.821,33859.0
2016-12-19 11:30:00,57.39,57.41,57.34,57.39,53800.0,49.8297,49.847,49.7863,49.8297,53800.0
2016-12-19 12:00:00,57.39,57.44,57.37,57.44,33109.0,49.8297,49.8731,49.8123,49.8731,33109.0
2016-12-19 12:30:00,57.44,57.47,57.37,57.47,45715.0,49.8731,49.8991,49.8123,49.8991,45715.0
2016-12-19 13:00:00,57.47,57.55,57.47,57.51,51900.0,49.8991,49.9686,49.8991,49.9339,51900.0
2016-12-19 13:30:00,57.54,57.54,57.42,57.47,31577.0,49.9599,49.9599,49.8557,49.8991,31577.0
2016-12-19 14:00:00,57.47,57.49,57.42,57.46,48066.0,49.8991,49.9165,49.8557,49.8905,48066.0
2016-12-19 14:30:00,57.46,57.48,57.43,57.45,40430.0,49.8905,49.9078,49.8644,49.8818,40430.0
2016-12-19 15:00:00,57.45,57.47,57.35,57.36,34358.0,49.8818,49.8991,49.7949,49.8036,34358.0
2016-12-19 15:30:00,57.37,57.42,57.3,57.42,152138.0,49.8123,49.8557,49.7515,49.8557,152138.0
2016-12-20 09:30:00,57.49,58.0,57.42,57.51,95404.0,49.9165,50.3593,49.8557,49.9339,95404.0
2016-12-20 10:00:00,57.55,57.6,57.38,57.49,103827.0,49.9686,50.012,49.821,49.9165,103827.0
2016-12-20 10:30:00,57.5,57.62,57.45,57.6,71050.0,49.9252,50.0294,49.8818,50.012,71050.0
2016-12-20 11:00:00,57.59,57.61,57.55,57.58,41982.0,50.0033,50.0207,49.9686,49.9946,41982.0
2016-12-20 11:30:00,57.57,57.57,57.51,57.53,52408.0,49.986,49.986,49.9339,49.9512,52408.0
2016-12-20 12:00:00,57.54,57.57,57.49,57.51,43530.0,49.9599,49.986,49.9165,49.9339,43530.0
2016-12-20 12:30:00,57.51,57.52,57.47,57.48,34394.0,49.9339,49.9426,49.8991,49.9078,34394.0
2016-12-20 13:00:00,57.49,57.52,57.46,57.5,25359.0,49.9165,49.9426,49.8905,49.9252,25359.0
2016-12-20 13:30:00,57.51,57.57,57.47,57.57,50985.0,49.9339,49.986,49.8991,49.986,50985.0
2016-12-20 14:00:00,57.56,57.57,57.38,57.39,96809.0,49.9773,49.986,49.821,49.8297,96809.0
2016-12-20 14:30:00,57.39,57.43,57.35,57.41,42412.0,49.8297,49.8644,49.7949,49.847,42412.0
2016-12-20 15:00:00,57.41,57.43,57.38,57.43,49274.0,49.847,49.8644,49.821,49.8644,49274.0
2016-12-20 15:30:00,57.43,57.52,57.41,57.5,184553.0,49.8644,49.9426,49.847,49.9252,184553.0
2016-12-21 09:30:00,57.5,57.73,57.4,57.57,48052.0,49.9252,50.1249,49.8384,49.986,48052.0
2016-12-21 10:00:00,57.57,57.59,57.5,57.54,20564.0,49.986,50.0033,49.9252,49.9599,20564.0
2016-12-21 10:30:00,57.53,57.6,57.5,57.6,27355.0,49.9512,50.012,49.9252,50.012,27355.0
2016-12-21 11:00:00,57.6,57.6,57.51,57.52,39655.0,50.012,50.012,49.9339,49.9426,39655.0
2016-12-21 11:30:00,57.53,57.53,57.41,57.44,15706.0,49.9512,49.9512,49.847,49.8731,15706.0
2016-12-21 12:00:00,57.44,57.49,57.44,57.48,16466.0,49.8731,49.9165,49.8731,49.9078,16466.0
2016-12-21 12:30:00,57.49,57.54,57.47,57.5,27658.0,49.9165,49.9599,49.8991,49.9252,27658.0
2016-12-21 13:00:00,57.5,57.51,57.41,57.43,46862.0,49.9252,49.9339,49.847,49.8644,46862.0
2016-12-21 13:30:00,57.42,57.46,57.39,57.4,73445.0,49.8557,49.8905,49.8297,49.8384,73445.0
2016-12-21 14:00:00,57.4,57.45,57.34,57.42,78447.0,49.8384,49.8818,49.7863,49.8557,78447.0
2016-12-21 14:30:00,57.42,57.46,57.38,57.39,31502.0,49.8557,49.8905,49.821,49.8297,31502.0
2016-12-21 15:00:00,57.39,57.4,57.3,57.31,41022.0,49.8297,49.8384,49.7515,49.7602,41022.0
2016-12-21 15:30:00,57.32,57.35,57.29,57.29,116479.0,49.7689,49.7949,49.7429,49.7429,116479.0
2016-12-22 09:30:00,57.26,57.45,57.17,57.21,27243.0,49.7168,49.8818,49.6387,49.6734,27243.0
2016-12-22 10:00:00,57.2,57.24,57.12,57.12,23927.0,49.6647,49.6994,49.5952,49.5952,23927.0
2016-12-22 10:30:00,57.15,57.26,57.13,57.22,25407.0,49.6213,49.7168,49.6039,49.6821,25407.0
2016-12-22 11:00:00,57.22,57.25,57.17,57.17,48488.0,49.6821,49.7081,49.6387,49.6387,48488.0
2016-12-22 11:30:00,57.17,57.22,57.17,57.2,25660.0,49.6387,49.6821,49.6387,49.6647,25660.0
2016-12-22 12:00:00,57.2,57.23,57.17,57.22,22639.0,49.6647,49.6908,49.6387,49.6821,22639.0
2016-12-22 12:30:00,57.22,57.29,57.22,57.27,15003.0,49.6821,49.7429,49.6821,49.7255,15003.0
2016-12-22 13:00:00,57.27,57.33,57.25,57.3,19337.0,49.7255,49.7776,49.7081,49.7515,19337.0
2016-12-22 13:30:00,57.3,57.38,57.29,57.34,26147.0,49.7515,49.821,49.7429,49.7863,26147.0
2016-12-22 14:00:00,57.34,57.41,57.33,57.41,27546.0,49.7863,49.847,49.7776,49.847,27546.0
2016-12-22 14:30:00,57.41,57.41,57.34,57.4,31086.0,49.847,49.847,49.7863,49.8384,31086.0
2016-12-22 15:00:00,57.4,57.41,57.32,57.33,22058.0,49.8384,49.847,49.7689,49.7776,22058.0
2016-12-22 15:30:00,57.33,57.36,57.29,57.32,105542.0,49.7776,49.8036,49.7429,49.7689,105542.0
2016-12-23 09:30:00,57.31,57.48,57.22,57.24,50273.0,49.7602,49.9078,49.6821,49.6994,50273.0
2016-12-23 10:00:00,57.25,57.25,57.12,57.12,60104.0,49.7081,49.7081,49.5952,49.5952,60104.0
2016-12-23 10:30:00,57.14,57.22,57.14,57.21,39904.0,49.6126,49.6821,49.6126,49.6734,39904.0
2016-12-23 11:00:00,57.21,57.26,57.16,57.18,31209.0,49.6734,49.7168,49.63,49.6473,31209.0
2016-12-23 11:30:00,57.18,57.24,57.16,57.24,28305.0,49.6473,49.6994,49.63,49.6994,28305.0
2016-12-23 12:00:00,57.23,57.31,57.23,57.3,27205.0,49.6908,49.7602,49.6908,49.7515,27205.0
2016-12-23 12:30:00,57.3,57.3,57.25,57.28,15162.0,49.7515,49.7515,49.7081,49.7342,15162.0
2016-12-23 13:00:00,57.28,57.28,57.24,57.25,44119.0,49.7342,49.7342,49.6994,49.7081,44119.0
2016-12-23 13:30:00,57.26,57.26,57.23,57.25,35216.0,49.7168,49.7168,49.6908,49.7081,35216.0
2016-12-23 14:00:00,57.24,57.28,57.24,57.26,30942.0,49.6994,49.7342,49.6994,49.7168,30942.0
2016-12-23 14:30:00,57.26,57.3,57.26,57.3,26104.0,49.7168,49.7515,49.7168,49.7515,26104.0
2016-12-23 15:00:00,57.31,57.35,57.29,57.34,50095.0,49.7602,49.7949,49.7429,49.7863,50095.0
2016-12-23 15:30:00,57.33,57.39,57.32,57.37,102174.0,49.7776,49.8297,49.7689,49.8123,102174.0
2016-12-27 09:30:00,57.48,57.56,57.29,57.3,35279.0,49.9078,49.9773,49.7429,49.7515,35279.0
2016-12-27 10:00:00,57.32,57.44,57.32,57.44,33909.0,49.7689,49.8731,49.7689,49.8731,33909.0
2016-12-27 10:30:00,57.44,57.44,57.37,57.4,17501.0,49.8731,49.8731,49.8123,49.8384,17501.0
2016-12-27 11:00:00,57.41,57.43,57.37,57.4,36648.0,49.847,49.8644,49.8123,49.8384,36648.0
2016-12-27 11:30:00,57.4,57.43,57.36,57.38,35362.0,49.8384,49.8644,49.8036,49.821,35362.0
2016-12-27 12:00:00,57.38,57.44,57.38,57.43,30894.0,49.821,49.8731,49.821,49.8644,30894.0
2016-12-27 12:30:00,57.43,57.43,57.37,57.39,10608.0,49.8644,49.8644,49.8123,49.8297,10608.0
2016-12-27 13:00:00,57.38,57.45,57.38,57.45,23216.0,49.821,49.8818,49.821,49.8818,23216.0
2016-12-27 13:30:00,57.45,57.46,57.4,57.41,22822.0,49.8818,49.8905,49.8384,49.847,22822.0
2016-12-27 14:00:00,57.41,57.48,57.38,57.46,37970.0,49.847,49.9078,49.821,49.8905,37970.0
2016-12-27 14:30:00,57.46,57.48,57.45,57.45,26506.0,49.8905,49.9078,49.8818,49.8818,26506.0
2016-12-27 15:00:00,57.45,57.47,57.4,57.42,33511.0,49.8818,49.8991,49.8384,49.8557,33511.0
2016-12-27 15:30:00,57.42,57.46,57.4,57.41,64586.0,49.8557,49.8905,49.8384,49.847,64586.0
2016-12-28 09:30:00,57.42,57.54,57.32,57.33,28409.0,49.8557,49.9599,49.7689,49.7776,28409.0
2016-12-28 10:00:00,57.32,57.44,57.27,57.37,19805.0,49.7689,49.8731,49.7255,49.8123,19805.0
2016-12-28 10:30:00,57.37,57.52,57.37,57.51,15937.0,49.8123,49.9426,49.8123,49.9339,15937.0
2016-12-28 11:00:00,57.52,57.55,57.46,57.55,23131.0,49.9426,49.9686,49.8905,49.9686,23131.0
2016-12-28 11:30:00,57.54,57.55,57.5,57.52,15271.0,49.9599,49.9686,49.9252,49.9426,15271.0
2016-12-28 12:00:00,57.52,57.55,57.44,57.47,63905.0,49.9426,49.9686,49.8731,49.8991,63905.0
2016-12-28 12:30:00,57.47,57.48,57.34,57.41,24039.0,49.8991,49.9078,49.7863,49.847,24039.0
2016-12-28 13:00:00,57.4,57.44,57.39,57.43,10224.0,49.8384,49.8731,49.8297,49.8644,10224.0
2016-12-28 13:30:00,57.43,57.44,57.39,57.41,18482.0,49.8644,49.8731,49.8297,49.847,18482.0
2016-12-28 14:00:00,57.41,57.47,57.41,57.46,36436.0,49.847,49.8991,49.847,49.8905,36436.0
2016-12-28 14:30:00,57.46,57.53,57.42,57.45,41678.0,49.8905,49.9512,49.8557,49.8818,41678.0
2016-12-28 15:00:00,57.46,57.47,57.36,57.36,28632.0,49.8905,49.8991,49.8036,49.8036,28632.0
2016-12-28 15:30:00,57.37,57.37,57.3,57.32,107270.0,49.8123,49.8123,49.7515,49.7689,107270.0
2016-12-29 09:30:00,57.07,57.23,57.05,57.07,64011.0,49.8293,49.969,49.8118,49.8293,64011.0
2016-12-29 10:00:00,57.07,57.16,57.07,57.09,32513.0,49.8293,49.9079,49.8293,49.8468,32513.0
2016-12-29 10:30:00,57.11,57.18,57.07,57.12,31424.0,49.8642,49.9253,49.8293,49.8729,31424.0
2016-12-29 11:00:00,57.14,57.18,57.11,57.16,24354.0,49.8904,49.9253,49.8642,49.9079,24354.0
2016-12-29 11:30:00,57.16,57.19,57.1,57.1,35582.0,49.9079,49.9341,49.8555,49.8555,35582.0
2016-12-29 12:00:00,57.11,57.14,57.09,57.13,20281.0,49.8642,49.8904,49.8468,49.8817,20281.0
2016-12-29 12:30:00,57.12,57.17,57.11,57.14,15570.0,49.8729,49.9166,49.8642,49.8904,15570.0
2016-12-29 13:00:00,57.14,57.17,57.14,57.15,19026.0,49.8904,49.9166,49.8904,49.8991,19026.0
2016-12-29 13:30:00,57.16,57.17,57.11,57.12,20474.0,49.9079,49.9166,49.8642,49.8729,20474.0
2016-12-29 14:00:00,57.12,57.18,57.12,57.14,24587.0,49.8729,49.9253,49.8729,49.8904,24587.0
2016-12-29 14:30:00,57.14,57.19,57.1,57.15,39350.0,49.8904,49.9341,49.8555,49.8991,39350.0
2016-12-29 15:00:00,57.14,57.2,57.13,57.14,42573.0,49.8904,49.9428,49.8817,49.8904,42573.0
2016-12-29 15:30:00,57.15,57.18,57.13,57.14,102702.0,49.8991,49.9253,49.8817,49.8904,102702.0
2016-12-30 09:30:00,57.32,57.48,57.18,57.19,28097.0,50.0476,50.1873,49.9253,49.9341,28097.0
2016-12-30 10:00:00,57.19,57.24,57.06,57.1,24502.0,49.9341,49.9777,49.8206,49.8555,24502.0
2016-12-30 10:30:00,57.07,57.12,57.07,57.09,22060.0,49.8293,49.8729,49.8293,49.8468,22060.0
2016-12-30 11:00:00,57.09,57.11,57.06,57.09,27679.0,49.8468,49.8642,49.8206,49.8468,27679.0
2016-12-30 11:30:00,57.09,57.14,57.07,57.11,17661.0,49.8468,49.8904,49.8293,49.8642,17661.0
2016-12-30 12:00:00,57.12,57.22,57.09,57.21,17251.0,49.8729,49.9603,49.8468,49.9515,17251.0
2016-12-30 12:30:00,57.21,57.22,57.11,57.12,12627.0,49.9515,49.9603,49.8642,49.8729,12627.0
2016-12-30 13:00:00,57.12,57.22,57.1,57.2,24895.0,49.8729,49.9603,49.8555,49.9428,24895.0
2016-12-30 13:30:00,57.21,57.21,57.13,57.15,16437.0,49.9515,49.9515,49.8817,49.8991,16437.0
2016-12-30 14:00:00,57.14,57.14,57.05,57.05,18680.0,49.8904,49.8904,49.8118,49.8118,18680.0
2016-12-30 14:30:00,57.05,57.09,56.93,56.99,50307.0,49.8118,49.8468,49.7071,49.7594,50307.0
2016-12-30 15:00:00,56.98,57.02,56.94,57.01,26657.0,49.7507,49.7856,49.7158,49.7769,26657.0
2016-12-30 15:30:00,57.02,57.06,56.91,57.06,147474.0,49.7856,49.8206,49.6896,49.8206,147474.0
2017-01-03 09:30:00,57.11,57.12,56.58,56.61,162151.0,49.8642,49.8729,49.4015,49.4277,162151.0
2017-01-03 10:00:00,56.62,56.8,56.59,56.75,47209.0,49.4364,49.5935,49.4102,49.5499,47209.0
2017-01-03 10:30:00,56.76,56.77,56.58,56.64,42012.0,49.5586,49.5674,49.4015,49.4538,42012.0
2017-01-03 11:00:00,56.64,57.07,56.61,57.04,106725.0,49.4538,49.8293,49.4277,49.8031,106725.0
2017-01-03 11:30:00,57.02,57.18,57.0,57.17,115359.0,49.7856,49.9253,49.7682,49.9166,115359.0
2017-01-03 12:00:00,57.16,57.2,57.05,57.09,63660.0,49.9079,49.9428,49.8118,49.8468,63660.0
2017-01-03 12:30:00,57.09,57.09,56.94,57.01,27745.0,49.8468,49.8468,49.7158,49.7769,27745.0
2017-01-03 13:00:00,57.01,57.05,56.92,56.95,30955.0,49.7769,49.8118,49.6983,49.7245,30955.0
2017-01-03 13:30:00,56.95,56.95,56.81,56.83,26483.0,49.7245,49.7245,49.6023,49.6197,26483.0
2017-01-03 14:00:00,56.84,56.89,56.76,56.77,50127.0,49.6285,49.6721,49.5586,49.5674,50127.0
2017-01-03 14:30:00,56.77,56.83,56.74,56.8,49037.0,49.5674,49.6197,49.5412,49.5935,49037.0
2017-01-03 15:00:00,56.8,56.87,56.72,56.73,71606.0,49.5935,49.6547,49.5237,49.5324,71606.0
2017-01-03 15:30:00,56.72,56.89,56.69,56.86,146277.0,49.5237,49.6721,49.4975,49.6459,146277.0
2017-01-04 09:30:00,57.09,57.41,57.03,57.27,69583.0,49.8468,50.1262,49.7944,50.0039,69583.0
2017-01-04 10:00:00,57.28,57.41,57.24,57.38,47881.0,50.0126,50.1262,49.9777,50.1,47881.0
2017-01-04 10:30:00,57.39,57.41,57.26,57.35,69664.0,50.1087,50.1262,49.9952,50.0738,69664.0
2017-01-04 11:00:00,57.34,57.35,57.28,57.3,43392.0,50.065,50.0738,50.0126,50.0301,43392.0
2017-01-04 11:30:00,57.3,57.33,57.25,57.27,22548.0,50.0301,50.0563,49.9865,50.0039,22548.0
2017-01-04 12:00:00,57.28,57.32,57.24,57.31,40769.0,50.0126,50.0476,49.9777,50.0388,40769.0
2017-01-04 12:30:00,57.3,57.3,57.2,57.22,34186.0,50.0301,50.0301,49.9428,49.9603,34186.0
2017-01-04 13:00:00,57.22,57.22,57.1,57.13,37716.0,49.9603,49.9603,49.8555,49.8817,37716.0
2017-01-04 13:30:00,57.13,57.15,57.08,57.1,26707.0,49.8817,49.8991,49.838,49.8555,26707.0
2017-01-04 14:00:00,57.11,57.17,57.08,57.13,50111.0,49.8642,49.9166,49.838,49.8817,50111.0
2017-01-04 14:30:00,57.12,57.16,57.1,57.16,42492.0,49.8729,49.9079,49.8555,49.9079,42492.0
2017-01-04 15:00:00,57.16,57.18,56.97,56.97,123576.0,49.9079,49.9253,49.742,49.742,123576.0
2017-01-04 15:30:00,56.97,57.05,56.96,56.99,255138.0,49.742,49.8118,49.7332,49.7594,255138.0
2017-01-05 09:30:00,56.99,57.42,56.95,57.38,66382.0,49.7594,50.1349,49.7245,50.1,66382.0
2017-01-05 10:00:00,57.4,57.42,57.3,57.41,51489.0,50.1174,50.1349,50.0301,50.1262,51489.0
2017-01-05 10:30:00,57.41,57.55,57.39,57.51,60588.0,50.1262,50.2484,50.1087,50.2135,60588.0
2017-01-05 11:00:00,57.5,57.53,57.39,57.41,45155.0,50.2047,50.2309,50.1087,50.1262,45155.0
2017-01-05 11:30:00,57.41,57.41,57.25,57.25,43473.0,50.1262,50.1262,49.9865,49.9865,43473.0
2017-01-05 12:00:00,57.26,57.26,57.19,57.25,28180.0,49.9952,49.9952,49.9341,49.9865,28180.0
2017-01-05 12:30:00,57.25,57.26,57.08,57.11,59100.0,49.9865,49.9952,49.838,49.8642,59100.0
2017-01-05 13:00:00,57.12,57.23,57.12,57.22,38339.0,49.8729,49.969,49.8729,49.9603,38339.0
2017-01-05 13:30:00,57.22,57.26,57.2,57.22,41518.0,49.9603,49.9952,49.9428,49.9603,41518.0
2017-01-05 14:00:00,57.21,57.36,57.21,57.26,50254.0,49.9515,50.0825,49.9515,49.9952,50254.0
2017-01-05 14:30:00,57.27,57.27,57.16,57.19,57032.0,50.0039,50.0039,49.9079,49.9341,57032.0
2017-01-05 15:00:00,57.18,57.29,57.18,57.25,112394.0,49.9253,50.0214,49.9253,49.9865,112394.0
2017-01-05 15:30:00,57.25,57.25,57.15,57.22,128810.0,49.9865,49.9865,49.8991,49.9603,128810.0
2017-01-06 09:30:00,57.1,57.29,57.06,57.27,62776.0,49.8555,50.0214,49.8206,50.0039,62776.0
2017-01-06 10:00:00,57.26,57.31,57.12,57.2,61807.0,49.9952,50.0388,49.8729,49.9428,61807.0
2017-01-06 10:30:00,57.21,57.25,57.17,57.2,54088.0,49.9515,49.9865,49.9166,49.9428,54088.0
2017-01-06 11:00:00,57.2,57.22,57.09,57.12,145171.0,49.9428,49.9603,49.8468,49.8729,145171.0
2017-01-06 11:30:00,57.12,57.2,57.06,57.15,77769.0,49.8729,49.9428,49.8206,49.8991,77769.0
2017-01-06 12:00:00,57.15,57.2,57.13,57.18,46917.0,49.8991,49.9428,49.8817,49.9253,46917.0
2017-01-06 12:30:00,57.18,57.2,57.14,57.15,49553.0,49.9253,49.9428,49.8904,49.8991,49553.0
2017-01-06 13:00:00,57.15,57.17,57.09,57.1,33334.0,49.8991,49.9166,49.8468,49.8555,33334.0
2017-01-06 13:30:00,57.1,57.15,57.09,57.09,43738.0,49.8555,49.8991,49.8468,49.8468,43738.0
2017-01-06 14:00:00,57.1,57.12,56.96,56.98,60075.0,49.8555,49.8729,49.7332,49.7507,60075.0
2017-01-06 14:30:00,56.99,57.03,56.93,57.01,61239.0,49.7594,49.7944,49.7071,49.7769,61239.0
2017-01-06 15:00:00,57.0,57.09,57.0,57.03,56591.0,49.7682,49.8468,49.7682,49.7944,56591.0
2017-01-06 15:30:00,57.03,57.07,57.0,57.04,159454.0,49.7944,49.8293,49.7682,49.8031,159454.0
2017-01-09 09:30:00,57.07,57.21,56.97,57.0,62842.0,49.8293,49.9515,49.742,49.7682,62842.0
2017-01-09 10:00:00,56.98,56.98,56.73,56.74,65462.0,49.7507,49.7507,49.5324,49.5412,65462.0
2017-01-09 10:30:00,56.74,56.81,56.67,56.8,71930.0,49.5412,49.6023,49.48,49.5935,71930.0
2017-01-09 11:00:00,56.8,56.83,56.75,56.8,66552.0,49.5935,49.6197,49.5499,49.5935,66552.0
2017-01-09 11:30:00,56.8,56.86,56.77,56.82,58403.0,49.5935,49.6459,49.5674,49.611,58403.0
2017-01-09 12:00:00,56.83,56.83,56.79,56.8,27977.0,49.6197,49.6197,49.5848,49.5935,27977.0
2017-01-09 12:30:00,56.8,56.85,56.77,56.81,97379.0,49.5935,49.6372,49.5674,49.6023,97379.0
2017-01-09 13:00:00,56.82,56.82,56.68,56.69,27533.0,49.611,49.611,49.4888,49.4975,27533.0
2017-01-09 13:30:00,56.68,56.68,56.54,56.57,64879.0,49.4888,49.4888,49.3665,49.3927,64879.0
2017-01-09 14:00:00,56.58,56.6,56.52,56.54,55300.0,49.4015,49.4189,49.3491,49.3665,55300.0
2017-01-09 14:30:00,56.54,56.55,56.46,56.53,77343.0,49.3665,49.3753,49.2967,49.3578,77343.0
2017-01-09 15:00:00,56.54,56.55,56.45,56.46,72929.0,49.3665,49.3753,49.288,49.2967,72929.0
2017-01-09 15:30:00,56.46,56.53,56.4,56.42,276946.0,49.2967,49.3578,49.2443,49.2618,276946.0
2017-01-10 09:30:00,56.24,56.68,56.17,56.68,56021.0,49.1046,49.4888,49.0435,49.4888,56021.0
2017-01-10 10:00:00,56.67,56.74,56.52,56.69,54996.0,49.48,49.5412,49.3491,49.4975,54996.0
2017-01-10 10:30:00,56.68,56.7,56.59,56.6,38377.0,49.4888,49.5062,49.4102,49.4189,38377.0
2017-01-10 11:00:00,56.6,56.64,56.53,56.61,57412.0,49.4189,49.4538,49.3578,49.4277,57412.0
2017-01-10 11:30:00,56.61,56.61,56.54,56.59,31652.0,49.4277,49.4277,49.3665,49.4102,31652.0
2017-01-10 12:00:00,56.59,56.62,56.55,56.61,26969.0,49.4102,49.4364,49.3753,49.4277,26969.0
2017-01-10 12:30:00,56.62,56.62,56.56,56.57,21212.0,49.4364,49.4364,49.384,49.3927,21212.0
2017-01-10 13:00:00,56.57,56.6,56.56,56.59,28993.0,49.3927,49.4189,49.384,49.4102,28993.0
2017-01-10 13:30:00,56.59,56.6,56.49,56.51,35309.0,49.4102,49.4189,49.3229,49.3403,35309.0
2017-01-10 14:00:00,56.5,56.5,56.35,56.36,28240.0,49.3316,49.3316,49.2006,49.2094,28240.0
2017-01-10 14:30:00,56.37,56.42,56.29,56.38,28617.0,49.2181,49.2618,49.1483,49.2268,28617.0
2017-01-10 15:00:00,56.38,56.51,56.37,56.5,91884.0,49.2268,49.3403,49.2181,49.3316,91884.0
2017-01-10 15:30:00,56.5,56.72,56.49,56.69,418544.0,49.3316,49.5237,49.3229,49.4975,418544.0
2017-01-11 09:30:00,56.62,56.83,56.52,56.82,123336.0,49.4364,49.6197,49.3491,49.611,123336.0
2017-01-11 10:00:00,56.83,56.92,56.82,56.91,50433.0,49.6197,49.6983,49.611,49.6896,50433.0
2017-01-11 10:30:00,56.91,56.91,56.78,56.8,70464.0,49.6896,49.6896,49.5761,49.5935,70464.0
2017-01-11 11:00:00,56.79,56.9,56.79,56.85,54925.0,49.5848,49.6809,49.5848,49.6372,54925.0
2017-01-11 11:30:00,56.85,56.89,56.78,56.88,47325.0,49.6372,49.6721,49.5761,49.6634,47325.0
2017-01-11 12:00:00,56.88,56.91,56.81,56.9,66025.0,49.6634,49.6896,49.6023,49.6809,66025.0
2017-01-11 12:30:00,56.9,56.97,56.85,56.97,32916.0,49.6809,49.742,49.6372,49.742,32916.0
2017-01-11 13:00:00,56.97,56.99,56.8,56.81,96513.0,49.742,49.7594,49.5935,49.6023,96513.0
2017-01-11 13:30:00,56.81,57.0,56.8,56.94,72200.0,49.6023,49.7682,49.5935,49.7158,72200.0
2017-01-11 14:00:00,56.94,56.99,56.88,56.97,60851.0,49.7158,49.7594,49.6634,49.742,60851.0
2017-01-11 14:30:00,56.97,57.06,56.96,56.99,45425.0,49.742,49.8206,49.7332,49.7594,45425.0
2017-01-11 15:00:00,57.0,57.04,56.91,56.92,55829.0,49.7682,49.8031,49.6896,49.6983,55829.0
2017-01-11 15:30:00,56.93,57.02,56.9,56.9,241018.0,49.7071,49.7856,49.6809,49.6809,241018.0
2017-01-12 09:30:00,56.91,57.03,56.78,57.03,43019.0,49.6896,49.7944,49.5761,49.7944,43019.0
2017-01-12 10:00:00,57.02,57.02,56.75,56.87,67568.0,49.7856,49.7856,49.5499,49.6547,67568.0
2017-01-12 10:30:00,56.86,56.95,56.8,56.84,92074.0,49.6459,49.7245,49.5935,49.6285,92074.0
2017-01-12 11:00:00,56.84,56.88,56.68,56.77,51506.0,49.6285,49.6634,49.4888,49.5674,51506.0
2017-01-12 11:30:00,56.78,56.8,56.65,56.67,47435.0,49.5761,49.5935,49.4626,49.48,47435.0
2017-01-12 12:00:00,56.67,56.86,56.65,56.84,28566.0,49.48,49.6459,49.4626,49.6285,28566.0
2017-01-12 12:30:00,56.83,56.9,56.77,56.77,45221.0,49.6197,49.6809,49.5674,49.5674,45221.0
2017-01-12 13:00:00,56.77,56.85,56.72,56.84,46129.0,49.5674,49.6372,49.5237,49.6285,46129.0
2017-01-12 13:30:00,56.85,56.87,56.8,56.83,36283.0,49.6372,49.6547,49.5935,49.6197,36283.0
2017-01-12 14:00:00,56.83,56.98,56.82,56.97,38072.0,49.6197,49.7507,49.611,49.742,38072.0
2017-01-12 14:30:00,56.97,57.0,56.84,56.95,63608.0,49.742,49.7682,49.6285,49.7245,63608.0
2017-01-12 15:00:00,56.96,56.96,56.87,56.9,98586.0,49.7332,49.7332,49.6547,49.6809,98586.0
2017-01-12 15:30:00,56.9,57.13,56.9,57.1,197819.0,49.6809,49.8817,49.6809,49.8555,197819.0
2017-01-13 09:30:00,57.15,57.47,57.12,57.32,94153.0,49.8991,50.1785,49.8729,50.0476,94153.0
2017-01-13 10:00:00,57.32,57.42,57.27,57.39,45275.0,50.0476,50.1349,50.0039,50.1087,45275.0
2017-01-13 10:30:00,57.39,57.48,57.21,57.23,104679.0,50.1087,50.1873,49.9515,49.969,104679.0
2017-01-13 11:00:00,57.24,57.25,57.14,57.14,45043.0,49.9777,49.9865,49.8904,49.8904,45043.0
2017-01-13 11:30:00,57.15,57.17,57.1,57.15,41297.0,49.8991,49.9166,49.8555,49.8991,41297.0
2017-01-13 12:00:00,57.14,57.17,57.08,57.15,71465.0,49.8904,49.9166,49.838,49.8991,71465.0
2017-01-13 12:30:00,57.16,57.21,57.15,57.19,45339.0,49.9079,49.9515,49.8991,49.9341,45339.0
2017-01-13 13:00:00,57.19,57.27,57.17,57.26,52532.0,49.9341,50.0039,49.9166,49.9952,52532.0
2017-01-13 13:30:00,57.25,57.25,57.21,57.22,25108.0,49.9865,49.9865,49.9515,49.9603,25108.0
2017-01-13 14:00:00,57.22,57.28,57.19,57.2,29116.0,49.9603,50.0126,49.9341,49.9428,29116.0
2017-01-13 14:30:00,57.18,57.24,57.18,57.24,20827.0,49.9253,49.9777,49.9253,49.9777,20827.0
2017-01-13 15:00:00,57.23,57.23,57.16,57.17,28448.0,49.969,49.969,49.9079,49.9166,28448.0
2017-01-13 15:30:00,57.17,57.31,57.16,57.24,125365.0,49.9166,50.0388,49.9079,49.9777,125365.0
2017-01-17 09:30:00,57.15,57.23,56.94,57.0,54549.0,49.8991,49.969,49.7158,49.7682,54549.0
2017-01-17 10:00:00,57.02,57.14,56.98,57.08,29478.0,49.7856,49.8904,49.7507,49.838,29478.0
2017-01-17 10:30:00,57.08,57.15,57.0,57.02,69761.0,49.838,49.8991,49.7682,49.7856,69761.0
2017-01-17 11:00:00,57.03,57.03,56.83,56.87,49527.0,49.7944,49.7944,49.6197,49.6547,49527.0
2017-01-17 11:30:00,56.87,56.95,56.86,56.93,21802.0,49.6547,49.7245,49.6459,49.7071,21802.0
2017-01-17 12:00:00,56.94,57.0,56.93,56.97,29263.0,49.7158,49.7682,49.7071,49.742,29263.0
2017-01-17 12:30:00,56.98,57.02,56.95,57.0,21148.0,49.7507,49.7856,49.7245,49.7682,21148.0
2017-01-17 13:00:00,57.0,57.02,56.96,57.01,17007.0,49.7682,49.7856,49.7332,49.7769,17007.0
2017-01-17 13:30:00,57.01,57.02,56.97,57.01,33404.0,49.7769,49.7856,49.742,49.7769,33404.0
2017-01-17 14:00:00,57.0,57.0,56.93,56.95,32162.0,49.7682,49.7682,49.7071,49.7245,32162.0
2017-01-17 14:30:00,56.95,56.95,56.87,56.87,34142.0,49.7245,49.7245,49.6547,49.6547,34142.0
2017-01-17 15:00:00,56.88,56.91,56.83,56.89,52346.0,49.6634,49.6896,49.6197,49.6721,52346.0
2017-01-17 15:30:00,56.9,56.94,56.88,56.91,178378.0,49.6809,49.7158,49.6634,49.6896,178378.0
2017-01-18 09:30:00,56.93,57.24,56.88,57.06,46878.0,49.7071,49.9777,49.6634,49.8206,46878.0
2017-01-18 10:00:00,57.06,57.14,57.01,57.11,27632.0,49.8206,49.8904,49.7769,49.8642,27632.0
2017-01-18 10:30:00,57.13,57.16,57.09,57.15,51277.0,49.8817,49.9079,49.8468,49.8991,51277.0
2017-01-18 11:00:00,57.15,57.19,57.12,57.15,28107.0,49.8991,49.9341,49.8729,49.8991,28107.0
2017-01-18 11:30:00,57.16,57.2,57.15,57.18,35466.0,49.9079,49.9428,49.8991,49.9253,35466.0
2017-01-18 12:00:00,57.17,57.28,57.17,57.24,43497.0,49.9166,50.0126,49.9166,49.9777,43497.0
2017-01-18 12:30:00,57.24,57.26,57.22,57.25,27183.0,49.9777,49.9952,49.9603,49.9865,27183.0
2017-01-18 13:00:00,57.25,57.35,57.24,57.34,52472.0,49.9865,50.0738,49.9777,50.065,52472.0
2017-01-18 13:30:00,57.33,57.34,57.29,57.3,48562.0,50.0563,50.065,50.0214,50.0301,48562.0
2017-01-18 14:00:00,57.3,57.35,57.26,57.35,66492.0,50.0301,50.0738,49.9952,50.0738,66492.0
2017-01-18 14:30:00,57.35,57.38,57.32,57.34,34973.0,50.0738,50.1,50.0476,50.065,34973.0
2017-01-18 15:00:00,57.34,57.34,57.28,57.31,45045.0,50.065,50.065,50.0126,50.0388,45045.0
2017-01-18 15:30:00,57.3,57.38,57.3,57.36,190307.0,50.0301,50.1,50.0301,50.0825,190307.0
2017-01-19 09:30:00,56.77,57.39,56.77,57.27,84339.0,49.5674,50.1087,49.5674,50.0039,84339.0
2017-01-19 10:00:00,57.27,57.32,57.18,57.32,56619.0,50.0039,50.0476,49.9253,50.0476,56619.0
2017-01-19 10:30:00,57.32,57.41,57.31,57.4,70295.0,50.0476,50.1262,50.0388,50.1174,70295.0
2017-01-19 11:00:00,57.4,57.4,57.3,57.4,57720.0,50.1174,50.1174,50.0301,50.1174,57720.0
2017-01-19 11:30:00,57.4,57.46,57.37,57.42,73423.0,50.1174,50.1698,50.0912,50.1349,73423.0
2017-01-19 12:00:00,57.43,57.46,57.34,57.4,42711.0,50.1436,50.1698,50.065,50.1174,42711.0
2017-01-19 12:30:00,57.41,57.43,57.38,57.41,28281.0,50.1262,50.1436,50.1,50.1262,28281.0
2017-01-19 13:00:00,57.4,57.43,57.36,57.39,66024.0,50.1174,50.1436,50.0825,50.1087,66024.0
2017-01-19 13:30:00,57.39,57.45,57.31,57.33,57096.0,50.1087,50.1611,50.0388,50.0563,57096.0
2017-01-19 14:00:00,57.32,57.34,57.16,57.24,62382.0,50.0476,50.065,49.9079,49.9777,62382.0
2017-01-19 14:30:00,57.24,57.26,57.21,57.21,49095.0,49.9777,49.9952,49.9515,49.9515,49095.0
2017-01-19 15:00:00,57.21,57.32,57.2,57.29,55485.0,49.9515,50.0476,49.9428,50.0214,55485.0
2017-01-19 15:30:00,57.29,57.34,57.21,57.31,198160.0,50.0214,50.065,49.9515,50.0388,198160.0
2017-01-20 09:30:00,57.43,57.59,57.23,57.4,152966.0,50.1436,50.2833,49.969,50.1174,152966.0
2017-01-20 10:00:00,57.41,57.48,57.4,57.45,47313.0,50.1262,50.1873,50.1174,50.1611,47313.0
2017-01-20 10:30:00,57.46,57.47,57.41,57.47,33331.0,50.1698,50.1785,50.1262,50.1785,33331.0
2017-01-20 11:00:00,57.47,57.47,57.33,57.33,31307.0,50.1785,50.1785,50.0563,50.0563,31307.0
2017-01-20 11:30:00,57.33,57.39,57.3,57.32,22804.0,50.0563,50.1087,50.0301,50.0476,22804.0
2017-01-20 12:00:00,57.31,57.31,57.19,57.2,38233.0,50.0388,50.0388,49.9341,49.9428,38233.0
2017-01-20 12:30:00,57.2,57.24,57.16,57.24,21528.0,49.9428,49.9777,49.9079,49.9777,21528.0
2017-01-20 13:00:00,57.24,57.33,57.24,57.31,15959.0,49.9777,50.0563,49.9777,50.0388,15959.0
2017-01-20 13:30:00,57.31,57.31,57.23,57.25,15701.0,50.0388,50.0388,49.969,49.9865,15701.0
2017-01-20 14:00:00,57.25,57.3,57.22,57.23,21033.0,49.9865,50.0301,49.9603,49.969,21033.0
2017-01-20 14:30:00,57.23,57.31,57.23,57.28,24703.0,49.969,50.0388,49.969,50.0126,24703.0
2017-01-20 15:00:00,57.27,57.36,57.26,57.26,40200.0,50.0039,50.0825,49.9952,49.9952,40200.0
2017-01-20 15:30:00,57.26,57.37,57.25,57.37,129535.0,49.9952,50.0912,49.9865,50.0912,129535.0
2017-01-23 09:30:00,57.41,57.55,57.37,57.41,28513.0,50.1262,50.2484,50.0912,50.1262,28513.0
2017-01-23 10:00:00,57.41,57.41,57.3,57.3,23716.0,50.1262,50.1262,50.0301,50.0301,23716.0
2017-01-23 10:30:00,57.29,57.29,57.16,57.17,62071.0,50.0214,50.0214,49.9079,49.9166,62071.0
2017-01-23 11:00:00,57.18,57.21,57.06,57.1,42140.0,49.9253,49.9515,49.8206,49.8555,42140.0
2017-01-23 11:30:00,57.1,57.13,57.01,57.06,43149.0,49.8555,49.8817,49.7769,49.8206,43149.0
2017-01-23 12:00:00,57.07,57.24,57.07,57.23,50412.0,49.8293,49.9777,49.8293,49.969,50412.0
2017-01-23 12:30:00,57.23,57.24,57.18,57.2,23525.0,49.969,49.9777,49.9253,49.9428,23525.0
2017-01-23 13:00:00,57.2,57.25,57.17,57.19,25230.0,49.9428,49.9865,49.9166,49.9341,25230.0
2017-01-23 13:30:00,57.2,57.27,57.15,57.16,64567.0,49.9428,50.0039,49.8991,49.9079,64567.0
2017-01-23 14:00:00,57.17,57.2,57.09,57.1,40356.0,49.9166,49.9428,49.8468,49.8555,40356.0
2017-01-23 14:30:00,57.11,57.18,57.1,57.17,41555.0,49.8642,49.9253,49.8555,49.9166,41555.0
2017-01-23 15:00:00,57.17,57.23,57.14,57.19,56326.0,49.9166,49.969,49.8904,49.9341,56326.0
2017-01-23 15:30:00,57.19,57.34,57.19,57.25,250077.0,49.9341,50.065,49.9341,49.9865,250077.0
2017-01-24 09:30:00,57.26,57.51,57.14,57.47,53895.0,49.9952,50.2135,49.8904,50.1785,53895.0
2017-01-24 10:00:00,57.48,57.54,57.33,57.34,65490.0,50.1873,50.2397,50.0563,50.065,65490.0
2017-01-24 10:30:00,57.33,57.35,57.27,57.29,38693.0,50.0563,50.0738,50.0039,50.0214,38693.0
2017-01-24 11:00:00,57.29,57.3,57.2,57.2,72128.0,50.0214,50.0301,49.9428,49.9428,72128.0
2017-01-24 11:30:00,57.21,57.27,57.19,57.26,45018.0,49.9515,50.0039,49.9341,49.9952,45018.0
2017-01-24 12:00:00,57.27,57.35,57.27,57.34,28414.0,50.0039,50.0738,50.0039,50.065,28414.0
2017-01-24 12:30:00,57.35,57.37,57.33,57.33,14406.0,50.0738,50.0912,50.0563,50.0563,14406.0
2017-01-24 13:00:00,57.34,57.39,57.32,57.33,37839.0,50.065,50.1087,50.0476,50.0563,37839.0
2017-01-24 13:30:00,57.33,57.42,57.32,57.38,38192.0,50.0563,50.1349,50.0476,50.1,38192.0
2017-01-24 14:00:00,57.38,57.38,57.32,57.33,40462.0,50.1,50.1,50.0476,50.0563,40462.0
2017-01-24 14:30:00,57.33,57.38,57.32,57.37,61605.0,50.0563,50.1,50.0476,50.0912,61605.0
2017-01-24 15:00:00,57.37,57.52,57.37,57.51,67314.0,50.0912,50.2222,50.0912,50.2135,67314.0
2017-01-24 15:30:00,57.51,57.59,57.48,57.53,162447.0,50.2135,50.2833,50.1873,50.2309,162447.0
2017-01-25 09:30:00,57.6,57.83,57.55,57.74,54556.0,50.292,50.4929,50.2484,50.4143,54556.0
2017-01-25 10:00:00,57.75,58.08,57.74,57.99,97488.0,50.423,50.7111,50.4143,50.6326,97488.0
2017-01-25 10:30:00,57.97,58.02,57.8,58.01,136766.0,50.6151,50.6588,50.4667,50.65,136766.0
2017-01-25 11:00:00,58.0,58.05,57.88,57.9,122637.0,50.6413,50.685,50.5365,50.554,122637.0
2017-01-25 11:30:00,57.9,57.94,57.81,57.94,90681.0,50.554,50.5889,50.4754,50.5889,90681.0
2017-01-25 12:00:00,57.94,57.99,57.89,57.98,72915.0,50.5889,50.6326,50.5453,50.6238,72915.0
2017-01-25 12:30:00,57.98,57.98,57.87,57.91,25098.0,50.6238,50.6238,50.5278,50.5627,25098.0
2017-01-25 13:00:00,57.91,58.01,57.88,58.0,36110.0,50.5627,50.65,50.5365,50.6413,36110.0
2017-01-25 13:30:00,58.01,58.02,57.87,57.87,45190.0,50.65,50.6588,50.5278,50.5278,45190.0
2017-01-25 14:00:00,57.88,57.92,57.76,57.91,87189.0,50.5365,50.5714,50.4317,50.5627,87189.0
2017-01-25 14:30:00,57.9,58.06,57.86,57.97,167909.0,50.554,50.6937,50.5191,50.6151,167909.0
2017-01-25 15:00:00,57.97,57.99,57.8,57.84,268817.0,50.6151,50.6326,50.4667,50.5016,268817.0
2017-01-25 15:30:00,57.84,57.85,57.77,57.8,402580.0,50.5016,50.5103,50.4405,50.4667,402580.0
2017-01-26 09:30:00,57.91,58.08,57.58,57.64,145729.0,50.5627,50.7111,50.2746,50.327,145729.0
2017-01-26 10:00:00,57.67,57.78,57.62,57.69,59800.0,50.3532,50.4492,50.3095,50.3706,59800.0
2017-01-26 10:30:00,57.69,57.72,57.59,57.72,36598.0,50.3706,50.3968,50.2833,50.3968,36598.0
2017-01-26 11:00:00,57.72,57.8,57.66,57.74,39214.0,50.3968,50.4667,50.3444,50.4143,39214.0
2017-01-26 11:30:00,57.76,57.76,57.66,57.67,52920.0,50.4317,50.4317,50.3444,50.3532,52920.0
2017-01-26 12:00:00,57.66,57.69,57.62,57.63,40852.0,50.3444,50.3706,50.3095,50.3182,40852.0
2017-01-26 12:30:00,57.63,57.66,57.6,57.63,22829.0,50.3182,50.3444,50.292,50.3182,22829.0
2017-01-26 13:00:00,57.63,57.7,57.6,57.63,67444.0,50.3182,50.3794,50.292,50.3182,67444.0
2017-01-26 13:30:00,57.63,57.66,57.61,57.65,30442.0,50.3182,50.3444,50.3008,50.3357,30442.0
2017-01-26 14:00:00,57.65,57.74,57.62,57.68,83623.0,50.3357,50.4143,50.3095,50.3619,83623.0
2017-01-26 14:30:00,57.7,57.73,57.66,57.7,62588.0,50.3794,50.4056,50.3444,50.3794,62588.0
2017-01-26 15:00:00,57.7,57.73,57.67,57.7,88818.0,50.3794,50.4056,50.3532,50.3794,88818.0
2017-01-26 15:30:00,57.7,57.74,57.65,57.65,211558.0,50.3794,50.4143,50.3357,50.3357,211558.0
2017-01-27 09:30:00,57.85,57.97,57.6,57.6,62102.0,50.5103,50.6151,50.292,50.292,62102.0
2017-01-27 10:00:00,57.61,57.69,57.6,57.64,43817.0,50.3008,50.3706,50.292,50.327,43817.0
2017-01-27 10:30:00,57.64,57.7,57.63,57.63,62006.0,50.327,50.3794,50.3182,50.3182,62006.0
2017-01-27 11:00:00,57.64,57.64,57.47,57.55,71122.0,50.327,50.327,50.1785,50.2484,71122.0
2017-01-27 11:30:00,57.55,57.57,57.52,57.56,34181.0,50.2484,50.2659,50.2222,50.2571,34181.0
2017-01-27 12:00:00,57.57,57.62,57.56,57.6,30025.0,50.2659,50.3095,50.2571,50.292,30025.0
2017-01-27 12:30:00,57.59,57.6,57.55,57.58,36962.0,50.2833,50.292,50.2484,50.2746,36962.0
2017-01-27 13:00:00,57.58,57.58,57.5,57.52,24502.0,50.2746,50.2746,50.2047,50.2222,24502.0
2017-01-27 13:30:00,57.52,57.55,57.51,57.54,36150.0,50.2222,50.2484,50.2135,50.2397,36150.0
2017-01-27 14:00:00,57.53,57.55,57.49,57.5,39584.0,50.2309,50.2484,50.196,50.2047,39584.0
2017-01-27 14:30:00,57.5,57.52,57.47,57.52,41953.0,50.2047,50.2222,50.1785,50.2222,41953.0
2017-01-27 15:00:00,57.52,57.53,57.46,57.47,38877.0,50.2222,50.2309,50.1698,50.1785,38877.0
2017-01-27 15:30:00,57.46,57.52,57.46,57.48,187124.0,50.1698,50.2222,50.1698,50.1873,187124.0
2017-01-30 09:30:00,57.6,57.6,57.34,57.44,65250.0,50.292,50.292,50.065,50.1523,65250.0
2017-01-30 10:00:00,57.43,57.5,57.39,57.5,34724.0,50.1436,50.2047,50.1087,50.2047,34724.0
2017-01-30 10:30:00,57.49,57.53,57.46,57.52,65057.0,50.196,50.2309,50.1698,50.2222,65057.0
2017-01-30 11:00:00,57.52,57.55,57.47,57.48,53541.0,50.2222,50.2484,50.1785,50.1873,53541.0
2017-01-30 11:30:00,57.48,57.53,57.48,57.51,29787.0,50.1873,50.2309,50.1873,50.2135,29787.0
2017-01-30 12:00:00,57.51,57.52,57.46,57.47,16789.0,50.2135,50.2222,50.1698,50.1785,16789.0
2017-01-30 12:30:00,57.46,57.46,57.38,57.4,15601.0,50.1698,50.1698,50.1,50.1174,15601.0
2017-01-30 13:00:00,57.41,57.42,57.38,57.39,19981.0,50.1262,50.1349,50.1,50.1087,19981.0
2017-01-30 13:30:00,57.4,57.42,57.39,57.42,19131.0,50.1174,50.1349,50.1087,50.1349,19131.0
2017-01-30 14:00:00,57.42,57.49,57.4,57.49,32189.0,50.1349,50.196,50.1174,50.196,32189.0
2017-01-30 14:30:00,57.49,57.52,57.46,57.48,33371.0,50.196,50.2222,50.1698,50.1873,33371.0
2017-01-30 15:00:00,57.49,57.5,57.41,57.44,26468.0,50.196,50.2047,50.1262,50.1523,26468.0
2017-01-30 15:30:00,57.44,57.48,57.4,57.44,141838.0,50.1523,50.1873,50.1174,50.1523,141838.0
2017-01-31 09:30:00,57.48,57.78,57.44,57.44,51780.0,50.1873,50.4492,50.1523,50.1523,51780.0
2017-01-31 10:00:00,57.46,57.48,57.29,57.3,22474.0,50.1698,50.1873,50.0214,50.0301,22474.0
2017-01-31 10:30:00,57.32,57.5,57.32,57.49,40830.0,50.0476,50.2047,50.0476,50.196,40830.0
2017-01-31 11:00:00,57.48,57.55,57.45,57.48,65854.0,50.1873,50.2484,50.1611,50.1873,65854.0
2017-01-31 11:30:00,57.49,57.51,57.44,57.48,18606.0,50.196,50.2135,50.1523,50.1873,18606.0
2017-01-31 12:00:00,57.48,57.54,57.48,57.5,26961.0,50.1873,50.2397,50.1873,50.2047,26961.0
2017-01-31 12:30:00,57.5,57.51,57.44,57.48,41667.0,50.2047,50.2135,50.1523,50.1873,41667.0
2017-01-31 13:00:00,57.49,57.52,57.4,57.45,27085.0,50.196,50.2222,50.1174,50.1611,27085.0
2017-01-31 13:30:00,57.45,57.47,57.35,57.39,30199.0,50.1611,50.1785,50.0738,50.1087,30199.0
2017-01-31 14:00:00,57.4,57.4,57.32,57.36,30594.0,50.1174,50.1174,50.0476,50.0825,30594.0
2017-01-31 14:30:00,57.36,57.44,57.32,57.42,37216.0,50.0825,50.1523,50.0476,50.1349,37216.0
2017-01-31 15:00:00,57.42,57.48,57.39,57.41,57872.0,50.1349,50.1873,50.1087,50.1262,57872.0
2017-01-31 15:30:00,57.42,57.47,57.37,57.39,267702.0,50.1349,50.1785,50.0912,50.1087,267702.0
2017-02-01 09:30:00,57.37,57.66,57.25,57.32,97804.0,50.0912,50.3444,49.9865,50.0476,97804.0
2017-02-01 10:00:00,57.36,57.39,57.25,57.29,35610.0,50.0825,50.1087,49.9865,50.0214,35610.0
2017-02-01 10:30:00,57.28,57.3,57.1,57.11,57160.0,50.0126,50.0301,49.8555,49.8642,57160.0
2017-02-01 11:00:00,57.11,57.15,56.94,56.94,69906.0,49.8642,49.8991,49.7158,49.7158,69906.0
2017-02-01 11:30:00,56.96,57.03,56.96,57.02,41944.0,49.7332,49.7944,49.7332,49.7856,41944.0
2017-02-01 12:00:00,57.03,57.06,56.95,56.97,41874.0,49.7944,49.8206,49.7245,49.742,41874.0
2017-02-01 12:30:00,56.96,57.0,56.94,56.95,31565.0,49.7332,49.7682,49.7158,49.7245,31565.0
2017-02-01 13:00:00,56.94,57.04,56.94,56.95,35207.0,49.7158,49.8031,49.7158,49.7245,35207.0
2017-02-01 13:30:00,56.96,56.99,56.83,56.95,48889.0,49.7332,49.7594,49.6197,49.7245,48889.0
2017-02-01 14:00:00,56.93,57.05,56.9,57.02,76741.0,49.7071,49.8118,49.6809,49.7856,76741.0
2017-02-01 14:30:00,57.02,57.03,56.83,56.91,83254.0,49.7856,49.7944,49.6197,49.6896,83254.0
2017-02-01 15:00:00,56.92,56.93,56.88,56.89,76094.0,49.6983,49.7071,49.6634,49.6721,76094.0
2017-02-01 15:30:00,56.88,56.97,56.87,56.89,252855.0,49.6634,49.742,49.6547,49.6721,252855.0
2017-02-02 09:30:00,56.99,57.21,56.92,57.1,179503.0,49.7594,49.9515,49.6983,49.8555,179503.0
2017-02-02 10:00:00,57.08,57.2,57.06,57.18,56914.0,49.838,49.9428,49.8206,49.9253,56914.0
2017-02-02 10:30:00,57.17,57.28,57.16,57.27,82356.0,49.9166,50.0126,49.9079,50.0039,82356.0
2017-02-02 11:00:00,57.26,57.31,57.23,57.23,126182.0,49.9952,50.0388,49.969,49.969,126182.0
2017-02-02 11:30:00,57.22,57.24,57.05,57.05,61634.0,49.9603,49.9777,49.8118,49.8118,61634.0
2017-02-02 12:00:00,57.04,57.16,57.02,57.12,49821.0,49.8031,49.9079,49.7856,49.8729,49821.0
2017-02-02 12:30:00,57.12,57.16,57.11,57.14,66958.0,49.8729,49.9079,49.8642,49.8904,66958.0
2017-02-02 13:00:00,57.14,57.17,57.11,57.16,63657.0,49.8904,49.9166,49.8642,49.9079,63657.0
2017-02-02 13:30:00,57.16,57.34,57.15,57.32,96178.0,49.9079,50.065,49.8991,50.0476,96178.0
2017-02-02 14:00:00,57.33,57.36,57.31,57.33,57465.0,50.0563,50.0825,50.0388,50.0563,57465.0
2017-02-02 14:30:00,57.33,57.34,57.28,57.32,42728.0,50.0563,50.065,50.0126,50.0476,42728.0
2017-02-02 15:00:00,57.31,57.41,57.29,57.4,97071.0,50.0388,50.1262,50.0214,50.1174,97071.0
2017-02-02 15:30:00,57.41,57.41,57.34,57.35,374300.0,50.1262,50.1262,50.065,50.0738,374300.0
2017-02-03 09:30:00,57.61,57.9,57.44,57.48,51442.0,50.3008,50.554,50.1523,50.1873,51442.0
2017-02-03 10:00:00,57.49,57.67,57.44,57.66,114542.0,50.196,50.3532,50.1523,50.3444,114542.0
2017-02-03 10:30:00,57.67,57.67,57.56,57.6,136166.0,50.3532,50.3532,50.2571,50.292,136166.0
2017-02-03 11:00:00,57.61,57.7,57.58,57.58,74769.0,50.3008,50.3794,50.2746,50.2746,74769.0
2017-02-03 11:30:00,57.59,57.72,57.58,57.68,42069.0,50.2833,50.3968,50.2746,50.3619,42069.0
2017-02-03 12:00:00,57.68,57.69,57.63,57.64,34544.0,50.3619,50.3706,50.3182,50.327,34544.0
2017-02-03 12:30:00,57.65,57.65,57.6,57.63,38643.0,50.3357,50.3357,50.292,50.3182,38643.0
2017-02-03 13:00:00,57.63,57.64,57.6,57.62,37344.0,50.3182,50.327,50.292,50.3095,37344.0
2017-02-03 13:30:00,57.61,57.65,57.59,57.62,27782.0,50.3008,50.3357,50.2833,50.3095,27782.0
2017-02-03 14:00:00,57.63,57.64,57.61,57.63,70004.0,50.3182,50.327,50.3008,50.3182,70004.0
2017-02-03 14:30:00,57.63,57.69,57.61,57.66,55401.0,50.3182,50.3706,50.3008,50.3444,55401.0
2017-02-03 15:00:00,57.66,57.67,57.6,57.62,57130.0,50.3444,50.3532,50.292,50.3095,57130.0
2017-02-03 15:30:00,57.62,57.65,57.53,57.56,361718.0,50.3095,50.3357,50.2309,50.2571,361718.0
2017-02-06 09:30:00,57.67,57.76,57.58,57.67,39972.0,50.3532,50.4317,50.2746,50.3532,39972.0
2017-02-06 10:00:00,57.67,57.67,57.57,57.61,39147.0,50.3532,50.3532,50.2659,50.3008,39147.0
2017-02-06 10:30:00,57.61,57.64,57.52,57.6,41129.0,50.3008,50.327,50.2222,50.292,41129.0
2017-02-06 11:00:00,57.59,57.64,57.54,57.59,28099.0,50.2833,50.327,50.2397,50.2833,28099.0
2017-02-06 11:30:00,57.58,57.58,57.49,57.49,65966.0,50.2746,50.2746,50.196,50.196,65966.0
2017-02-06 12:00:00,57.49,57.53,57.4,57.5,192621.0,50.196,50.2309,50.1174,50.2047,192621.0
2017-02-06 12:30:00,57.5,57.55,57.48,57.49,23851.0,50.2047,50.2484,50.1873,50.196,23851.0
2017-02-06 13:00:00,57.49,57.5,57.45,57.49,24585.0,50.196,50.2047,50.1611,50.196,24585.0
2017-02-06 13:30:00,57.48,57.51,57.44,57.5,21440.0,50.1873,50.2135,50.1523,50.2047,21440.0
2017-02-06 14:00:00,57.5,57.5,57.44,57.47,29083.0,50.2047,50.2047,50.1523,50.1785,29083.0
2017-02-06 14:30:00,57.48,57.5,57.41,57.41,27685.0,50.1873,50.2047,50.1262,50.1262,27685.0
2017-02-06 15:00:00,57.41,57.44,57.38,57.38,45302.0,50.1262,50.1523,50.1,50.1,45302.0
2017-02-06 15:30:00,57.39,57.39,57.31,57.37,132417.0,50.1087,50.1087,50.0388,50.0912,132417.0
2017-02-07 09:30:00,57.4,57.61,57.37,57.43,48852.0,50.1174,50.3008,50.0912,50.1436,48852.0
2017-02-07 10:00:00,57.43,57.55,57.39,57.55,26048.0,50.1436,50.2484,50.1087,50.2484,26048.0
2017-02-07 10:30:00,57.55,57.66,57.52,57.66,51170.0,50.2484,50.3444,50.2222,50.3444,51170.0
2017-02-07 11:00:00,57.66,57.75,57.64,57.68,55062.0,50.3444,50.423,50.327,50.3619,55062.0
2017-02-07 11:30:00,57.68,57.76,57.68,57.75,22526.0,50.3619,50.4317,50.3619,50.423,22526.0
2017-02-07 12:00:00,57.76,57.86,57.75,57.81,40907.0,50.4317,50.5191,50.423,50.4754,40907.0
2017-02-07 12:30:00,57.8,57.9,57.8,57.9,30301.0,50.4667,50.554,50.4667,50.554,30301.0
2017-02-07 13:00:00,57.89,57.92,57.82,57.82,36174.0,50.5453,50.5714,50.4841,50.4841,36174.0
2017-02-07 13:30:00,57.82,57.83,57.77,57.79,34809.0,50.4841,50.4929,50.4405,50.4579,34809.0
2017-02-07 14:00:00,57.79,57.82,57.73,57.74,58914.0,50.4579,50.4841,50.4056,50.4143,58914.0
2017-02-07 14:30:00,57.75,57.8,57.72,57.76,77321.0,50.423,50.4667,50.3968,50.4317,77321.0
2017-02-07 15:00:00,57.76,57.8,57.7,57.71,81519.0,50.4317,50.4667,50.3794,50.3881,81519.0
2017-02-07 15:30:00,57.71,57.8,57.64,57.65,276660.0,50.3881,50.4667,50.327,50.3357,276660.0
2017-02-08 09:30:00,57.6,57.79,57.53,57.77,118378.0,50.292,50.4579,50.2309,50.4405,118378.0
2017-02-08 10:00:00,57.78,57.78,57.65,57.69,60460.0,50.4492,50.4492,50.3357,50.3706,60460.0
2017-02-08 10:30:00,57.7,57.74,57.62,57.64,119810.0,50.3794,50.4143,50.3095,50.327,119810.0
2017-02-08 11:00:00,57.64,57.75,57.61,57.7,86765.0,50.327,50.423,50.3008,50.3794,86765.0
2017-02-08 11:30:00,57.7,57.71,57.56,57.59,83301.0,50.3794,50.3881,50.2571,50.2833,83301.0
2017-02-08 12:00:00,57.58,57.74,57.58,57.68,69427.0,50.2746,50.4143,50.2746,50.3619,69427.0
2017-02-08 12:30:00,57.67,57.7,57.61,57.68,42817.0,50.3532,50.3794,50.3008,50.3619,42817.0
2017-02-08 13:00:00,57.69,57.7,57.65,57.68,90877.0,50.3706,50.3794,50.3357,50.3619,90877.0
2017-02-08 13:30:00,57.68,57.71,57.65,57.68,77564.0,50.3619,50.3881,50.3357,50.3619,77564.0
2017-02-08 14:00:00,57.69,57.7,57.65,57.66,36198.0,50.3706,50.3794,50.3357,50.3444,36198.0
2017-02-08 14:30:00,57.66,57.69,57.66,57.67,53873.0,50.3444,50.3706,50.3444,50.3532,53873.0
2017-02-08 15:00:00,57.68,57.7,57.61,57.64,71674.0,50.3619,50.3794,50.3008,50.327,71674.0
2017-02-08 15:30:00,57.64,57.75,57.61,57.74,137575.0,50.327,50.423,50.3008,50.4143,137575.0
2017-02-09 09:30:00,57.78,57.88,57.65,57.84,53863.0,50.4492,50.5365,50.3357,50.5016,53863.0
2017-02-09 10:00:00,57.84,57.94,57.8,57.85,59169.0,50.5016,50.5889,50.4667,50.5103,59169.0
2017-02-09 10:30:00,57.86,57.92,57.83,57.91,44639.0,50.5191,50.5714,50.4929,50.5627,44639.0
2017-02-09 11:00:00,57.92,57.98,57.89,57.93,38529.0,50.5714,50.6238,50.5453,50.5802,38529.0
2017-02-09 11:30:00,57.93,57.97,57.82,57.83,47746.0,50.5802,50.6151,50.4841,50.4929,47746.0
2017-02-09 12:00:00,57.82,57.84,57.74,57.75,50546.0,50.4841,50.5016,50.4143,50.423,50546.0
2017-02-09 12:30:00,57.75,57.78,57.74,57.76,36898.0,50.423,50.4492,50.4143,50.4317,36898.0
2017-02-09 13:00:00,57.76,57.76,57.72,57.75,43465.0,50.4317,50.4317,50.3968,50.423,43465.0
2017-02-09 13:30:00,57.74,57.82,57.72,57.8,41875.0,50.4143,50.4841,50.3968,50.4667,41875.0
2017-02-09 14:00:00,57.8,57.83,57.79,57.83,60259.0,50.4667,50.4929,50.4579,50.4929,60259.0
2017-02-09 14:30:00,57.82,57.85,57.77,57.83,68172.0,50.4841,50.5103,50.4405,50.4929,68172.0
2017-02-09 15:00:00,57.83,57.85,57.79,57.83,40687.0,50.4929,50.5103,50.4579,50.4929,40687.0
2017-02-09 15:30:00,57.83,57.9,57.78,57.85,152933.0,50.4929,50.554,50.4492,50.5103,152933.0
2017-02-10 09:30:00,57.78,58.04,57.74,58.01,55102.0,50.4492,50.6762,50.4143,50.65,55102.0
2017-02-10 10:00:00,57.99,58.16,57.99,58.15,28585.0,50.6326,50.781,50.6326,50.7723,28585.0
2017-02-10 10:30:00,58.15,58.35,58.12,58.23,74722.0,50.7723,50.9469,50.7461,50.8421,74722.0
2017-02-10 11:00:00,58.24,58.27,58.17,58.23,61905.0,50.8508,50.877,50.7897,50.8421,61905.0
2017-02-10 11:30:00,58.23,58.26,58.16,58.19,62917.0,50.8421,50.8683,50.781,50.8072,62917.0
2017-02-10 12:00:00,58.19,58.21,58.13,58.18,57059.0,50.8072,50.8247,50.7548,50.7985,57059.0
2017-02-10 12:30:00,58.19,58.2,58.15,58.17,32902.0,50.8072,50.8159,50.7723,50.7897,32902.0
2017-02-10 13:00:00,58.18,58.2,58.03,58.06,49748.0,50.7985,50.8159,50.6675,50.6937,49748.0
2017-02-10 13:30:00,58.05,58.05,57.99,58.01,78721.0,50.685,50.685,50.6326,50.65,78721.0
2017-02-10 14:00:00,58.01,58.03,58.0,58.01,46510.0,50.65,50.6675,50.6413,50.65,46510.0
2017-02-10 14:30:00,58.02,58.03,57.95,57.96,57686.0,50.6588,50.6675,50.5976,50.6064,57686.0
2017-02-10 15:00:00,57.95,57.98,57.95,57.97,64330.0,50.5976,50.6238,50.5976,50.6151,64330.0
2017-02-10 15:30:00,57.96,58.05,57.96,57.97,228563.0,50.6064,50.685,50.6064,50.6151,228563.0
2017-02-13 09:30:00,58.08,58.29,58.08,58.2,92945.0,50.7111,50.8945,50.7111,50.8159,92945.0
2017-02-13 10:00:00,58.22,58.35,58.22,58.33,54648.0,50.8334,50.9469,50.8334,50.9294,54648.0
2017-02-13 10:30:00,58.34,58.46,58.3,58.45,73161.0,50.9382,51.0429,50.9032,51.0342,73161.0
2017-02-13 11:00:00,58.44,58.59,58.42,58.59,66725.0,51.0255,51.1564,51.008,51.1564,66725.0
2017-02-13 11:30:00,58.59,58.63,58.57,58.58,66997.0,51.1564,51.1914,51.139,51.1477,66997.0
2017-02-13 12:00:00,58.57,58.62,58.51,58.62,45912.0,51.139,51.1826,51.0866,51.1826,45912.0
2017-02-13 12:30:00,58.62,58.64,58.58,58.62,38085.0,51.1826,51.2001,51.1477,51.1826,38085.0
2017-02-13 13:00:00,58.61,58.62,58.5,58.56,49803.0,51.1739,51.1826,51.0779,51.1302,49803.0
2017-02-13 13:30:00,58.55,58.58,58.53,58.56,25939.0,51.1215,51.1477,51.1041,51.1302,25939.0
2017-02-13 14:00:00,58.56,58.64,58.54,58.61,57249.0,51.1302,51.2001,51.1128,51.1739,57249.0
2017-02-13 14:30:00,58.62,58.62,58.51,58.51,41320.0,51.1826,51.1826,51.0866,51.0866,41320.0
2017-02-13 15:00:00,58.5,58.53,58.45,58.49,40965.0,51.0779,51.1041,51.0342,51.0691,40965.0
2017-02-13 15:30:00,58.49,58.53,58.46,58.49,179275.0,51.0691,51.1041,51.0429,51.0691,179275.0
2017-02-14 09:30:00,58.21,58.58,58.15,58.34,76020.0,50.8247,51.1477,50.7723,50.9382,76020.0
2017-02-14 10:00:00,58.35,58.56,58.34,58.44,31122.0,50.9469,51.1302,50.9382,51.0255,31122.0
2017-02-14 10:30:00,58.45,58.45,58.35,58.36,39439.0,51.0342,51.0342,50.9469,50.9556,39439.0
2017-02-14 11:00:00,58.36,58.37,58.24,58.37,52005.0,50.9556,50.9644,50.8508,50.9644,52005.0
2017-02-14 11:30:00,58.35,58.37,58.23,58.25,28300.0,50.9469,50.9644,50.8421,50.8596,28300.0
2017-02-14 12:00:00,58.25,58.27,58.2,58.21,22385.0,50.8596,50.877,50.8159,50.8247,22385.0
2017-02-14 12:30:00,58.22,58.27,58.18,58.25,28215.0,50.8334,50.877,50.7985,50.8596,28215.0
2017-02-14 13:00:00,58.26,58.31,58.22,58.25,37605.0,50.8683,50.912,50.8334,50.8596,37605.0
2017-02-14 13:30:00,58.25,58.35,58.23,58.35,35738.0,50.8596,50.9469,50.8421,50.9469,35738.0
2017-02-14 14:00:00,58.34,58.43,58.33,58.38,33111.0,50.9382,51.0167,50.9294,50.9731,33111.0
2017-02-14 14:30:00,58.37,58.37,58.32,58.34,53961.0,50.9644,50.9644,50.9207,50.9382,53961.0
2017-02-14 15:00:00,58.34,58.38,58.31,58.35,51640.0,50.9382,50.9731,50.912,50.9469,51640.0
2017-02-14 15:30:00,58.35,58.48,58.31,58.44,151557.0,50.9469,51.0604,50.912,51.0255,151557.0
2017-02-15 09:30:00,58.09,58.53,58.06,58.53,42413.0,50.7199,51.1041,50.6937,51.1041,42413.0
2017-02-15 10:00:00,58.5,58.58,58.44,58.58,35955.0,51.0779,51.1477,51.0255,51.1477,35955.0
2017-02-15 10:30:00,58.59,58.66,58.53,58.64,51046.0,51.1564,51.2176,51.1041,51.2001,51046.0
2017-02-15 11:00:00,58.64,58.85,58.63,58.84,87114.0,51.2001,51.3835,51.1914,51.3747,87114.0
2017-02-15 11:30:00,58.84,58.89,58.72,58.75,101893.0,51.3747,51.4184,51.2699,51.2961,101893.0
2017-02-15 12:00:00,58.75,58.86,58.74,58.8,42554.0,51.2961,51.3922,51.2874,51.3398,42554.0
2017-02-15 12:30:00,58.79,58.83,58.76,58.8,38462.0,51.3311,51.366,51.3049,51.3398,38462.0
2017-02-15 13:00:00,58.81,58.86,58.79,58.85,45118.0,51.3485,51.3922,51.3311,51.3835,45118.0
2017-02-15 13:30:00,58.86,58.96,58.82,58.92,62846.0,51.3922,51.4795,51.3573,51.4446,62846.0
2017-02-15 14:00:00,58.92,58.97,58.89,58.96,61858.0,51.4446,51.4882,51.4184,51.4795,61858.0
2017-02-15 14:30:00,58.96,59.04,58.94,59.02,74801.0,51.4795,51.5493,51.462,51.5319,74801.0
2017-02-15 15:00:00,59.03,59.19,59.0,59.16,94856.0,51.5406,51.6803,51.5144,51.6541,94856.0
2017-02-15 15:30:00,59.16,59.18,59.06,59.12,249825.0,51.6541,51.6716,51.5668,51.6192,249825.0
2017-02-16 09:30:00,58.92,59.06,58.71,58.78,102266.0,51.4446,51.5668,51.2612,51.3223,102266.0
2017-02-16 10:00:00,58.79,59.06,58.73,59.05,97549.0,51.3311,51.5668,51.2787,51.5581,97549.0
2017-02-16 10:30:00,59.05,59.12,58.8,58.82,99326.0,51.5581,51.6192,51.3398,51.3573,99326.0
2017-02-16 11:00:00,58.83,58.83,58.68,58.75,110083.0,51.366,51.366,51.235,51.2961,110083.0
2017-02-16 11:30:00,58.75,58.79,58.73,58.77,97425.0,51.2961,51.3311,51.2787,51.3136,97425.0
2017-02-16 12:00:00,58.78,58.89,58.73,58.89,103462.0,51.3223,51.4184,51.2787,51.4184,103462.0
2017-02-16 12:30:00,58.88,58.91,58.84,58.85,76709.0,51.4096,51.4358,51.3747,51.3835,76709.0
2017-02-16 13:00:00,58.85,58.9,58.79,58.87,101903.0,51.3835,51.4271,51.3311,51.4009,101903.0
2017-02-16 13:30:00,58.87,58.9,58.77,58.84,104677.0,51.4009,51.4271,51.3136,51.3747,104677.0
2017-02-16 14:00:00,58.84,58.91,58.77,58.77,83417.0,51.3747,51.4358,51.3136,51.3136,83417.0
2017-02-16 14:30:00,58.77,58.88,58.75,58.82,92709.0,51.3136,51.4096,51.2961,51.3573,92709.0
2017-02-16 15:00:00,58.83,58.95,58.81,58.91,170970.0,51.366,51.4708,51.3485,51.4358,170970.0
2017-02-16 15:30:00,58.91,59.08,58.84,59.04,396492.0,51.4358,51.5843,51.3747,51.5493,396492.0
2017-02-17 09:30:00,59.22,59.7,58.6,59.58,448647.0,51.7065,52.1256,51.1652,52.0208,448647.0
2017-02-17 10:00:00,59.59,59.93,59.51,59.9,315416.0,52.0296,52.3264,51.9597,52.3002,315416.0
2017-02-17 10:30:00,59.91,60.23,59.77,59.92,170070.0,52.309,52.5884,52.1867,52.3177,170070.0
2017-02-17 11:00:00,59.95,60.11,59.8,59.8,135408.0,52.3439,52.4836,52.2129,52.2129,135408.0
2017-02-17 11:30:00,59.8,60.05,59.72,59.99,140540.0,52.2129,52.4312,52.1431,52.3788,140540.0
2017-02-17 12:00:00,59.98,60.05,59.85,60.05,74531.0,52.3701,52.4312,52.2566,52.4312,74531.0
2017-02-17 12:30:00,60.06,60.62,59.99,60.55,123765.0,52.4399,52.9289,52.3788,52.8678,123765.0
2017-02-17 13:00:00,60.55,60.56,60.31,60.47,66050.0,52.8678,52.8765,52.6582,52.7979,66050.0
2017-02-17 13:30:00,60.47,60.57,60.35,60.39,110911.0,52.7979,52.8852,52.6931,52.7281,110911.0
2017-02-17 14:00:00,60.39,60.64,60.39,60.59,101148.0,52.7281,52.9463,52.7281,52.9027,101148.0
2017-02-17 14:30:00,60.6,60.74,60.59,60.67,99560.0,52.9114,53.0337,52.9027,52.9725,99560.0
2017-02-17 15:00:00,60.65,60.77,60.63,60.73,113365.0,52.9551,53.0599,52.9376,53.0249,113365.0
2017-02-17 15:30:00,60.73,60.79,60.58,60.74,452152.0,53.0249,53.0773,52.894,53.0337,452152.0
2017-02-21 09:30:00,60.5,61.21,60.47,61.18,168211.0,52.8241,53.444,52.7979,53.4178,168211.0
2017-02-21 10:00:00,61.17,61.46,61.15,61.44,72681.0,53.4091,53.6623,53.3916,53.6449,72681.0
2017-02-21 10:30:00,61.42,61.53,61.35,61.48,88916.0,53.6274,53.7234,53.5663,53.6798,88916.0
2017-02-21 11:00:00,61.48,61.49,61.24,61.27,77624.0,53.6798,53.6885,53.4702,53.4964,77624.0
2017-02-21 11:30:00,61.26,61.31,61.15,61.22,86223.0,53.4877,53.5313,53.3916,53.4528,86223.0
2017-02-21 12:00:00,61.22,61.23,61.12,61.21,85221.0,53.4528,53.4615,53.3655,53.444,85221.0
2017-02-21 12:30:00,61.21,61.23,61.14,61.15,45809.0,53.444,53.4615,53.3829,53.3916,45809.0
2017-02-21 13:00:00,61.15,61.2,61.1,61.2,53785.0,53.3916,53.4353,53.348,53.4353,53785.0
2017-02-21 13:30:00,61.19,61.19,61.05,61.12,50024.0,53.4266,53.4266,53.3043,53.3655,50024.0
2017-02-21 14:00:00,61.12,61.24,61.1,61.19,68153.0,53.3655,53.4702,53.348,53.4266,68153.0
2017-02-21 14:30:00,61.19,61.26,61.15,61.2,82837.0,53.4266,53.4877,53.3916,53.4353,82837.0
2017-02-21 15:00:00,61.2,61.33,61.19,61.31,112533.0,53.4353,53.5488,53.4266,53.5313,112533.0
2017-02-21 15:30:00,61.32,61.33,61.2,61.22,362965.0,53.5401,53.5488,53.4353,53.4528,362965.0
2017-02-22 09:30:00,61.35,61.59,61.32,61.35,78987.0,53.5663,53.7758,53.5401,53.5663,78987.0
2017-02-22 10:00:00,61.35,61.39,61.19,61.2,82122.0,53.5663,53.6012,53.4266,53.4353,82122.0
2017-02-22 10:30:00,61.22,61.36,61.21,61.28,76990.0,53.4528,53.575,53.444,53.5052,76990.0
2017-02-22 11:00:00,61.28,61.44,61.27,61.43,59199.0,53.5052,53.6449,53.4964,53.6361,59199.0
2017-02-22 11:30:00,61.42,61.49,61.41,61.43,70057.0,53.6274,53.6885,53.6187,53.6361,70057.0
2017-02-22 12:00:00,61.43,61.47,61.38,61.47,52273.0,53.6361,53.671,53.5925,53.671,52273.0
2017-02-22 12:30:00,61.47,61.6,61.45,61.58,49638.0,53.671,53.7846,53.6536,53.7671,49638.0
2017-02-22 13:00:00,61.58,61.72,61.58,61.63,65321.0,53.7671,53.8893,53.7671,53.8107,65321.0
2017-02-22 13:30:00,61.63,61.64,61.57,61.6,56827.0,53.8107,53.8195,53.7584,53.7846,56827.0
2017-02-22 14:00:00,61.61,61.61,61.44,61.59,92278.0,53.7933,53.7933,53.6449,53.7758,92278.0
2017-02-22 14:30:00,61.59,61.59,61.53,61.57,56136.0,53.7758,53.7758,53.7234,53.7584,56136.0
2017-02-22 15:00:00,61.56,61.71,61.56,61.71,99969.0,53.7496,53.8806,53.7496,53.8806,99969.0
2017-02-22 15:30:00,61.71,61.71,61.64,61.68,265520.0,53.8806,53.8806,53.8195,53.8544,265520.0
2017-02-23 09:30:00,61.84,61.98,61.64,61.67,78649.0,53.9941,54.1163,53.8195,53.8457,78649.0
2017-02-23 10:00:00,61.67,61.72,61.45,61.46,75939.0,53.8457,53.8893,53.6536,53.6623,75939.0
2017-02-23 10:30:00,61.45,61.49,61.25,61.33,118038.0,53.6536,53.6885,53.479,53.5488,118038.0
2017-02-23 11:00:00,61.34,61.43,61.33,61.37,64415.0,53.5575,53.6361,53.5488,53.5837,64415.0
2017-02-23 11:30:00,61.37,61.51,61.36,61.48,54005.0,53.5837,53.706,53.575,53.6798,54005.0
2017-02-23 12:00:00,61.49,61.6,61.48,61.59,54237.0,53.6885,53.7846,53.6798,53.7758,54237.0
2017-02-23 12:30:00,61.58,61.67,61.53,61.55,35527.0,53.7671,53.8457,53.7234,53.7409,35527.0
2017-02-23 13:00:00,61.55,61.56,61.52,61.53,57319.0,53.7409,53.7496,53.7147,53.7234,57319.0
2017-02-23 13:30:00,61.53,61.56,61.48,61.51,69236.0,53.7234,53.7496,53.6798,53.706,69236.0
2017-02-23 14:00:00,61.52,61.55,61.46,61.55,45066.0,53.7147,53.7409,53.6623,53.7409,45066.0
2017-02-23 14:30:00,61.55,61.57,61.52,61.55,86178.0,53.7409,53.7584,53.7147,53.7409,86178.0
2017-02-23 15:00:00,61.55,61.56,61.51,61.51,77943.0,53.7409,53.7496,53.706,53.706,77943.0
2017-02-23 15:30:00,61.51,61.58,61.49,61.56,225108.0,53.706,53.7671,53.6885,53.7496,225108.0
2017-02-24 09:30:00,61.55,61.64,61.3,61.52,91075.0,53.7409,53.8195,53.5226,53.7147,91075.0
2017-02-24 10:00:00,61.54,61.57,61.39,61.4,90648.0,53.7322,53.7584,53.6012,53.6099,90648.0
2017-02-24 10:30:00,61.4,61.43,61.38,61.4,90796.0,53.6099,53.6361,53.5925,53.6099,90796.0
2017-02-24 11:00:00,61.41,61.47,61.29,61.3,91944.0,53.6187,53.671,53.5139,53.5226,91944.0
2017-02-24 11:30:00,61.3,61.33,61.23,61.25,64158.0,53.5226,53.5488,53.4615,53.479,64158.0
2017-02-24 12:00:00,61.25,61.27,61.22,61.24,65804.0,53.479,53.4964,53.4528,53.4702,65804.0
2017-02-24 12:30:00,61.24,61.41,61.17,61.22,119671.0,53.4702,53.6187,53.4091,53.4528,119671.0
2017-02-24 13:00:00,61.22,61.26,61.21,61.22,48348.0,53.4528,53.4877,53.444,53.4528,48348.0
2017-02-24 13:30:00,61.23,61.25,61.21,61.22,58315.0,53.4615,53.479,53.444,53.4528,58315.0
2017-02-24 14:00:00,61.23,61.25,61.21,61.22,60399.0,53.4615,53.479,53.444,53.4528,60399.0
2017-02-24 14:30:00,61.22,61.25,61.16,61.18,93603.0,53.4528,53.479,53.4004,53.4178,93603.0
2017-02-24 15:00:00,61.19,61.33,61.17,61.28,233993.0,53.4266,53.5488,53.4091,53.5052,233993.0
2017-02-24 15:30:00,61.29,61.36,61.23,61.34,353809.0,53.5139,53.575,53.4615,53.5575,353809.0
2017-02-27 09:30:00,61.38,61.78,61.38,61.61,88065.0,53.5925,53.9417,53.5925,53.7933,88065.0
2017-02-27 10:00:00,61.59,61.69,61.51,61.69,52470.0,53.7758,53.8631,53.706,53.8631,52470.0
2017-02-27 10:30:00,61.69,61.75,61.6,61.69,79336.0,53.8631,53.9155,53.7846,53.8631,79336.0
2017-02-27 11:00:00,61.69,61.75,61.68,61.72,53543.0,53.8631,53.9155,53.8544,53.8893,53543.0
2017-02-27 11:30:00,61.72,61.73,61.64,61.69,48287.0,53.8893,53.8981,53.8195,53.8631,48287.0
2017-02-27 12:00:00,61.69,61.72,61.67,61.72,31640.0,53.8631,53.8893,53.8457,53.8893,31640.0
2017-02-27 12:30:00,61.72,61.74,61.68,61.69,29128.0,53.8893,53.9068,53.8544,53.8631,29128.0
2017-02-27 13:00:00,61.69,61.75,61.65,61.71,38838.0,53.8631,53.9155,53.8282,53.8806,38838.0
2017-02-27 13:30:00,61.71,61.73,61.68,61.72,32312.0,53.8806,53.8981,53.8544,53.8893,32312.0
2017-02-27 14:00:00,61.72,61.77,61.7,61.76,39051.0,53.8893,53.933,53.8719,53.9243,39051.0
2017-02-27 14:30:00,61.76,61.77,61.71,61.72,42616.0,53.9243,53.933,53.8806,53.8893,42616.0
2017-02-27 15:00:00,61.72,61.76,61.7,61.74,47345.0,53.8893,53.9243,53.8719,53.9068,47345.0
2017-02-27 15:30:00,61.74,61.8,61.71,61.75,178923.0,53.9068,53.9592,53.8806,53.9155,178923.0
2017-02-28 09:30:00,61.69,61.89,61.65,61.76,71439.0,53.8631,54.0378,53.8282,53.9243,71439.0
2017-02-28 10:00:00,61.78,61.97,61.77,61.85,39487.0,53.9417,54.1076,53.933,54.0028,39487.0
2017-02-28 10:30:00,61.85,61.96,61.8,61.96,35205.0,54.0028,54.0989,53.9592,54.0989,35205.0
2017-02-28 11:00:00,61.96,61.96,61.86,61.91,26311.0,54.0989,54.0989,54.0116,54.0552,26311.0
2017-02-28 11:30:00,61.91,61.93,61.84,61.87,25731.0,54.0552,54.0727,53.9941,54.0203,25731.0
2017-02-28 12:00:00,61.86,61.89,61.78,61.8,28713.0,54.0116,54.0378,53.9417,53.9592,28713.0
2017-02-28 12:30:00,61.8,61.91,61.8,61.9,28579.0,53.9592,54.0552,53.9592,54.0465,28579.0
2017-02-28 13:00:00,61.9,61.94,61.88,61.91,34193.0,54.0465,54.0814,54.029,54.0552,34193.0
2017-02-28 13:30:00,61.91,61.97,61.91,61.94,42691.0,54.0552,54.1076,54.0552,54.0814,42691.0
2017-02-28 14:00:00,61.95,61.99,61.95,61.98,63273.0,54.0901,54.1251,54.0901,54.1163,63273.0
2017-02-28 14:30:00,61.98,61.99,61.93,61.95,55548.0,54.1163,54.1251,54.0727,54.0901,55548.0
2017-02-28 15:00:00,61.95,61.99,61.9,61.91,67630.0,54.0901,54.1251,54.0465,54.0552,67630.0
2017-02-28 15:30:00,61.9,62.0,61.84,61.95,248451.0,54.0465,54.1338,53.9941,54.0901,248451.0
2017-03-01 09:30:00,62.15,62.15,61.62,61.85,101693.0,54.2648,54.2648,53.802,54.0028,101693.0
2017-03-01 10:00:00,61.87,61.93,61.8,61.84,43690.0,54.0203,54.0727,53.9592,53.9941,43690.0
2017-03-01 10:30:00,61.85,61.98,61.77,61.96,62190.0,54.0028,54.1163,53.933,54.0989,62190.0
2017-03-01 11:00:00,61.96,62.03,61.92,62.03,71944.0,54.0989,54.16,54.064,54.16,71944.0
2017-03-01 11:30:00,62.02,62.12,61.99,62.08,57625.0,54.1513,54.2386,54.1251,54.2037,57625.0
2017-03-01 12:00:00,62.09,62.25,62.08,62.25,46749.0,54.2124,54.3521,54.2037,54.3521,46749.0
2017-03-01 12:30:00,62.25,62.28,62.21,62.24,40770.0,54.3521,54.3783,54.3172,54.3434,40770.0
2017-03-01 13:00:00,62.23,62.3,62.2,62.27,50546.0,54.3346,54.3957,54.3084,54.3695,50546.0
2017-03-01 13:30:00,62.27,62.28,62.17,62.17,48703.0,54.3695,54.3783,54.2822,54.2822,48703.0
2017-03-01 14:00:00,62.18,62.33,62.17,62.28,88903.0,54.291,54.4219,54.2822,54.3783,88903.0
2017-03-01 14:30:00,62.29,62.34,62.23,62.33,59839.0,54.387,54.4307,54.3346,54.4219,59839.0
2017-03-01 15:00:00,62.34,62.34,62.14,62.14,104057.0,54.4307,54.4307,54.256,54.256,104057.0
2017-03-01 15:30:00,62.14,62.27,62.13,62.2,273599.0,54.256,54.3695,54.2473,54.3084,273599.0
2017-03-02 09:30:00,62.04,62.06,61.86,62.04,40461.0,54.1687,54.1862,54.0116,54.1687,40461.0
2017-03-02 10:00:00,62.03,62.14,61.97,62.14,39509.0,54.16,54.256,54.1076,54.256,39509.0
2017-03-02 10:30:00,62.12,62.22,62.06,62.2,49087.0,54.2386,54.3259,54.1862,54.3084,49087.0
2017-03-02 11:00:00,62.2,62.23,62.15,62.15,48285.0,54.3084,54.3346,54.2648,54.2648,48285.0
2017-03-02 11:30:00,62.15,62.15,62.0,62.08,55720.0,54.2648,54.2648,54.1338,54.2037,55720.0
2017-03-02 12:00:00,62.08,62.11,61.99,62.0,38777.0,54.2037,54.2298,54.1251,54.1338,38777.0
2017-03-02 12:30:00,61.99,62.06,61.99,62.04,24563.0,54.1251,54.1862,54.1251,54.1687,24563.0
2017-03-02 13:00:00,62.04,62.1,62.04,62.1,22345.0,54.1687,54.2211,54.1687,54.2211,22345.0
2017-03-02 13:30:00,62.1,62.18,62.1,62.18,20905.0,54.2211,54.291,54.2211,54.291,20905.0
2017-03-02 14:00:00,62.18,62.36,62.17,62.33,60268.0,54.291,54.4481,54.2822,54.4219,60268.0
2017-03-02 14:30:00,62.33,62.39,62.31,62.37,41307.0,54.4219,54.4743,54.4045,54.4569,41307.0
2017-03-02 15:00:00,62.38,62.38,62.21,62.32,68187.0,54.4656,54.4656,54.3172,54.4132,68187.0
2017-03-02 15:30:00,62.32,62.32,62.15,62.21,241571.0,54.4132,54.4132,54.2648,54.3172,241571.0
2017-03-03 09:30:00,62.25,62.25,61.95,62.0,120742.0,54.3521,54.3521,54.0901,54.1338,120742.0
2017-03-03 10:00:00,62.02,62.1,61.96,62.01,72839.0,54.1513,54.2211,54.0989,54.1425,72839.0
2017-03-03 10:30:00,62.0,62.05,61.98,62.02,56670.0,54.1338,54.1775,54.1163,54.1513,56670.0
2017-03-03 11:00:00,62.02,62.02,61.96,62.0,40917.0,54.1513,54.1513,54.0989,54.1338,40917.0
2017-03-03 11:30:00,62.0,62.0,61.94,61.95,41865.0,54.1338,54.1338,54.0814,54.0901,41865.0
2017-03-03 12:00:00,61.95,62.01,61.93,61.94,52213.0,54.0901,54.1425,54.0727,54.0814,52213.0
2017-03-03 12:30:00,61.94,61.99,61.9,61.95,44734.0,54.0814,54.1251,54.0465,54.0901,44734.0
2017-03-03 13:00:00,61.96,62.03,61.85,61.88,98990.0,54.0989,54.16,54.0028,54.029,98990.0
2017-03-03 13:30:00,61.88,62.01,61.88,62.0,41545.0,54.029,54.1425,54.029,54.1338,41545.0
2017-03-03 14:00:00,61.99,62.06,61.93,62.04,58479.0,54.1251,54.1862,54.0727,54.1687,58479.0
2017-03-03 14:30:00,62.03,62.08,62.02,62.05,31679.0,54.16,54.2037,54.1513,54.1775,31679.0
2017-03-03 15:00:00,62.04,62.08,62.01,62.08,58856.0,54.1687,54.2037,54.1425,54.2037,58856.0
2017-03-03 15:30:00,62.08,62.1,61.94,62.0,245152.0,54.2037,54.2211,54.0814,54.1338,245152.0
2017-03-06 09:30:00,61.74,62.05,61.7,62.04,89021.0,53.9068,54.1775,53.8719,54.1687,89021.0
2017-03-06 10:00:00,62.05,62.12,61.94,61.95,88905.0,54.1775,54.2386,54.0814,54.0901,88905.0
2017-03-06 10:30:00,61.95,61.95,61.81,61.91,105972.0,54.0901,54.0901,53.9679,54.0552,105972.0
2017-03-06 11:00:00,61.92,61.94,61.86,61.91,65911.0,54.064,54.0814,54.0116,54.0552,65911.0
2017-03-06 11:30:00,61.91,61.92,61.84,61.91,46363.0,54.0552,54.064,53.9941,54.0552,46363.0
2017-03-06 12:00:00,61.91,62.04,61.9,62.02,57103.0,54.0552,54.1687,54.0465,54.1513,57103.0
2017-03-06 12:30:00,62.02,62.03,61.99,62.01,35353.0,54.1513,54.16,54.1251,54.1425,35353.0
2017-03-06 13:00:00,62.01,62.07,61.96,62.04,85062.0,54.1425,54.1949,54.0989,54.1687,85062.0
2017-03-06 13:30:00,62.05,62.11,62.05,62.1,46800.0,54.1775,54.2298,54.1775,54.2211,46800.0
2017-03-06 14:00:00,62.11,62.12,62.01,62.01,72246.0,54.2298,54.2386,54.1425,54.1425,72246.0
2017-03-06 14:30:00,62.01,62.02,61.93,61.96,80578.0,54.1425,54.1513,54.0727,54.0989,80578.0
2017-03-06 15:00:00,61.96,61.96,61.89,61.89,98317.0,54.0989,54.0989,54.0378,54.0378,98317.0
2017-03-06 15:30:00,61.9,61.98,61.86,61.94,299872.0,54.0465,54.1163,54.0116,54.0814,299872.0
2017-03-07 09:30:00,61.77,62.16,61.66,62.06,71908.0,53.933,54.2735,53.8369,54.1862,71908.0
2017-03-07 10:00:00,62.07,62.07,61.94,62.02,82964.0,54.1949,54.1949,54.0814,54.1513,82964.0
2017-03-07 10:30:00,62.02,62.11,61.91,61.95,108654.0,54.1513,54.2298,54.0552,54.0901,108654.0
2017-03-07 11:00:00,61.95,62.06,61.93,61.99,62397.0,54.0901,54.1862,54.0727,54.1251,62397.0
2017-03-07 11:30:00,61.99,62.06,61.97,62.04,66952.0,54.1251,54.1862,54.1076,54.1687,66952.0
2017-03-07 12:00:00,62.03,62.21,62.02,62.2,72776.0,54.16,54.3172,54.1513,54.3084,72776.0
2017-03-07 12:30:00,62.19,62.21,62.15,62.17,24505.0,54.2997,54.3172,54.2648,54.2822,24505.0
2017-03-07 13:00:00,62.17,62.24,62.14,62.22,26082.0,54.2822,54.3434,54.256,54.3259,26082.0
2017-03-07 13:30:00,62.21,62.22,62.1,62.13,29779.0,54.3172,54.3259,54.2211,54.2473,29779.0
2017-03-07 14:00:00,62.12,62.15,62.09,62.1,35596.0,54.2386,54.2648,54.2124,54.2211,35596.0
2017-03-07 14:30:00,62.1,62.19,62.07,62.18,42154.0,54.2211,54.2997,54.1949,54.291,42154.0
2017-03-07 15:00:00,62.19,62.2,62.12,62.14,45973.0,54.2997,54.3084,54.2386,54.256,45973.0
2017-03-07 15:30:00,62.15,62.16,62.04,62.08,149410.0,54.2648,54.2735,54.1687,54.2037,149410.0
2017-03-08 09:30:00,61.94,62.14,61.81,62.1,66484.0,54.0814,54.256,53.9679,54.2211,66484.0
2017-03-08 10:00:00,62.11,62.19,62.05,62.13,46906.0,54.2298,54.2997,54.1775,54.2473,46906.0
2017-03-08 10:30:00,62.14,62.18,62.04,62.17,35365.0,54.256,54.291,54.1687,54.2822,35365.0
2017-03-08 11:00:00,62.18,62.22,62.13,62.17,29037.0,54.291,54.3259,54.2473,54.2822,29037.0
2017-03-08 11:30:00,62.16,62.23,62.11,62.2,41083.0,54.2735,54.3346,54.2298,54.3084,41083.0
2017-03-08 12:00:00,62.2,62.36,62.16,62.36,87849.0,54.3084,54.4481,54.2735,54.4481,87849.0
2017-03-08 12:30:00,62.35,62.36,62.22,62.27,30312.0,54.4394,54.4481,54.3259,54.3695,30312.0
2017-03-08 13:00:00,62.27,62.29,62.23,62.23,23241.0,54.3695,54.387,54.3346,54.3346,23241.0
2017-03-08 13:30:00,62.24,62.26,62.21,62.23,25845.0,54.3434,54.3608,54.3172,54.3346,25845.0
2017-03-08 14:00:00,62.22,62.24,62.08,62.08,26827.0,54.3259,54.3434,54.2037,54.2037,26827.0
2017-03-08 14:30:00,62.08,62.12,62.04,62.07,57016.0,54.2037,54.2386,54.1687,54.1949,57016.0
2017-03-08 15:00:00,62.08,62.1,62.03,62.07,42984.0,54.2037,54.2211,54.16,54.1949,42984.0
2017-03-08 15:30:00,62.07,62.14,61.97,62.12,197713.0,54.1949,54.256,54.1076,54.2386,197713.0
2017-03-09 09:30:00,62.13,62.25,62.03,62.17,77380.0,54.2473,54.3521,54.16,54.2822,77380.0
2017-03-09 10:00:00,62.17,62.3,62.16,62.25,84962.0,54.2822,54.3957,54.2735,54.3521,84962.0
2017-03-09 10:30:00,62.25,62.28,62.19,62.24,36644.0,54.3521,54.3783,54.2997,54.3434,36644.0
2017-03-09 11:00:00,62.24,62.31,62.18,62.28,31581.0,54.3434,54.4045,54.291,54.3783,31581.0
2017-03-09 11:30:00,62.28,62.31,62.2,62.27,56003.0,54.3783,54.4045,54.3084,54.3695,56003.0
2017-03-09 12:00:00,62.28,62.33,62.27,62.28,25149.0,54.3783,54.4219,54.3695,54.3783,25149.0
2017-03-09 12:30:00,62.28,62.3,62.24,62.28,30713.0,54.3783,54.3957,54.3434,54.3783,30713.0
2017-03-09 13:00:00,62.28,62.33,62.27,62.27,27787.0,54.3783,54.4219,54.3695,54.3695,27787.0
2017-03-09 13:30:00,62.27,62.27,62.21,62.21,39610.0,54.3695,54.3695,54.3172,54.3172,39610.0
2017-03-09 14:00:00,62.21,62.23,62.06,62.08,56208.0,54.3172,54.3346,54.1862,54.2037,56208.0
2017-03-09 14:30:00,62.08,62.19,62.01,62.17,168237.0,54.2037,54.2997,54.1425,54.2822,168237.0
2017-03-09 15:00:00,62.17,62.29,62.16,62.27,182942.0,54.2822,54.387,54.2735,54.3695,182942.0
2017-03-09 15:30:00,62.27,62.36,62.26,62.32,255622.0,54.3695,54.4481,54.3608,54.4132,255622.0
2017-03-10 09:30:00,62.57,62.69,62.49,62.64,61217.0,54.6315,54.7363,54.5616,54.6926,61217.0
2017-03-10 10:00:00,62.65,62.7,62.54,62.55,46167.0,54.7013,54.745,54.6053,54.614,46167.0
2017-03-10 10:30:00,62.55,62.55,62.42,62.45,60060.0,54.614,54.614,54.5005,54.5267,60060.0
2017-03-10 11:00:00,62.44,62.52,62.33,62.52,66614.0,54.518,54.5878,54.4219,54.5878,66614.0
2017-03-10 11:30:00,62.52,62.59,62.46,62.55,28118.0,54.5878,54.6489,54.5354,54.614,28118.0
2017-03-10 12:00:00,62.55,62.58,62.51,62.57,28527.0,54.614,54.6402,54.5791,54.6315,28527.0
2017-03-10 12:30:00,62.57,62.58,62.5,62.53,27826.0,54.6315,54.6402,54.5704,54.5966,27826.0
2017-03-10 13:00:00,62.53,62.56,62.47,62.54,38120.0,54.5966,54.6228,54.5442,54.6053,38120.0
2017-03-10 13:30:00,62.54,62.59,62.52,62.57,39361.0,54.6053,54.6489,54.5878,54.6315,39361.0
2017-03-10 14:00:00,62.57,62.61,62.54,62.61,47993.0,54.6315,54.6664,54.6053,54.6664,47993.0
2017-03-10 14:30:00,62.6,62.65,62.58,62.61,38505.0,54.6577,54.7013,54.6402,54.6664,38505.0
2017-03-10 15:00:00,62.61,62.76,62.61,62.76,64209.0,54.6664,54.7974,54.6664,54.7974,64209.0
2017-03-10 15:30:00,62.76,62.81,62.68,62.77,243091.0,54.7974,54.841,54.7275,54.8061,243091.0
2017-03-13 09:30:00,62.65,62.75,62.49,62.66,53986.0,54.7013,54.7886,54.5616,54.7101,53986.0
2017-03-13 10:00:00,62.65,62.77,62.65,62.73,35294.0,54.7013,54.8061,54.7013,54.7712,35294.0
2017-03-13 10:30:00,62.72,62.74,62.67,62.74,24305.0,54.7625,54.7799,54.7188,54.7799,24305.0
2017-03-13 11:00:00,62.73,62.77,62.72,62.77,18240.0,54.7712,54.8061,54.7625,54.8061,18240.0
2017-03-13 11:30:00,62.77,62.95,62.69,62.95,39212.0,54.8061,54.9633,54.7363,54.9633,39212.0
2017-03-13 12:00:00,62.95,62.95,62.85,62.88,26165.0,54.9633,54.9633,54.876,54.9022,26165.0
2017-03-13 12:30:00,62.87,62.89,62.84,62.85,18315.0,54.8934,54.9109,54.8672,54.876,18315.0
2017-03-13 13:00:00,62.85,62.87,62.81,62.84,21802.0,54.876,54.8934,54.841,54.8672,21802.0
2017-03-13 13:30:00,62.83,62.85,62.8,62.84,14556.0,54.8585,54.876,54.8323,54.8672,14556.0
2017-03-13 14:00:00,62.84,62.9,62.82,62.89,26604.0,54.8672,54.9196,54.8498,54.9109,26604.0
2017-03-13 14:30:00,62.89,62.93,62.88,62.92,29180.0,54.9109,54.9458,54.9022,54.9371,29180.0
2017-03-13 15:00:00,62.92,62.96,62.91,62.92,48889.0,54.9371,54.972,54.9283,54.9371,48889.0
2017-03-13 15:30:00,62.93,62.99,62.85,62.98,158439.0,54.9458,54.9982,54.876,54.9895,158439.0
2017-03-14 09:30:00,62.91,63.0,62.82,62.91,48890.0,54.9283,55.0069,54.8498,54.9283,48890.0
2017-03-14 10:00:00,62.9,62.9,62.74,62.77,51080.0,54.9196,54.9196,54.7799,54.8061,51080.0
2017-03-14 10:30:00,62.77,62.85,62.69,62.85,95360.0,54.8061,54.876,54.7363,54.876,95360.0
2017-03-14 11:00:00,62.85,62.85,62.76,62.81,32554.0,54.876,54.876,54.7974,54.841,32554.0
2017-03-14 11:30:00,62.82,62.87,62.8,62.82,39550.0,54.8498,54.8934,54.8323,54.8498,39550.0
2017-03-14 12:00:00,62.83,62.84,62.68,62.73,44439.0,54.8585,54.8672,54.7275,54.7712,44439.0
2017-03-14 12:30:00,62.74,62.75,62.66,62.73,38037.0,54.7799,54.7886,54.7101,54.7712,38037.0
2017-03-14 13:00:00,62.74,62.88,62.71,62.87,32875.0,54.7799,54.9022,54.7537,54.8934,32875.0
2017-03-14 13:30:00,62.86,62.88,62.81,62.83,31277.0,54.8847,54.9022,54.841,54.8585,31277.0
2017-03-14 14:00:00,62.83,62.87,62.81,62.86,28761.0,54.8585,54.8934,54.841,54.8847,28761.0
2017-03-14 14:30:00,62.86,62.9,62.83,62.85,33904.0,54.8847,54.9196,54.8585,54.876,33904.0
2017-03-14 15:00:00,62.85,62.87,62.81,62.82,57037.0,54.876,54.8934,54.841,54.8498,57037.0
2017-03-14 15:30:00,62.83,62.88,62.76,62.86,176562.0,54.8585,54.9022,54.7974,54.8847,176562.0
2017-03-15 09:30:00,62.86,63.17,62.71,63.14,168685.0,54.8847,55.1554,54.7537,55.1292,168685.0
2017-03-15 10:00:00,63.13,63.33,63.12,63.33,59504.0,55.1204,55.2951,55.1117,55.2951,59504.0
2017-03-15 10:30:00,63.32,63.34,63.18,63.23,47017.0,55.2863,55.3038,55.1641,55.2077,47017.0
2017-03-15 11:00:00,63.22,63.3,63.19,63.28,42666.0,55.199,55.2689,55.1728,55.2514,42666.0
2017-03-15 11:30:00,63.28,63.29,63.2,63.2,26767.0,55.2514,55.2601,55.1816,55.1816,26767.0
2017-03-15 12:00:00,63.2,63.22,63.13,63.14,23005.0,55.1816,55.199,55.1204,55.1292,23005.0
2017-03-15 12:30:00,63.14,63.26,63.14,63.22,35368.0,55.1292,55.2339,55.1292,55.199,35368.0
2017-03-15 13:00:00,63.23,63.28,63.21,63.28,76269.0,55.2077,55.2514,55.1903,55.2514,76269.0
2017-03-15 13:30:00,63.28,63.28,63.25,63.25,42994.0,55.2514,55.2514,55.2252,55.2252,42994.0
2017-03-15 14:00:00,63.28,63.74,63.26,63.53,126679.0,55.2514,55.653,55.2339,55.4697,126679.0
2017-03-15 14:30:00,63.52,63.68,63.49,63.63,111650.0,55.461,55.6007,55.4348,55.557,111650.0
2017-03-15 15:00:00,63.64,63.75,63.61,63.7,96097.0,55.5657,55.6618,55.5395,55.6181,96097.0
2017-03-15 15:30:00,63.7,63.77,63.64,63.69,293489.0,55.6181,55.6792,55.5657,55.6094,293489.0
2017-03-16 09:30:00,63.56,63.84,63.48,63.48,124410.0,55.4959,55.7404,55.426,55.426,124410.0
2017-03-16 10:00:00,63.48,63.54,62.99,63.02,105802.0,55.426,55.4784,54.9982,55.0244,105802.0
2017-03-16 10:30:00,63.02,63.06,62.89,63.05,164810.0,55.0244,55.0593,54.9109,55.0506,164810.0
2017-03-16 11:00:00,63.05,63.1,62.99,63.08,65330.0,55.0506,55.0942,54.9982,55.0768,65330.0
2017-03-16 11:30:00,63.07,63.19,63.04,63.17,50157.0,55.068,55.1728,55.0419,55.1554,50157.0
2017-03-16 12:00:00,63.18,63.21,63.07,63.21,31011.0,55.1641,55.1903,55.068,55.1903,31011.0
2017-03-16 12:30:00,63.21,63.25,63.16,63.19,51525.0,55.1903,55.2252,55.1466,55.1728,51525.0
2017-03-16 13:00:00,63.19,63.19,63.04,63.08,53959.0,55.1728,55.1728,55.0419,55.0768,53959.0
2017-03-16 13:30:00,63.08,63.13,63.05,63.11,40455.0,55.0768,55.1204,55.0506,55.103,40455.0
2017-03-16 14:00:00,63.1,63.16,63.09,63.13,41750.0,55.0942,55.1466,55.0855,55.1204,41750.0
2017-03-16 14:30:00,63.13,63.13,62.98,62.99,58866.0,55.1204,55.1204,54.9895,54.9982,58866.0
2017-03-16 15:00:00,63.0,63.06,62.92,62.95,116915.0,55.0069,55.0593,54.9371,54.9633,116915.0
2017-03-16 15:30:00,62.95,63.08,62.94,63.05,215601.0,54.9633,55.0768,54.9545,55.0506,215601.0
2017-03-17 09:30:00,63.19,63.42,63.1,63.42,268633.0,55.1728,55.3736,55.0942,55.3736,268633.0
2017-03-17 10:00:00,63.46,63.57,63.41,63.48,52042.0,55.4086,55.5046,55.3649,55.426,52042.0
2017-03-17 10:30:00,63.48,63.48,63.27,63.38,54391.0,55.426,55.426,55.2427,55.3387,54391.0
2017-03-17 11:00:00,63.39,63.46,63.34,63.45,48295.0,55.3474,55.4086,55.3038,55.3998,48295.0
2017-03-17 11:30:00,63.45,63.51,63.4,63.5,39370.0,55.3998,55.4522,55.3562,55.4435,39370.0
2017-03-17 12:00:00,63.49,63.52,63.45,63.47,39465.0,55.4348,55.461,55.3998,55.4173,39465.0
2017-03-17 12:30:00,63.47,63.55,63.44,63.44,41681.0,55.4173,55.4871,55.3911,55.3911,41681.0
2017-03-17 13:00:00,63.45,63.48,63.44,63.48,23329.0,55.3998,55.426,55.3911,55.426,23329.0
2017-03-17 13:30:00,63.47,63.49,63.43,63.49,29310.0,55.4173,55.4348,55.3824,55.4348,29310.0
2017-03-17 14:00:00,63.5,63.61,63.49,63.55,35940.0,55.4435,55.5395,55.4348,55.4871,35940.0
2017-03-17 14:30:00,63.55,63.59,63.51,63.53,26931.0,55.4871,55.5221,55.4522,55.4697,26931.0
2017-03-17 15:00:00,63.53,63.54,63.47,63.48,71822.0,55.4697,55.4784,55.4173,55.426,71822.0
2017-03-17 15:30:00,63.49,63.49,63.35,63.37,287728.0,55.4348,55.4348,55.3125,55.33,287728.0
2017-03-20 09:30:00,63.31,63.41,63.23,63.27,58199.0,55.2776,55.3649,55.2077,55.2427,58199.0
2017-03-20 10:00:00,63.27,63.45,63.27,63.44,37847.0,55.2427,55.3998,55.2427,55.3911,37847.0
2017-03-20 10:30:00,63.43,63.43,63.32,63.4,34290.0,55.3824,55.3824,55.2863,55.3562,34290.0
2017-03-20 11:00:00,63.4,63.43,63.34,63.41,35248.0,55.3562,55.3824,55.3038,55.3649,35248.0
2017-03-20 11:30:00,63.42,63.43,63.37,63.38,16940.0,55.3736,55.3824,55.33,55.3387,16940.0
2017-03-20 12:00:00,63.38,63.45,63.35,63.45,32802.0,55.3387,55.3998,55.3125,55.3998,32802.0
2017-03-20 12:30:00,63.44,63.46,63.42,63.43,18143.0,55.3911,55.4086,55.3736,55.3824,18143.0
2017-03-20 13:00:00,63.44,63.45,63.41,63.42,22370.0,55.3911,55.3998,55.3649,55.3736,22370.0
2017-03-20 13:30:00,63.42,63.44,63.32,63.36,42545.0,55.3736,55.3911,55.2863,55.3213,42545.0
2017-03-20 14:00:00,63.37,63.38,63.35,63.35,29619.0,55.33,55.3387,55.3125,55.3125,29619.0
2017-03-20 14:30:00,63.36,63.38,63.25,63.29,46511.0,55.3213,55.3387,55.2252,55.2601,46511.0
2017-03-20 15:00:00,63.29,63.37,63.27,63.32,71746.0,55.2601,55.33,55.2427,55.2863,71746.0
2017-03-20 15:30:00,63.32,63.34,63.22,63.24,142390.0,55.2863,55.3038,55.199,55.2165,142390.0
2017-03-21 09:30:00,63.49,63.51,63.19,63.21,69468.0,55.4348,55.4522,55.1728,55.1903,69468.0
2017-03-21 10:00:00,63.19,63.2,63.02,63.04,43584.0,55.1728,55.1816,55.0244,55.0419,43584.0
2017-03-21 10:30:00,63.04,63.05,62.81,62.88,76882.0,55.0419,55.0506,54.841,54.9022,76882.0
2017-03-21 11:00:00,62.88,62.95,62.81,62.82,76281.0,54.9022,54.9633,54.841,54.8498,76281.0
2017-03-21 11:30:00,62.82,62.84,62.72,62.79,61947.0,54.8498,54.8672,54.7625,54.8236,61947.0
2017-03-21 12:00:00,62.79,62.79,62.5,62.56,119626.0,54.8236,54.8236,54.5704,54.6228,119626.0
2017-03-21 12:30:00,62.56,62.62,62.52,62.55,106770.0,54.6228,54.6751,54.5878,54.614,106770.0
2017-03-21 13:00:00,62.55,62.56,62.45,62.51,96107.0,54.614,54.6228,54.5267,54.5791,96107.0
2017-03-21 13:30:00,62.52,62.54,62.42,62.44,66606.0,54.5878,54.6053,54.5005,54.518,66606.0
2017-03-21 14:00:00,62.45,62.61,62.41,62.56,126451.0,54.5267,54.6664,54.4918,54.6228,126451.0
2017-03-21 14:30:00,62.56,62.7,62.46,62.59,171289.0,54.6228,54.745,54.5354,54.6489,171289.0
2017-03-21 15:00:00,62.58,62.63,62.53,62.63,111664.0,54.6402,54.6839,54.5966,54.6839,111664.0
2017-03-21 15:30:00,62.63,62.66,62.52,62.58,314287.0,54.6839,54.7101,54.5878,54.6402,314287.0
2017-03-22 09:30:00,62.77,62.91,62.65,62.71,55935.0,54.8061,54.9283,54.7013,54.7537,55935.0
2017-03-22 10:00:00,62.71,62.78,62.64,62.78,57113.0,54.7537,54.8148,54.6926,54.8148,57113.0
2017-03-22 10:30:00,62.78,62.9,62.78,62.83,69163.0,54.8148,54.9196,54.8148,54.8585,69163.0
2017-03-22 11:00:00,62.83,62.94,62.78,62.89,99253.0,54.8585,54.9545,54.8148,54.9109,99253.0
2017-03-22 11:30:00,62.88,62.98,62.86,62.92,30936.0,54.9022,54.9895,54.8847,54.9371,30936.0
2017-03-22 12:00:00,62.92,62.94,62.86,62.88,27165.0,54.9371,54.9545,54.8847,54.9022,27165.0
2017-03-22 12:30:00,62.88,62.91,62.83,62.9,30088.0,54.9022,54.9283,54.8585,54.9196,30088.0
2017-03-22 13:00:00,62.9,62.91,62.79,62.9,78286.0,54.9196,54.9283,54.8236,54.9196,78286.0
2017-03-22 13:30:00,62.91,62.96,62.81,62.81,40167.0,54.9283,54.972,54.841,54.841,40167.0
2017-03-22 14:00:00,62.82,62.84,62.67,62.67,49817.0,54.8498,54.8672,54.7188,54.7188,49817.0
2017-03-22 14:30:00,62.67,62.86,62.66,62.8,41518.0,54.7188,54.8847,54.7101,54.8323,41518.0
2017-03-22 15:00:00,62.8,62.88,62.78,62.8,60976.0,54.8323,54.9022,54.8148,54.8323,60976.0
2017-03-22 15:30:00,62.8,62.81,62.72,62.76,356978.0,54.8323,54.841,54.7625,54.7974,356978.0
2017-03-23 09:30:00,62.7,62.85,62.68,62.8,82281.0,54.745,54.876,54.7275,54.8323,82281.0
2017-03-23 10:00:00,62.81,63.03,62.8,63.0,47328.0,54.841,55.0331,54.8323,55.0069,47328.0
2017-03-23 10:30:00,62.99,63.09,62.92,62.93,90142.0,54.9982,55.0855,54.9371,54.9458,90142.0
2017-03-23 11:00:00,62.94,63.07,62.92,63.03,61628.0,54.9545,55.068,54.9371,55.0331,61628.0
2017-03-23 11:30:00,63.02,63.09,62.99,63.03,43854.0,55.0244,55.0855,54.9982,55.0331,43854.0
2017-03-23 12:00:00,63.03,63.04,62.97,62.99,46596.0,55.0331,55.0419,54.9807,54.9982,46596.0
2017-03-23 12:30:00,62.99,63.02,62.96,63.02,29492.0,54.9982,55.0244,54.972,55.0244,29492.0
2017-03-23 13:00:00,63.02,63.02,62.78,62.78,97186.0,55.0244,55.0244,54.8148,54.8148,97186.0
2017-03-23 13:30:00,62.8,63.03,62.8,62.94,53299.0,54.8323,55.0331,54.8323,54.9545,53299.0
2017-03-23 14:00:00,62.94,63.05,62.93,62.98,72466.0,54.9545,55.0506,54.9458,54.9895,72466.0
2017-03-23 14:30:00,62.97,63.02,62.9,62.9,56418.0,54.9807,55.0244,54.9196,54.9196,56418.0
2017-03-23 15:00:00,62.9,62.91,62.68,62.68,108299.0,54.9196,54.9283,54.7275,54.7275,108299.0
2017-03-23 15:30:00,62.68,62.71,62.59,62.63,399787.0,54.7275,54.7537,54.6489,54.6839,399787.0
2017-03-24 09:30:00,62.73,62.84,62.58,62.63,70009.0,54.7712,54.8672,54.6402,54.6839,70009.0
2017-03-24 10:00:00,62.64,62.68,62.54,62.63,54703.0,54.6926,54.7275,54.6053,54.6839,54703.0
2017-03-24 10:30:00,62.63,62.83,62.61,62.83,60480.0,54.6839,54.8585,54.6664,54.8585,60480.0
2017-03-24 11:00:00,62.83,62.83,62.67,62.7,60240.0,54.8585,54.8585,54.7188,54.745,60240.0
2017-03-24 11:30:00,62.7,62.77,62.66,62.77,46415.0,54.745,54.8061,54.7101,54.8061,46415.0
2017-03-24 12:00:00,62.78,62.84,62.71,62.78,66506.0,54.8148,54.8672,54.7537,54.8148,66506.0
2017-03-24 12:30:00,62.79,62.84,62.69,62.76,42104.0,54.8236,54.8672,54.7363,54.7974,42104.0
2017-03-24 13:00:00,62.76,62.77,62.62,62.68,36105.0,54.7974,54.8061,54.6751,54.7275,36105.0
2017-03-24 13:30:00,62.69,62.7,62.57,62.57,68343.0,54.7363,54.745,54.6315,54.6315,68343.0
2017-03-24 14:00:00,62.57,62.59,62.53,62.58,66509.0,54.6315,54.6489,54.5966,54.6402,66509.0
2017-03-24 14:30:00,62.58,62.6,62.44,62.45,51427.0,54.6402,54.6577,54.518,54.5267,51427.0
2017-03-24 15:00:00,62.46,62.46,62.36,62.43,71812.0,54.5354,54.5354,54.4481,54.5092,71812.0
2017-03-24 15:30:00,62.43,62.64,62.38,62.5,305495.0,54.5092,54.6926,54.4656,54.5704,305495.0
2017-03-27 09:30:00,62.22,62.28,62.05,62.25,83735.0,54.3259,54.3783,54.1775,54.3521,83735.0
2017-03-27 10:00:00,62.24,62.24,61.96,61.98,87150.0,54.3434,54.3434,54.0989,54.1163,87150.0
2017-03-27 10:30:00,61.99,62.09,61.91,62.0,56643.0,54.1251,54.2124,54.0552,54.1338,56643.0
2017-03-27 11:00:00,62.0,62.08,61.99,62.07,59006.0,54.1338,54.2037,54.1251,54.1949,59006.0
2017-03-27 11:30:00,62.06,62.16,62.04,62.07,66809.0,54.1862,54.2735,54.1687,54.1949,66809.0
2017-03-27 12:00:00,62.07,62.11,62.04,62.05,34981.0,54.1949,54.2298,54.1687,54.1775,34981.0
2017-03-27 12:30:00,62.06,62.18,62.06,62.18,24978.0,54.1862,54.291,54.1862,54.291,24978.0
2017-03-27 13:00:00,62.18,62.26,62.17,62.2,26131.0,54.291,54.3608,54.2822,54.3084,26131.0
2017-03-27 13:30:00,62.2,62.2,62.12,62.13,32112.0,54.3084,54.3084,54.2386,54.2473,32112.0
2017-03-27 14:00:00,62.14,62.23,62.13,62.21,45393.0,54.256,54.3346,54.2473,54.3172,45393.0
2017-03-27 14:30:00,62.21,62.31,62.19,62.29,55144.0,54.3172,54.4045,54.2997,54.387,55144.0
2017-03-27 15:00:00,62.28,62.3,62.2,62.2,116078.0,54.3783,54.3957,54.3084,54.3084,116078.0
2017-03-27 15:30:00,62.2,62.24,62.06,62.1,269451.0,54.3084,54.3434,54.1862,54.2211,269451.0
2017-03-28 09:30:00,61.93,62.17,61.93,62.02,49597.0,54.0727,54.2822,54.0727,54.1513,49597.0
2017-03-28 10:00:00,62.02,62.27,62.02,62.09,46723.0,54.1513,54.3695,54.1513,54.2124,46723.0
2017-03-28 10:30:00,62.09,62.19,62.06,62.17,36888.0,54.2124,54.2997,54.1862,54.2822,36888.0
2017-03-28 11:00:00,62.18,62.31,62.17,62.25,43720.0,54.291,54.4045,54.2822,54.3521,43720.0
2017-03-28 11:30:00,62.26,62.35,62.23,62.34,38115.0,54.3608,54.4394,54.3346,54.4307,38115.0
2017-03-28 12:00:00,62.33,62.33,62.13,62.14,64116.0,54.4219,54.4219,54.2473,54.256,64116.0
2017-03-28 12:30:00,62.14,62.17,62.08,62.13,56258.0,54.256,54.2822,54.2037,54.2473,56258.0
2017-03-28 13:00:00,62.13,62.23,62.1,62.12,63303.0,54.2473,54.3346,54.2211,54.2386,63303.0
2017-03-28 13:30:00,62.12,62.37,62.11,62.37,89832.0,54.2386,54.4569,54.2298,54.4569,89832.0
2017-03-28 14:00:00,62.37,62.49,62.33,62.49,44595.0,54.4569,54.5616,54.4219,54.5616,44595.0
2017-03-28 14:30:00,62.47,62.51,62.4,62.42,49565.0,54.5442,54.5791,54.4831,54.5005,49565.0
2017-03-28 15:00:00,62.42,62.48,62.37,62.43,60552.0,54.5005,54.5529,54.4569,54.5092,60552.0
2017-03-28 15:30:00,62.43,62.48,62.36,62.42,195203.0,54.5092,54.5529,54.4481,54.5005,195203.0
2017-03-29 09:30:00,62.2,62.27,62.08,62.27,94074.0,54.3084,54.3695,54.2037,54.3695,94074.0
2017-03-29 10:00:00,62.26,62.42,62.21,62.38,31096.0,54.3608,54.5005,54.3172,54.4656,31096.0
2017-03-29 10:30:00,62.38,62.46,62.36,62.43,39751.0,54.4656,54.5354,54.4481,54.5092,39751.0
2017-03-29 11:00:00,62.44,62.47,62.36,62.38,38067.0,54.518,54.5442,54.4481,54.4656,38067.0
2017-03-29 11:30:00,62.38,62.39,62.24,62.29,37697.0,54.4656,54.4743,54.3434,54.387,37697.0
2017-03-29 12:00:00,62.29,62.33,62.24,62.24,106026.0,54.387,54.4219,54.3434,54.3434,106026.0
2017-03-29 12:30:00,62.25,62.25,62.19,62.2,32324.0,54.3521,54.3521,54.2997,54.3084,32324.0
2017-03-29 13:00:00,62.21,62.24,62.19,62.21,35437.0,54.3172,54.3434,54.2997,54.3172,35437.0
2017-03-29 13:30:00,62.22,62.25,62.18,62.22,40466.0,54.3259,54.3521,54.291,54.3259,40466.0
2017-03-29 14:00:00,62.22,62.24,62.2,62.23,58199.0,54.3259,54.3434,54.3084,54.3346,58199.0
2017-03-29 14:30:00,62.23,62.3,62.18,62.29,246939.0,54.3346,54.3957,54.291,54.387,246939.0
2017-03-29 15:00:00,62.29,62.36,62.25,62.3,78745.0,54.387,54.4481,54.3521,54.3957,78745.0
2017-03-29 15:30:00,62.3,62.34,62.23,62.31,225460.0,54.3957,54.4307,54.3346,54.4045,225460.0
2017-03-30 09:30:00,62.03,62.41,62.03,62.41,50680.0,54.4359,54.7694,54.4359,54.7694,50680.0
2017-03-30 10:00:00,62.42,62.52,62.4,62.51,36352.0,54.7781,54.8659,54.7606,54.8571,36352.0
2017-03-30 10:30:00,62.49,62.62,62.47,62.59,41585.0,54.8396,54.9536,54.822,54.9273,41585.0
2017-03-30 11:00:00,62.59,62.65,62.51,62.61,47482.0,54.9273,54.98,54.8571,54.9449,47482.0
2017-03-30 11:30:00,62.61,62.67,62.58,62.61,90081.0,54.9449,54.9975,54.9185,54.9449,90081.0
2017-03-30 12:00:00,62.61,62.68,62.61,62.67,53100.0,54.9449,55.0063,54.9449,54.9975,53100.0
2017-03-30 12:30:00,62.68,62.68,62.59,62.67,47550.0,55.0063,55.0063,54.9273,54.9975,47550.0
2017-03-30 13:00:00,62.67,62.7,62.64,62.66,28795.0,54.9975,55.0239,54.9712,54.9888,28795.0
2017-03-30 13:30:00,62.66,62.75,62.66,62.74,23302.0,54.9888,55.0677,54.9888,55.059,23302.0
2017-03-30 14:00:00,62.74,62.76,62.71,62.73,26224.0,55.059,55.0765,55.0326,55.0502,26224.0
2017-03-30 14:30:00,62.74,62.77,62.72,62.75,42395.0,55.059,55.0853,55.0414,55.0677,42395.0
2017-03-30 15:00:00,62.76,62.8,62.73,62.76,59024.0,55.0765,55.1116,55.0502,55.0765,59024.0
2017-03-30 15:30:00,62.76,62.85,62.76,62.83,166751.0,55.0765,55.1555,55.0765,55.1379,166751.0
2017-03-31 09:30:00,62.68,62.84,62.65,62.74,41538.0,55.0063,55.1467,54.98,55.059,41538.0
2017-03-31 10:00:00,62.74,62.85,62.72,62.73,35029.0,55.059,55.1555,55.0414,55.0502,35029.0
2017-03-31 10:30:00,62.73,62.89,62.73,62.86,34408.0,55.0502,55.1906,55.0502,55.1643,34408.0
2017-03-31 11:00:00,62.85,62.88,62.77,62.8,38069.0,55.1555,55.1818,55.0853,55.1116,38069.0
2017-03-31 11:30:00,62.8,62.89,62.76,62.79,34205.0,55.1116,55.1906,55.0765,55.1028,34205.0
2017-03-31 12:00:00,62.8,62.85,62.79,62.83,36221.0,55.1116,55.1555,55.1028,55.1379,36221.0
2017-03-31 12:30:00,62.82,62.87,62.79,62.82,31156.0,55.1292,55.173,55.1028,55.1292,31156.0
2017-03-31 13:00:00,62.82,62.92,62.82,62.92,22945.0,55.1292,55.2169,55.1292,55.2169,22945.0
2017-03-31 13:30:00,62.91,62.96,62.89,62.93,30774.0,55.2081,55.252,55.1906,55.2257,30774.0
2017-03-31 14:00:00,62.94,62.94,62.83,62.88,55927.0,55.2345,55.2345,55.1379,55.1818,55927.0
2017-03-31 14:30:00,62.87,62.91,62.81,62.82,51007.0,55.173,55.2081,55.1204,55.1292,51007.0
2017-03-31 15:00:00,62.82,62.98,62.82,62.94,51152.0,55.1292,55.2696,55.1292,55.2345,51152.0
2017-03-31 15:30:00,62.95,63.02,62.81,62.82,150043.0,55.2432,55.3047,55.1204,55.1292,150043.0
2017-04-03 09:30:00,62.89,63.0,62.8,62.95,44869.0,55.1906,55.2871,55.1116,55.2432,44869.0
2017-04-03 10:00:00,62.94,62.95,62.79,62.84,25492.0,55.2345,55.2432,55.1028,55.1467,25492.0
2017-04-03 10:30:00,62.84,62.91,62.7,62.71,47879.0,55.1467,55.2081,55.0239,55.0326,47879.0
2017-04-03 11:00:00,62.7,62.74,62.64,62.68,26871.0,55.0239,55.059,54.9712,55.0063,26871.0
2017-04-03 11:30:00,62.68,62.7,62.57,62.62,32031.0,55.0063,55.0239,54.9098,54.9536,32031.0
2017-04-03 12:00:00,62.62,62.72,62.54,62.72,20937.0,54.9536,55.0414,54.8834,55.0414,20937.0
2017-04-03 12:30:00,62.72,62.72,62.64,62.66,14593.0,55.0414,55.0414,54.9712,54.9888,14593.0
2017-04-03 13:00:00,62.65,62.68,62.52,62.53,23839.0,54.98,55.0063,54.8659,54.8747,23839.0
2017-04-03 13:30:00,62.53,62.53,62.44,62.48,30165.0,54.8747,54.8747,54.7957,54.8308,30165.0
2017-04-03 14:00:00,62.49,62.52,62.44,62.52,29622.0,54.8396,54.8659,54.7957,54.8659,29622.0
2017-04-03 14:30:00,62.52,62.56,62.49,62.53,33319.0,54.8659,54.901,54.8396,54.8747,33319.0
2017-04-03 15:00:00,62.52,62.61,62.5,62.54,36061.0,54.8659,54.9449,54.8483,54.8834,36061.0
2017-04-03 15:30:00,62.53,62.55,62.46,62.49,202331.0,54.8747,54.8922,54.8132,54.8396,202331.0
2017-04-04 09:30:00,62.55,62.81,62.55,62.81,44291.0,54.8922,55.1204,54.8922,55.1204,44291.0
2017-04-04 10:00:00,62.81,62.82,62.69,62.77,39034.0,55.1204,55.1292,55.0151,55.0853,39034.0
2017-04-04 10:30:00,62.77,62.87,62.67,62.7,28295.0,55.0853,55.173,54.9975,55.0239,28295.0
2017-04-04 11:00:00,62.69,62.75,62.69,62.69,31423.0,55.0151,55.0677,55.0151,55.0151,31423.0
2017-04-04 11:30:00,62.69,62.71,62.62,62.66,23724.0,55.0151,55.0326,54.9536,54.9888,23724.0
2017-04-04 12:00:00,62.65,62.65,62.57,62.65,18417.0,54.98,54.98,54.9098,54.98,18417.0
2017-04-04 12:30:00,62.65,62.65,62.57,62.61,17804.0,54.98,54.98,54.9098,54.9449,17804.0
2017-04-04 13:00:00,62.62,62.67,62.56,62.66,49794.0,54.9536,54.9975,54.901,54.9888,49794.0
2017-04-04 13:30:00,62.67,62.69,62.66,62.68,27968.0,54.9975,55.0151,54.9888,55.0063,27968.0
2017-04-04 14:00:00,62.69,62.73,62.66,62.7,62440.0,55.0151,55.0502,54.9888,55.0239,62440.0
2017-04-04 14:30:00,62.69,62.74,62.66,62.66,35975.0,55.0151,55.059,54.9888,54.9888,35975.0
2017-04-04 15:00:00,62.65,62.69,62.51,62.53,62247.0,54.98,55.0151,54.8571,54.8747,62247.0
2017-04-04 15:30:00,62.52,62.66,62.52,62.61,193096.0,54.8659,54.9888,54.8659,54.9449,193096.0
2017-04-05 09:30:00,62.67,62.89,62.67,62.89,74497.0,54.9975,55.1906,54.9975,55.1906,74497.0
2017-04-05 10:00:00,62.88,63.05,62.87,62.92,82347.0,55.1818,55.331,55.173,55.2169,82347.0
2017-04-05 10:30:00,62.91,63.03,62.88,63.02,55461.0,55.2081,55.3135,55.1818,55.3047,55461.0
2017-04-05 11:00:00,63.02,63.04,62.92,62.93,51678.0,55.3047,55.3222,55.2169,55.2257,51678.0
2017-04-05 11:30:00,62.92,63.03,62.89,62.99,59424.0,55.2169,55.3135,55.1906,55.2784,59424.0
2017-04-05 12:00:00,62.99,63.08,62.95,63.03,54931.0,55.2784,55.3573,55.2432,55.3135,54931.0
2017-04-05 12:30:00,63.03,63.1,62.95,63.05,89070.0,55.3135,55.3749,55.2432,55.331,89070.0
2017-04-05 13:00:00,63.05,63.06,62.95,62.99,65629.0,55.331,55.3398,55.2432,55.2784,65629.0
2017-04-05 13:30:00,63.0,63.01,62.98,63.0,41977.0,55.2871,55.2959,55.2696,55.2871,41977.0
2017-04-05 14:00:00,62.99,63.01,62.87,62.99,58840.0,55.2784,55.2959,55.173,55.2784,58840.0
2017-04-05 14:30:00,62.99,62.99,62.73,62.78,60077.0,55.2784,55.2784,55.0502,55.0941,60077.0
2017-04-05 15:00:00,62.79,62.89,62.66,62.74,94265.0,55.1028,55.1906,54.9888,55.059,94265.0
2017-04-05 15:30:00,62.73,62.79,62.61,62.69,237628.0,55.0502,55.1028,54.9449,55.0151,237628.0
2017-04-06 09:30:00,62.63,62.71,62.44,62.53,95088.0,54.9624,55.0326,54.7957,54.8747,95088.0
2017-04-06 10:00:00,62.54,62.54,62.21,62.37,125642.0,54.8834,54.8834,54.5938,54.7343,125642.0
2017-04-06 10:30:00,62.38,62.57,62.38,62.53,47556.0,54.743,54.9098,54.743,54.8747,47556.0
2017-04-06 11:00:00,62.53,62.71,62.52,62.71,39677.0,54.8747,55.0326,54.8659,55.0326,39677.0
2017-04-06 11:30:00,62.71,62.75,62.68,62.74,36432.0,55.0326,55.0677,55.0063,55.059,36432.0
2017-04-06 12:00:00,62.74,62.75,62.6,62.62,42128.0,55.059,55.0677,54.9361,54.9536,42128.0
2017-04-06 12:30:00,62.62,62.65,62.54,62.6,15565.0,54.9536,54.98,54.8834,54.9361,15565.0
2017-04-06 13:00:00,62.6,62.72,62.59,62.72,45213.0,54.9361,55.0414,54.9273,55.0414,45213.0
2017-04-06 13:30:00,62.73,62.74,62.68,62.68,14672.0,55.0502,55.059,55.0063,55.0063,14672.0
2017-04-06 14:00:00,62.67,62.72,62.61,62.66,36415.0,54.9975,55.0414,54.9449,54.9888,36415.0
2017-04-06 14:30:00,62.65,62.66,62.48,62.53,50994.0,54.98,54.9888,54.8308,54.8747,50994.0
2017-04-06 15:00:00,62.53,62.62,62.52,62.6,60076.0,54.8747,54.9536,54.8659,54.9361,60076.0
2017-04-06 15:30:00,62.59,62.67,62.54,62.64,174555.0,54.9273,54.9975,54.8834,54.9712,174555.0
2017-04-07 09:30:00,62.75,62.87,62.66,62.72,34856.0,55.0677,55.173,54.9888,55.0414,34856.0
2017-04-07 10:00:00,62.71,62.98,62.68,62.96,49177.0,55.0326,55.2696,55.0063,55.252,49177.0
2017-04-07 10:30:00,62.96,62.96,62.79,62.81,26745.0,55.252,55.252,55.1028,55.1204,26745.0
2017-04-07 11:00:00,62.82,62.94,62.79,62.91,26002.0,55.1292,55.2345,55.1028,55.2081,26002.0
2017-04-07 11:30:00,62.89,63.02,62.86,63.0,21060.0,55.1906,55.3047,55.1643,55.2871,21060.0
2017-04-07 12:00:00,63.0,63.06,62.96,62.97,17290.0,55.2871,55.3398,55.252,55.2608,17290.0
2017-04-07 12:30:00,62.97,62.99,62.84,62.89,26581.0,55.2608,55.2784,55.1467,55.1906,26581.0
2017-04-07 13:00:00,62.88,62.88,62.79,62.85,48206.0,55.1818,55.1818,55.1028,55.1555,48206.0
2017-04-07 13:30:00,62.85,62.92,62.81,62.82,37158.0,55.1555,55.2169,55.1204,55.1292,37158.0
2017-04-07 14:00:00,62.84,62.88,62.82,62.82,20748.0,55.1467,55.1818,55.1292,55.1292,20748.0
2017-04-07 14:30:00,62.82,62.88,62.79,62.8,25459.0,55.1292,55.1818,55.1028,55.1116,25459.0
2017-04-07 15:00:00,62.8,62.86,62.79,62.8,34105.0,55.1116,55.1643,55.1028,55.1116,34105.0
2017-04-07 15:30:00,62.81,62.82,62.72,62.81,224418.0,55.1204,55.1292,55.0414,55.1204,224418.0
2017-04-10 09:30:00,62.73,62.9,62.65,62.76,55798.0,55.0502,55.1994,54.98,55.0765,55798.0
2017-04-10 10:00:00,62.77,62.86,62.63,62.68,64142.0,55.0853,55.1643,54.9624,55.0063,64142.0
2017-04-10 10:30:00,62.68,62.74,62.65,62.67,27973.0,55.0063,55.059,54.98,54.9975,27973.0
2017-04-10 11:00:00,62.68,62.71,62.65,62.69,41283.0,55.0063,55.0326,54.98,55.0151,41283.0
2017-04-10 11:30:00,62.69,62.7,62.57,62.7,95881.0,55.0151,55.0239,54.9098,55.0239,95881.0
2017-04-10 12:00:00,62.71,62.71,62.6,62.69,68367.0,55.0326,55.0326,54.9361,55.0151,68367.0
2017-04-10 12:30:00,62.68,62.82,62.67,62.8,19401.0,55.0063,55.1292,54.9975,55.1116,19401.0
2017-04-10 13:00:00,62.81,62.84,62.78,62.8,14173.0,55.1204,55.1467,55.0941,55.1116,14173.0
2017-04-10 13:30:00,62.8,62.84,62.78,62.8,21623.0,55.1116,55.1467,55.0941,55.1116,21623.0
2017-04-10 14:00:00,62.8,62.84,62.68,62.69,61900.0,55.1116,55.1467,55.0063,55.0151,61900.0
2017-04-10 14:30:00,62.69,62.81,62.68,62.76,44483.0,55.0151,55.1204,55.0063,55.0765,44483.0
2017-04-10 15:00:00,62.77,62.86,62.71,62.72,84500.0,55.0853,55.1643,55.0326,55.0414,84500.0
2017-04-10 15:30:00,62.72,62.73,62.65,62.65,258899.0,55.0414,55.0502,54.98,54.98,258899.0
2017-04-11 09:30:00,62.66,62.84,62.5,62.59,48205.0,54.9888,55.1467,54.8483,54.9273,48205.0
2017-04-11 10:00:00,62.65,62.72,62.6,62.65,30335.0,54.98,55.0414,54.9361,54.98,30335.0
2017-04-11 10:30:00,62.65,62.65,62.49,62.56,46664.0,54.98,54.98,54.8396,54.901,46664.0
2017-04-11 11:00:00,62.56,62.58,62.47,62.52,41935.0,54.901,54.9185,54.822,54.8659,41935.0
2017-04-11 11:30:00,62.52,62.59,62.52,62.58,26776.0,54.8659,54.9273,54.8659,54.9185,26776.0
2017-04-11 12:00:00,62.59,62.73,62.57,62.7,40329.0,54.9273,55.0502,54.9098,55.0239,40329.0
2017-04-11 12:30:00,62.72,62.72,62.63,62.69,35644.0,55.0414,55.0414,54.9624,55.0151,35644.0
2017-04-11 13:00:00,62.69,62.73,62.64,62.68,31735.0,55.0151,55.0502,54.9712,55.0063,31735.0
2017-04-11 13:30:00,62.69,62.73,62.66,62.68,23424.0,55.0151,55.0502,54.9888,55.0063,23424.0
2017-04-11 14:00:00,62.69,62.73,62.62,62.71,39027.0,55.0151,55.0502,54.9536,55.0326,39027.0
2017-04-11 14:30:00,62.7,62.81,62.65,62.77,33144.0,55.0239,55.1204,54.98,55.0853,33144.0
2017-04-11 15:00:00,62.77,62.77,62.67,62.74,37310.0,55.0853,55.0853,54.9975,55.059,37310.0
2017-04-11 15:30:00,62.75,62.88,62.74,62.88,144472.0,55.0677,55.1818,55.059,55.1818,144472.0
2017-04-12 09:30:00,62.62,62.69,62.37,62.38,75589.0,54.9536,55.0151,54.7343,54.743,75589.0
2017-04-12 10:00:00,62.38,62.4,62.22,62.23,74287.0,54.743,54.7606,54.6026,54.6114,74287.0
2017-04-12 10:30:00,62.23,62.31,62.12,62.16,52252.0,54.6114,54.6816,54.5149,54.55,52252.0
2017-04-12 11:00:00,62.17,62.29,62.17,62.27,36976.0,54.5587,54.6641,54.5587,54.6465,36976.0
2017-04-12 11:30:00,62.26,62.29,62.2,62.24,26488.0,54.6377,54.6641,54.5851,54.6202,26488.0
2017-04-12 12:00:00,62.25,62.36,62.24,62.33,34701.0,54.6289,54.7255,54.6202,54.6992,34701.0
2017-04-12 12:30:00,62.33,62.37,62.31,62.35,22024.0,54.6992,54.7343,54.6816,54.7167,22024.0
2017-04-12 13:00:00,62.35,62.44,62.35,62.41,29200.0,54.7167,54.7957,54.7167,54.7694,29200.0
2017-04-12 13:30:00,62.41,62.5,62.38,62.5,30477.0,54.7694,54.8483,54.743,54.8483,30477.0
2017-04-12 14:00:00,62.48,62.53,62.43,62.48,35390.0,54.8308,54.8747,54.7869,54.8308,35390.0
2017-04-12 14:30:00,62.48,62.52,62.38,62.46,48945.0,54.8308,54.8659,54.743,54.8132,48945.0
2017-04-12 15:00:00,62.45,62.55,62.43,62.5,56386.0,54.8045,54.8922,54.7869,54.8483,56386.0
2017-04-12 15:30:00,62.51,62.55,62.43,62.49,168173.0,54.8571,54.8922,54.7869,54.8396,168173.0
2017-04-13 09:30:00,62.42,62.6,62.27,62.52,52339.0,54.7781,54.9361,54.6465,54.8659,52339.0
2017-04-13 10:00:00,62.51,62.58,62.31,62.33,51547.0,54.8571,54.9185,54.6816,54.6992,51547.0
2017-04-13 10:30:00,62.32,62.55,62.31,62.53,27698.0,54.6904,54.8922,54.6816,54.8747,27698.0
2017-04-13 11:00:00,62.52,62.54,62.44,62.46,52444.0,54.8659,54.8834,54.7957,54.8132,52444.0
2017-04-13 11:30:00,62.47,62.5,62.43,62.49,59834.0,54.822,54.8483,54.7869,54.8396,59834.0
2017-04-13 12:00:00,62.49,62.49,62.37,62.43,72609.0,54.8396,54.8396,54.7343,54.7869,72609.0
2017-04-13 12:30:00,62.45,62.49,62.37,62.47,87521.0,54.8045,54.8396,54.7343,54.822,87521.0
2017-04-13 13:00:00,62.47,62.48,62.39,62.48,25294.0,54.822,54.8308,54.7518,54.8308,25294.0
2017-04-13 13:30:00,62.48,62.49,62.35,62.39,33281.0,54.8308,54.8396,54.7167,54.7518,33281.0
2017-04-13 14:00:00,62.4,62.52,62.4,62.46,99540.0,54.7606,54.8659,54.7606,54.8132,99540.0
2017-04-13 14:30:00,62.45,62.5,62.38,62.43,52496.0,54.8045,54.8483,54.743,54.7869,52496.0
2017-04-13 15:00:00,62.43,62.44,62.26,62.31,62637.0,54.7869,54.7957,54.6377,54.6816,62637.0
2017-04-13 15:30:00,62.3,62.37,62.17,62.2,233269.0,54.6728,54.7343,54.5587,54.5851,233269.0
2017-04-17 09:30:00,62.37,62.54,62.34,62.47,27873.0,54.7343,54.8834,54.7079,54.822,27873.0
2017-04-17 10:00:00,62.47,62.57,62.4,62.5,22002.0,54.822,54.9098,54.7606,54.8483,22002.0
2017-04-17 10:30:00,62.51,62.57,62.46,62.55,50654.0,54.8571,54.9098,54.8132,54.8922,50654.0
2017-04-17 11:00:00,62.56,62.62,62.53,62.61,117668.0,54.901,54.9536,54.8747,54.9449,117668.0
2017-04-17 11:30:00,62.62,62.65,62.58,62.6,31894.0,54.9536,54.98,54.9185,54.9361,31894.0
2017-04-17 12:00:00,62.59,62.74,62.59,62.73,23506.0,54.9273,55.059,54.9273,55.0502,23506.0
2017-04-17 12:30:00,62.73,62.76,62.66,62.69,23607.0,55.0502,55.0765,54.9888,55.0151,23607.0
2017-04-17 13:00:00,62.68,62.75,62.68,62.74,22749.0,55.0063,55.0677,55.0063,55.059,22749.0
2017-04-17 13:30:00,62.74,62.76,62.68,62.71,26336.0,55.059,55.0765,55.0063,55.0326,26336.0
2017-04-17 14:00:00,62.71,62.71,62.61,62.61,37230.0,55.0326,55.0326,54.9449,54.9449,37230.0
2017-04-17 14:30:00,62.62,62.67,62.57,62.61,44552.0,54.9536,54.9975,54.9098,54.9449,44552.0
2017-04-17 15:00:00,62.61,62.7,62.59,62.69,54612.0,54.9449,55.0239,54.9273,55.0151,54612.0
2017-04-17 15:30:00,62.69,62.79,62.64,62.77,189280.0,55.0151,55.1028,54.9712,55.0853,189280.0
2017-04-18 09:30:00,62.56,62.92,62.53,62.86,49420.0,54.901,55.2169,54.8747,55.1643,49420.0
2017-04-18 10:00:00,62.88,62.89,62.73,62.8,40577.0,55.1818,55.1906,55.0502,55.1116,40577.0
2017-04-18 10:30:00,62.8,62.81,62.74,62.81,43257.0,55.1116,55.1204,55.059,55.1204,43257.0
2017-04-18 11:00:00,62.81,62.87,62.8,62.85,26961.0,55.1204,55.173,55.1116,55.1555,26961.0
2017-04-18 11:30:00,62.84,62.85,62.7,62.74,31155.0,55.1467,55.1555,55.0239,55.059,31155.0
2017-04-18 12:00:00,62.73,62.78,62.67,62.77,35811.0,55.0502,55.0941,54.9975,55.0853,35811.0
2017-04-18 12:30:00,62.77,62.77,62.69,62.76,18387.0,55.0853,55.0853,55.0151,55.0765,18387.0
2017-04-18 13:00:00,62.76,62.85,62.72,62.84,27812.0,55.0765,55.1555,55.0414,55.1467,27812.0
2017-04-18 13:30:00,62.85,62.87,62.8,62.83,18186.0,55.1555,55.173,55.1116,55.1379,18186.0
2017-04-18 14:00:00,62.83,62.89,62.82,62.86,27801.0,55.1379,55.1906,55.1292,55.1643,27801.0
2017-04-18 14:30:00,62.86,62.89,62.8,62.84,33824.0,55.1643,55.1906,55.1116,55.1467,33824.0
2017-04-18 15:00:00,62.84,62.87,62.81,62.85,51975.0,55.1467,55.173,55.1204,55.1555,51975.0
2017-04-18 15:30:00,62.85,62.9,62.83,62.86,153870.0,55.1555,55.1994,55.1379,55.1643,153870.0
2017-04-19 09:30:00,62.97,63.06,62.96,62.99,68768.0,55.2608,55.3398,55.252,55.2784,68768.0
2017-04-19 10:00:00,62.98,63.0,62.92,62.94,76440.0,55.2696,55.2871,55.2169,55.2345,76440.0
2017-04-19 10:30:00,62.96,63.0,62.91,62.97,37199.0,55.252,55.2871,55.2081,55.2608,37199.0
2017-04-19 11:00:00,62.97,63.03,62.95,63.03,22412.0,55.2608,55.3135,55.2432,55.3135,22412.0
2017-04-19 11:30:00,63.03,63.06,62.98,62.99,34549.0,55.3135,55.3398,55.2696,55.2784,34549.0
2017-04-19 12:00:00,62.99,62.99,62.92,62.97,19506.0,55.2784,55.2784,55.2169,55.2608,19506.0
2017-04-19 12:30:00,62.97,63.01,62.96,63.0,11826.0,55.2608,55.2959,55.252,55.2871,11826.0
2017-04-19 13:00:00,63.0,63.01,62.93,62.99,28253.0,55.2871,55.2959,55.2257,55.2784,28253.0
2017-04-19 13:30:00,62.98,63.02,62.98,63.0,23730.0,55.2696,55.3047,55.2696,55.2871,23730.0
2017-04-19 14:00:00,63.0,63.02,62.93,62.95,45370.0,55.2871,55.3047,55.2257,55.2432,45370.0
2017-04-19 14:30:00,62.94,62.99,62.85,62.89,45848.0,55.2345,55.2784,55.1555,55.1906,45848.0
2017-04-19 15:00:00,62.88,62.91,62.86,62.87,47466.0,55.1818,55.2081,55.1643,55.173,47466.0
2017-04-19 15:30:00,62.87,63.09,62.83,63.04,184411.0,55.173,55.3661,55.1379,55.3222,184411.0
2017-04-20 09:30:00,63.2,63.22,62.99,63.07,38304.0,55.4626,55.4802,55.2784,55.3486,38304.0
2017-04-20 10:00:00,63.07,63.14,63.07,63.1,25024.0,55.3486,55.41,55.3486,55.3749,25024.0
2017-04-20 10:30:00,63.1,63.14,63.06,63.08,33020.0,55.3749,55.41,55.3398,55.3573,33020.0
2017-04-20 11:00:00,63.09,63.14,63.06,63.14,25419.0,55.3661,55.41,55.3398,55.41,25419.0
2017-04-20 11:30:00,63.13,63.16,63.1,63.11,34842.0,55.4012,55.4275,55.3749,55.3837,34842.0
2017-04-20 12:00:00,63.1,63.12,63.02,63.02,62599.0,55.3749,55.3924,55.3047,55.3047,62599.0
2017-04-20 12:30:00,63.03,63.1,62.99,63.06,63082.0,55.3135,55.3749,55.2784,55.3398,63082.0
2017-04-20 13:00:00,63.07,63.11,63.0,63.04,53819.0,55.3486,55.3837,55.2871,55.3222,53819.0
2017-04-20 13:30:00,63.04,63.09,63.0,63.08,84975.0,55.3222,55.3661,55.2871,55.3573,84975.0
2017-04-20 14:00:00,63.07,63.08,62.99,63.02,56177.0,55.3486,55.3573,55.2784,55.3047,56177.0
2017-04-20 14:30:00,63.03,63.06,63.0,63.05,80321.0,55.3135,55.3398,55.2871,55.331,80321.0
2017-04-20 15:00:00,63.05,63.07,62.99,63.0,100146.0,55.331,55.3486,55.2784,55.2871,100146.0
2017-04-20 15:30:00,63.01,63.1,62.99,62.99,379950.0,55.2959,55.3749,55.2784,55.2784,379950.0
2017-04-21 09:30:00,63.05,63.25,63.04,63.25,122461.0,55.331,55.5065,55.3222,55.5065,122461.0
2017-04-21 10:00:00,63.25,63.43,63.23,63.42,137893.0,55.5065,55.6645,55.489,55.6557,137893.0
2017-04-21 10:30:00,63.42,63.42,63.32,63.35,103892.0,55.6557,55.6557,55.568,55.5943,103892.0
2017-04-21 11:00:00,63.34,63.4,63.26,63.36,56646.0,55.5855,55.6382,55.5153,55.6031,56646.0
2017-04-21 11:30:00,63.37,63.42,63.36,63.39,44107.0,55.6118,55.6557,55.6031,55.6294,44107.0
2017-04-21 12:00:00,63.4,63.42,63.28,63.31,48130.0,55.6382,55.6557,55.5328,55.5592,48130.0
2017-04-21 12:30:00,63.32,63.4,63.32,63.37,52113.0,55.568,55.6382,55.568,55.6118,52113.0
2017-04-21 13:00:00,63.38,63.4,63.25,63.3,57444.0,55.6206,55.6382,55.5065,55.5504,57444.0
2017-04-21 13:30:00,63.31,63.41,63.28,63.4,52530.0,55.5592,55.6469,55.5328,55.6382,52530.0
2017-04-21 14:00:00,63.4,63.46,63.37,63.44,42030.0,55.6382,55.6908,55.6118,55.6733,42030.0
2017-04-21 14:30:00,63.44,63.53,63.43,63.51,52753.0,55.6733,55.7522,55.6645,55.7347,52753.0
2017-04-21 15:00:00,63.52,63.53,63.42,63.52,60282.0,55.7435,55.7522,55.6557,55.7435,60282.0
2017-04-21 15:30:00,63.52,63.55,63.38,63.39,176389.0,55.7435,55.7698,55.6206,55.6294,176389.0
2017-04-24 09:30:00,63.95,63.97,63.68,63.86,50788.0,56.1208,56.1384,55.8839,56.0418,50788.0
2017-04-24 10:00:00,63.86,63.99,63.81,63.96,50972.0,56.0418,56.1559,55.998,56.1296,50972.0
2017-04-24 10:30:00,63.96,63.99,63.88,63.97,53217.0,56.1296,56.1559,56.0594,56.1384,53217.0
2017-04-24 11:00:00,63.97,64.05,63.94,63.96,68129.0,56.1384,56.2086,56.112,56.1296,68129.0
2017-04-24 11:30:00,63.95,63.97,63.91,63.97,30103.0,56.1208,56.1384,56.0857,56.1384,30103.0
2017-04-24 12:00:00,63.97,63.97,63.88,63.88,50569.0,56.1384,56.1384,56.0594,56.0594,50569.0
2017-04-24 12:30:00,63.89,63.91,63.79,63.8,61128.0,56.0682,56.0857,55.9804,55.9892,61128.0
2017-04-24 13:00:00,63.8,63.9,63.8,63.88,74739.0,55.9892,56.0769,55.9892,56.0594,74739.0
2017-04-24 13:30:00,63.89,63.89,63.8,63.86,52554.0,56.0682,56.0682,55.9892,56.0418,52554.0
2017-04-24 14:00:00,63.86,63.87,63.78,63.8,91910.0,56.0418,56.0506,55.9716,55.9892,91910.0
2017-04-24 14:30:00,63.82,63.84,63.79,63.82,85283.0,56.0067,56.0243,55.9804,56.0067,85283.0
2017-04-24 15:00:00,63.82,63.98,63.82,63.93,80606.0,56.0067,56.1471,56.0067,56.1033,80606.0
2017-04-24 15:30:00,63.93,64.02,63.92,64.02,189316.0,56.1033,56.1823,56.0945,56.1823,189316.0
2017-04-25 09:30:00,64.04,64.09,63.83,63.93,62907.0,56.1998,56.2437,56.0155,56.1033,62907.0
2017-04-25 10:00:00,63.92,64.09,63.92,64.08,60095.0,56.0945,56.2437,56.0945,56.2349,60095.0
2017-04-25 10:30:00,64.07,64.11,64.01,64.05,55099.0,56.2261,56.2612,56.1735,56.2086,55099.0
2017-04-25 11:00:00,64.05,64.07,64.01,64.03,55633.0,56.2086,56.2261,56.1735,56.191,55633.0
2017-04-25 11:30:00,64.03,64.11,64.02,64.08,56624.0,56.191,56.2612,56.1823,56.2349,56624.0
2017-04-25 12:00:00,64.07,64.1,64.0,64.0,64356.0,56.2261,56.2525,56.1647,56.1647,64356.0
2017-04-25 12:30:00,64.01,64.02,63.96,64.0,41433.0,56.1735,56.1823,56.1296,56.1647,41433.0
2017-04-25 13:00:00,63.99,63.99,63.96,63.96,49098.0,56.1559,56.1559,56.1296,56.1296,49098.0
2017-04-25 13:30:00,63.96,63.96,63.9,63.91,86463.0,56.1296,56.1296,56.0769,56.0857,86463.0
2017-04-25 14:00:00,63.91,63.91,63.89,63.9,93904.0,56.0857,56.0857,56.0682,56.0769,93904.0
2017-04-25 14:30:00,63.9,63.94,63.86,63.88,102323.0,56.0769,56.112,56.0418,56.0594,102323.0
2017-04-25 15:00:00,63.88,63.95,63.87,63.91,147047.0,56.0594,56.1208,56.0506,56.0857,147047.0
2017-04-25 15:30:00,63.92,63.92,63.87,63.88,324598.0,56.0945,56.0945,56.0506,56.0594,324598.0
2017-04-26 09:30:00,63.85,64.01,63.37,63.39,78090.0,56.0331,56.1735,55.6118,55.6294,78090.0
2017-04-26 10:00:00,63.39,63.4,63.14,63.21,152381.0,55.6294,55.6382,55.41,55.4714,152381.0
2017-04-26 10:30:00,63.2,63.33,63.18,63.3,141215.0,55.4626,55.5767,55.4451,55.5504,141215.0
2017-04-26 11:00:00,63.29,63.69,63.24,63.66,102915.0,55.5416,55.8927,55.4977,55.8663,102915.0
2017-04-26 11:30:00,63.67,63.68,63.39,63.45,119969.0,55.8751,55.8839,55.6294,55.682,119969.0
2017-04-26 12:00:00,63.44,63.47,63.39,63.43,70195.0,55.6733,55.6996,55.6294,55.6645,70195.0
2017-04-26 12:30:00,63.43,63.48,63.36,63.46,64770.0,55.6645,55.7084,55.6031,55.6908,64770.0
2017-04-26 13:00:00,63.46,63.48,63.39,63.4,62401.0,55.6908,55.7084,55.6294,55.6382,62401.0
2017-04-26 13:30:00,63.4,63.47,63.28,63.35,96151.0,55.6382,55.6996,55.5328,55.5943,96151.0
2017-04-26 14:00:00,63.35,63.36,63.27,63.32,116239.0,55.5943,55.6031,55.5241,55.568,116239.0
2017-04-26 14:30:00,63.32,63.41,63.31,63.39,111788.0,55.568,55.6469,55.5592,55.6294,111788.0
2017-04-26 15:00:00,63.38,63.4,63.26,63.3,92342.0,55.6206,55.6382,55.5153,55.5504,92342.0
2017-04-26 15:30:00,63.3,63.3,63.19,63.23,217384.0,55.5504,55.5504,55.4539,55.489,217384.0
2017-04-27 09:30:00,63.48,63.63,63.18,63.57,79141.0,55.7084,55.84,55.4451,55.7873,79141.0
2017-04-27 10:00:00,63.56,63.88,63.54,63.69,106981.0,55.7786,56.0594,55.761,55.8927,106981.0
2017-04-27 10:30:00,63.68,63.75,63.52,63.62,61150.0,55.8839,55.9453,55.7435,55.8312,61150.0
2017-04-27 11:00:00,63.62,63.69,63.39,63.4,70281.0,55.8312,55.8927,55.6294,55.6382,70281.0
2017-04-27 11:30:00,63.41,63.46,63.36,63.38,54088.0,55.6469,55.6908,55.6031,55.6206,54088.0
2017-04-27 12:00:00,63.38,63.56,63.38,63.55,56749.0,55.6206,55.7786,55.6206,55.7698,56749.0
2017-04-27 12:30:00,63.55,63.66,63.53,63.65,64534.0,55.7698,55.8663,55.7522,55.8576,64534.0
2017-04-27 13:00:00,63.65,63.66,63.5,63.55,40705.0,55.8576,55.8663,55.7259,55.7698,40705.0
2017-04-27 13:30:00,63.56,63.61,63.54,63.58,66850.0,55.7786,55.8224,55.761,55.7961,66850.0
2017-04-27 14:00:00,63.57,63.62,63.54,63.57,49555.0,55.7873,55.8312,55.761,55.7873,49555.0
2017-04-27 14:30:00,63.57,63.6,63.5,63.5,65895.0,55.7873,55.8137,55.7259,55.7259,65895.0
2017-04-27 15:00:00,63.5,63.58,63.49,63.53,181045.0,55.7259,55.7961,55.7171,55.7522,181045.0
2017-04-27 15:30:00,63.53,63.54,63.33,63.34,388389.0,55.7522,55.761,55.5767,55.5855,388389.0
2017-04-28 09:30:00,62.84,63.55,62.58,63.39,149396.0,55.1467,55.7698,54.9185,55.6294,149396.0
2017-04-28 10:00:00,63.45,63.45,63.18,63.23,68135.0,55.682,55.682,55.4451,55.489,68135.0
2017-04-28 10:30:00,63.23,63.24,63.09,63.16,62648.0,55.489,55.4977,55.3661,55.4275,62648.0
2017-04-28 11:00:00,63.18,63.21,63.13,63.2,54073.0,55.4451,55.4714,55.4012,55.4626,54073.0
2017-04-28 11:30:00,63.2,63.22,63.15,63.2,114168.0,55.4626,55.4802,55.4188,55.4626,114168.0
2017-04-28 12:00:00,63.19,63.22,63.14,63.15,37407.0,55.4539,55.4802,55.41,55.4188,37407.0
2017-04-28 12:30:00,63.17,63.2,63.09,63.13,28141.0,55.4363,55.4626,55.3661,55.4012,28141.0
2017-04-28 13:00:00,63.14,63.18,63.09,63.18,27677.0,55.41,55.4451,55.3661,55.4451,27677.0
2017-04-28 13:30:00,63.17,63.18,63.06,63.09,32936.0,55.4363,55.4451,55.3398,55.3661,32936.0
2017-04-28 14:00:00,63.09,63.1,62.99,63.0,89555.0,55.3661,55.3749,55.2784,55.2871,89555.0
2017-04-28 14:30:00,63.0,63.06,62.93,62.99,63017.0,55.2871,55.3398,55.2257,55.2784,63017.0
2017-04-28 15:00:00,62.98,63.02,62.97,63.01,94005.0,55.2696,55.3047,55.2608,55.2959,94005.0
2017-04-28 15:30:00,63.01,63.01,62.89,62.98,281390.0,55.2959,55.2959,55.1906,55.2696,281390.0
2017-05-01 09:30:00,63.21,63.21,62.98,63.04,86127.0,55.4714,55.4714,55.2696,55.3222,86127.0
2017-05-01 10:00:00,63.03,63.07,62.95,63.05,44059.0,55.3135,55.3486,55.2432,55.331,44059.0
2017-05-01 10:30:00,63.05,63.19,63.05,63.14,34529.0,55.331,55.4539,55.331,55.41,34529.0
2017-05-01 11:00:00,63.14,63.17,63.03,63.04,30881.0,55.41,55.4363,55.3135,55.3222,30881.0
2017-05-01 11:30:00,63.05,63.09,62.95,62.99,38910.0,55.331,55.3661,55.2432,55.2784,38910.0
2017-05-01 12:00:00,62.99,63.03,62.96,63.01,33005.0,55.2784,55.3135,55.252,55.2959,33005.0
2017-05-01 12:30:00,63.01,63.02,62.85,62.92,31328.0,55.2959,55.3047,55.1555,55.2169,31328.0
2017-05-01 13:00:00,62.93,63.04,62.91,62.99,33543.0,55.2257,55.3222,55.2081,55.2784,33543.0
2017-05-01 13:30:00,62.99,63.05,62.99,63.05,30727.0,55.2784,55.331,55.2784,55.331,30727.0
2017-05-01 14:00:00,63.07,63.13,63.05,63.1,31741.0,55.3486,55.4012,55.331,55.3749,31741.0
2017-05-01 14:30:00,63.1,63.1,63.0,63.1,35658.0,55.3749,55.3749,55.2871,55.3749,35658.0
2017-05-01 15:00:00,63.1,63.18,63.08,63.18,94533.0,55.3749,55.4451,55.3573,55.4451,94533.0
2017-05-01 15:30:00,63.18,63.35,63.17,63.28,187876.0,55.4451,55.5943,55.4363,55.5328,187876.0
2017-05-02 09:30:00,63.48,63.58,63.3,63.3,49113.0,55.7084,55.7961,55.5504,55.5504,49113.0
2017-05-02 10:00:00,63.31,63.4,63.27,63.36,41404.0,55.5592,55.6382,55.5241,55.6031,41404.0
2017-05-02 10:30:00,63.36,63.42,63.21,63.24,84347.0,55.6031,55.6557,55.4714,55.4977,84347.0
2017-05-02 11:00:00,63.23,63.33,63.19,63.2,51044.0,55.489,55.5767,55.4539,55.4626,51044.0
2017-05-02 11:30:00,63.19,63.35,63.18,63.33,35973.0,55.4539,55.5943,55.4451,55.5767,35973.0
2017-05-02 12:00:00,63.33,63.39,63.33,63.34,35121.0,55.5767,55.6294,55.5767,55.5855,35121.0
2017-05-02 12:30:00,63.34,63.39,63.32,63.32,41831.0,55.5855,55.6294,55.568,55.568,41831.0
2017-05-02 13:00:00,63.32,63.35,63.29,63.34,53020.0,55.568,55.5943,55.5416,55.5855,53020.0
2017-05-02 13:30:00,63.32,63.34,63.29,63.31,36446.0,55.568,55.5855,55.5416,55.5592,36446.0
2017-05-02 14:00:00,63.3,63.35,63.26,63.27,57911.0,55.5504,55.5943,55.5153,55.5241,57911.0
2017-05-02 14:30:00,63.26,63.28,63.24,63.25,40574.0,55.5153,55.5328,55.4977,55.5065,40574.0
2017-05-02 15:00:00,63.24,63.32,63.21,63.25,89864.0,55.4977,55.568,55.4714,55.5065,89864.0
2017-05-02 15:30:00,63.25,63.37,63.25,63.33,170886.0,55.5065,55.6118,55.5065,55.5767,170886.0
2017-05-03 09:30:00,63.09,63.27,63.0,63.27,46467.0,55.3661,55.5241,55.2871,55.5241,46467.0
2017-05-03 10:00:00,63.29,63.29,63.18,63.22,34035.0,55.5416,55.5416,55.4451,55.4802,34035.0
2017-05-03 10:30:00,63.21,63.23,63.04,63.1,58996.0,55.4714,55.489,55.3222,55.3749,58996.0
2017-05-03 11:00:00,63.1,63.17,63.07,63.14,79378.0,55.3749,55.4363,55.3486,55.41,79378.0
2017-05-03 11:30:00,63.14,63.16,63.09,63.1,54568.0,55.41,55.4275,55.3661,55.3749,54568.0
2017-05-03 12:00:00,63.1,63.11,63.01,63.03,59520.0,55.3749,55.3837,55.2959,55.3135,59520.0
2017-05-03 12:30:00,63.03,63.1,63.01,63.09,82753.0,55.3135,55.3749,55.2959,55.3661,82753.0
2017-05-03 13:00:00,63.1,63.1,62.98,62.98,40800.0,55.3749,55.3749,55.2696,55.2696,40800.0
2017-05-03 13:30:00,62.98,63.01,62.93,63.0,50278.0,55.2696,55.2959,55.2257,55.2871,50278.0
2017-05-03 14:00:00,63.01,63.05,62.94,63.0,91196.0,55.2959,55.331,55.2345,55.2871,91196.0
2017-05-03 14:30:00,63.0,63.02,62.98,62.99,58260.0,55.2871,55.3047,55.2696,55.2784,58260.0
2017-05-03 15:00:00,62.99,63.04,62.96,62.98,91050.0,55.2784,55.3222,55.252,55.2696,91050.0
2017-05-03 15:30:00,62.99,63.13,62.98,63.0,262264.0,55.2784,55.4012,55.2696,55.2871,262264.0
2017-05-04 09:30:00,63.24,63.38,63.14,63.26,103417.0,55.4977,55.6206,55.41,55.5153,103417.0
2017-05-04 10:00:00,63.26,63.29,63.09,63.1,83387.0,55.5153,55.5416,55.3661,55.3749,83387.0
2017-05-04 10:30:00,63.1,63.34,63.04,63.29,214573.0,55.3749,55.5855,55.3222,55.5416,214573.0
2017-05-04 11:00:00,63.29,63.31,63.21,63.22,91806.0,55.5416,55.5592,55.4714,55.4802,91806.0
2017-05-04 11:30:00,63.23,63.31,63.17,63.21,109578.0,55.489,55.5592,55.4363,55.4714,109578.0
2017-05-04 12:00:00,63.2,63.22,63.07,63.1,111268.0,55.4626,55.4802,55.3486,55.3749,111268.0
2017-05-04 12:30:00,63.11,63.13,63.04,63.1,51666.0,55.3837,55.4012,55.3222,55.3749,51666.0
2017-05-04 13:00:00,63.09,63.11,63.03,63.05,67724.0,55.3661,55.3837,55.3135,55.331,67724.0
2017-05-04 13:30:00,63.06,63.17,63.02,63.09,77323.0,55.3398,55.4363,55.3047,55.3661,77323.0
2017-05-04 14:00:00,63.1,63.15,63.0,63.07,88050.0,55.3749,55.4188,55.2871,55.3486,88050.0
2017-05-04 14:30:00,63.07,63.17,63.03,63.08,97972.0,55.3486,55.4363,55.3135,55.3573,97972.0
2017-05-04 15:00:00,63.09,63.27,63.07,63.25,108055.0,55.3661,55.5241,55.3486,55.5065,108055.0
2017-05-04 15:30:00,63.24,63.26,63.09,63.1,505683.0,55.4977,55.5153,55.3661,55.3749,505683.0
2017-05-05 09:30:00,63.27,63.38,63.19,63.19,106929.0,55.5241,55.6206,55.4539,55.4539,106929.0
2017-05-05 10:00:00,63.2,63.44,63.19,63.22,68976.0,55.4626,55.6733,55.4539,55.4802,68976.0
2017-05-05 10:30:00,63.25,63.27,63.18,63.19,52317.0,55.5065,55.5241,55.4451,55.4539,52317.0
2017-05-05 11:00:00,63.18,63.26,63.17,63.23,50025.0,55.4451,55.5153,55.4363,55.489,50025.0
2017-05-05 11:30:00,63.23,63.25,63.16,63.2,38272.0,55.489,55.5065,55.4275,55.4626,38272.0
2017-05-05 12:00:00,63.2,63.21,63.16,63.17,38086.0,55.4626,55.4714,55.4275,55.4363,38086.0
2017-05-05 12:30:00,63.16,63.25,63.14,63.21,88935.0,55.4275,55.5065,55.41,55.4714,88935.0
2017-05-05 13:00:00,63.21,63.26,63.18,63.22,89889.0,55.4714,55.5153,55.4451,55.4802,89889.0
2017-05-05 13:30:00,63.22,63.23,63.17,63.19,49641.0,55.4802,55.489,55.4363,55.4539,49641.0
2017-05-05 14:00:00,63.18,63.22,63.17,63.19,70682.0,55.4451,55.4802,55.4363,55.4539,70682.0
2017-05-05 14:30:00,63.19,63.25,63.18,63.21,75176.0,55.4539,55.5065,55.4451,55.4714,75176.0
2017-05-05 15:00:00,63.21,63.29,63.17,63.26,184609.0,55.4714,55.5416,55.4363,55.5153,184609.0
2017-05-05 15:30:00,63.26,63.45,63.23,63.23,426596.0,55.5153,55.682,55.489,55.489,426596.0
2017-05-08 09:30:00,63.31,63.5,63.24,63.24,109703.0,55.5592,55.7259,55.4977,55.4977,109703.0
2017-05-08 10:00:00,63.24,63.24,63.09,63.15,73753.0,55.4977,55.4977,55.3661,55.4188,73753.0
2017-05-08 10:30:00,63.15,63.24,63.13,63.18,66617.0,55.4188,55.4977,55.4012,55.4451,66617.0
2017-05-08 11:00:00,63.19,63.23,63.18,63.21,48501.0,55.4539,55.489,55.4451,55.4714,48501.0
2017-05-08 11:30:00,63.21,63.31,63.19,63.27,54964.0,55.4714,55.5592,55.4539,55.5241,54964.0
2017-05-08 12:00:00,63.27,63.28,63.24,63.26,58010.0,55.5241,55.5328,55.4977,55.5153,58010.0
2017-05-08 12:30:00,63.27,63.29,63.22,63.28,45035.0,55.5241,55.5416,55.4802,55.5328,45035.0
2017-05-08 13:00:00,63.27,63.27,63.19,63.2,37979.0,55.5241,55.5241,55.4539,55.4626,37979.0
2017-05-08 13:30:00,63.2,63.22,63.16,63.21,35976.0,55.4626,55.4802,55.4275,55.4714,35976.0
2017-05-08 14:00:00,63.2,63.2,63.13,63.18,40857.0,55.4626,55.4626,55.4012,55.4451,40857.0
2017-05-08 14:30:00,63.18,63.21,63.15,63.21,45744.0,55.4451,55.4714,55.4188,55.4714,45744.0
2017-05-08 15:00:00,63.21,63.25,63.17,63.24,73565.0,55.4714,55.5065,55.4363,55.4977,73565.0
2017-05-08 15:30:00,63.24,63.28,63.17,63.17,283874.0,55.4977,55.5328,55.4363,55.4363,283874.0
2017-05-09 09:30:00,63.12,63.41,63.06,63.21,56684.0,55.3924,55.6469,55.3398,55.4714,56684.0
2017-05-09 10:00:00,63.21,63.22,63.11,63.14,61802.0,55.4714,55.4802,55.3837,55.41,61802.0
2017-05-09 10:30:00,63.14,63.14,62.99,63.0,49278.0,55.41,55.41,55.2784,55.2871,49278.0
2017-05-09 11:00:00,63.0,63.01,62.92,62.94,34561.0,55.2871,55.2959,55.2169,55.2345,34561.0
2017-05-09 11:30:00,62.94,63.03,62.91,62.99,46871.0,55.2345,55.3135,55.2081,55.2784,46871.0
2017-05-09 12:00:00,62.99,63.0,62.84,62.88,26755.0,55.2784,55.2871,55.1467,55.1818,26755.0
2017-05-09 12:30:00,62.89,62.98,62.86,62.98,141831.0,55.1906,55.2696,55.1643,55.2696,141831.0
2017-05-09 13:00:00,62.97,63.0,62.95,62.96,38858.0,55.2608,55.2871,55.2432,55.252,38858.0
2017-05-09 13:30:00,62.96,63.01,62.95,63.0,61801.0,55.252,55.2959,55.2432,55.2871,61801.0
2017-05-09 14:00:00,63.01,63.04,62.99,62.99,29117.0,55.2959,55.3222,55.2784,55.2784,29117.0
2017-05-09 14:30:00,62.99,63.01,62.94,63.01,48297.0,55.2784,55.2959,55.2345,55.2959,48297.0
2017-05-09 15:00:00,63.0,63.04,62.96,63.01,48936.0,55.2871,55.3222,55.252,55.2959,48936.0
2017-05-09 15:30:00,63.0,63.07,62.94,63.02,147377.0,55.2871,55.3486,55.2345,55.3047,147377.0
2017-05-10 09:30:00,62.95,63.25,62.86,63.23,52767.0,55.2432,55.5065,55.1643,55.489,52767.0
2017-05-10 10:00:00,63.22,63.31,63.17,63.21,57744.0,55.4802,55.5592,55.4363,55.4714,57744.0
2017-05-10 10:30:00,63.22,63.24,63.07,63.14,57853.0,55.4802,55.4977,55.3486,55.41,57853.0
2017-05-10 11:00:00,63.14,63.27,63.11,63.21,51654.0,55.41,55.5241,55.3837,55.4714,51654.0
2017-05-10 11:30:00,63.22,63.55,63.19,63.54,89446.0,55.4802,55.7698,55.4539,55.761,89446.0
2017-05-10 12:00:00,63.54,63.69,63.54,63.69,55540.0,55.761,55.8927,55.761,55.8927,55540.0
2017-05-10 12:30:00,63.69,63.73,63.59,63.63,59741.0,55.8927,55.9278,55.8049,55.84,59741.0
2017-05-10 13:00:00,63.64,63.68,63.61,63.68,67811.0,55.8488,55.8839,55.8224,55.8839,67811.0
2017-05-10 13:30:00,63.68,63.68,63.62,63.62,47857.0,55.8839,55.8839,55.8312,55.8312,47857.0
2017-05-10 14:00:00,63.61,63.7,63.57,63.61,57559.0,55.8224,55.9014,55.7873,55.8224,57559.0
2017-05-10 14:30:00,63.6,63.66,63.58,63.58,59583.0,55.8137,55.8663,55.7961,55.7961,59583.0
2017-05-10 15:00:00,63.59,63.7,63.55,63.57,77474.0,55.8049,55.9014,55.7698,55.7873,77474.0
2017-05-10 15:30:00,63.57,63.69,63.52,63.66,223901.0,55.7873,55.8927,55.7435,55.8663,223901.0
2017-05-11 09:30:00,63.57,63.65,63.3,63.33,66701.0,55.7873,55.8576,55.5504,55.5767,66701.0
2017-05-11 10:00:00,63.36,63.38,63.12,63.17,40871.0,55.6031,55.6206,55.3924,55.4363,40871.0
2017-05-11 10:30:00,63.19,63.29,63.18,63.29,39575.0,55.4539,55.5416,55.4451,55.5416,39575.0
2017-05-11 11:00:00,63.29,63.29,63.22,63.26,42877.0,55.5416,55.5416,55.4802,55.5153,42877.0
2017-05-11 11:30:00,63.27,63.29,63.14,63.14,27209.0,55.5241,55.5416,55.41,55.41,27209.0
2017-05-11 12:00:00,63.15,63.23,63.12,63.22,31420.0,55.4188,55.489,55.3924,55.4802,31420.0
2017-05-11 12:30:00,63.22,63.25,63.18,63.2,27507.0,55.4802,55.5065,55.4451,55.4626,27507.0
2017-05-11 13:00:00,63.2,63.26,63.18,63.19,29870.0,55.4626,55.5153,55.4451,55.4539,29870.0
2017-05-11 13:30:00,63.19,63.25,63.19,63.24,27490.0,55.4539,55.5065,55.4539,55.4977,27490.0
2017-05-11 14:00:00,63.25,63.37,63.22,63.35,40403.0,55.5065,55.6118,55.4802,55.5943,40403.0
2017-05-11 14:30:00,63.35,63.36,63.28,63.34,37228.0,55.5943,55.6031,55.5328,55.5855,37228.0
2017-05-11 15:00:00,63.34,63.4,63.34,63.35,42818.0,55.5855,55.6382,55.5855,55.5943,42818.0
2017-05-11 15:30:00,63.35,63.42,63.33,63.34,151195.0,55.5943,55.6557,55.5767,55.5855,151195.0
2017-05-12 09:30:00,63.29,63.48,63.11,63.12,31454.0,55.5416,55.7084,55.3837,55.3924,31454.0
2017-05-12 10:00:00,63.11,63.13,62.99,63.0,51714.0,55.3837,55.4012,55.2784,55.2871,51714.0
2017-05-12 10:30:00,63.01,63.07,62.99,63.0,53378.0,55.2959,55.3486,55.2784,55.2871,53378.0
2017-05-12 11:00:00,63.01,63.02,62.92,62.92,69919.0,55.2959,55.3047,55.2169,55.2169,69919.0
2017-05-12 11:30:00,62.93,62.97,62.86,62.86,58055.0,55.2257,55.2608,55.1643,55.1643,58055.0
2017-05-12 12:00:00,62.87,62.87,62.8,62.81,99181.0,55.173,55.173,55.1116,55.1204,99181.0
2017-05-12 12:30:00,62.81,62.86,62.81,62.85,46244.0,55.1204,55.1643,55.1204,55.1555,46244.0
2017-05-12 13:00:00,62.86,62.86,62.73,62.74,38306.0,55.1643,55.1643,55.0502,55.059,38306.0
2017-05-12 13:30:00,62.74,62.78,62.73,62.76,52893.0,55.059,55.0941,55.0502,55.0765,52893.0
2017-05-12 14:00:00,62.76,62.77,62.64,62.65,52317.0,55.0765,55.0853,54.9712,54.98,52317.0
2017-05-12 14:30:00,62.64,62.7,62.61,62.62,77447.0,54.9712,55.0239,54.9449,54.9536,77447.0
2017-05-12 15:00:00,62.61,62.68,62.59,62.62,103951.0,54.9449,55.0063,54.9273,54.9536,103951.0
2017-05-12 15:30:00,62.61,62.75,62.59,62.67,197734.0,54.9449,55.0677,54.9273,54.9975,197734.0
2017-05-15 09:30:00,62.66,62.87,62.5,62.83,73670.0,54.9888,55.173,54.8483,55.1379,73670.0
2017-05-15 10:00:00,62.83,62.93,62.67,62.68,54764.0,55.1379,55.2257,54.9975,55.0063,54764.0
2017-05-15 10:30:00,62.69,62.83,62.63,62.75,74730.0,55.0151,55.1379,54.9624,55.0677,74730.0
2017-05-15 11:00:00,62.76,62.88,62.76,62.84,37718.0,55.0765,55.1818,55.0765,55.1467,37718.0
2017-05-15 11:30:00,62.85,62.89,62.82,62.84,30515.0,55.1555,55.1906,55.1292,55.1467,30515.0
2017-05-15 12:00:00,62.85,62.87,62.83,62.84,26852.0,55.1555,55.173,55.1379,55.1467,26852.0
2017-05-15 12:30:00,62.84,62.88,62.81,62.81,37802.0,55.1467,55.1818,55.1204,55.1204,37802.0
2017-05-15 13:00:00,62.81,62.93,62.81,62.93,31695.0,55.1204,55.2257,55.1204,55.2257,31695.0
2017-05-15 13:30:00,62.93,62.96,62.87,62.88,32231.0,55.2257,55.252,55.173,55.1818,32231.0
2017-05-15 14:00:00,62.88,62.9,62.84,62.85,33433.0,55.1818,55.1994,55.1467,55.1555,33433.0
2017-05-15 14:30:00,62.85,62.87,62.8,62.87,29910.0,55.1555,55.173,55.1116,55.173,29910.0
2017-05-15 15:00:00,62.87,62.9,62.83,62.84,69174.0,55.173,55.1994,55.1379,55.1467,69174.0
2017-05-15 15:30:00,62.84,62.9,62.82,62.88,254444.0,55.1467,55.1994,55.1292,55.1818,254444.0
2017-05-16 09:30:00,62.89,63.09,62.67,62.69,44879.0,55.1906,55.3661,54.9975,55.0151,44879.0
2017-05-16 10:00:00,62.69,62.71,62.37,62.4,90502.0,55.0151,55.0326,54.7343,54.7606,90502.0
2017-05-16 10:30:00,62.4,62.41,62.24,62.24,69285.0,54.7606,54.7694,54.6202,54.6202,69285.0
2017-05-16 11:00:00,62.25,62.39,62.22,62.39,56374.0,54.6289,54.7518,54.6026,54.7518,56374.0
2017-05-16 11:30:00,62.39,62.39,62.2,62.22,58214.0,54.7518,54.7518,54.5851,54.6026,58214.0
2017-05-16 12:00:00,62.22,62.34,62.2,62.29,48503.0,54.6026,54.7079,54.5851,54.6641,48503.0
2017-05-16 12:30:00,62.28,62.3,62.22,62.27,39188.0,54.6553,54.6728,54.6026,54.6465,39188.0
2017-05-16 13:00:00,62.27,62.27,62.17,62.17,31011.0,54.6465,54.6465,54.5587,54.5587,31011.0
2017-05-16 13:30:00,62.18,62.27,62.18,62.2,37513.0,54.5675,54.6465,54.5675,54.5851,37513.0
2017-05-16 14:00:00,62.21,62.22,62.1,62.14,59743.0,54.5938,54.6026,54.4973,54.5324,59743.0
2017-05-16 14:30:00,62.14,62.15,62.08,62.13,58311.0,54.5324,54.5412,54.4798,54.5236,58311.0
2017-05-16 15:00:00,62.12,62.19,62.11,62.16,61307.0,54.5149,54.5763,54.5061,54.55,61307.0
2017-05-16 15:30:00,62.16,62.2,62.12,62.17,198570.0,54.55,54.5851,54.5149,54.5587,198570.0
2017-05-17 09:30:00,61.82,62.01,61.6,61.79,72447.0,54.2516,54.4183,54.0585,54.2253,72447.0
2017-05-17 10:00:00,61.78,61.79,61.6,61.62,69386.0,54.2165,54.2253,54.0585,54.0761,69386.0
2017-05-17 10:30:00,61.63,61.68,61.47,61.49,116286.0,54.0849,54.1287,53.9444,53.962,116286.0
2017-05-17 11:00:00,61.48,61.66,61.47,61.54,121095.0,53.9532,54.1112,53.9444,54.0059,121095.0
2017-05-17 11:30:00,61.54,61.58,61.43,61.51,104854.0,54.0059,54.041,53.9093,53.9795,104854.0
2017-05-17 12:00:00,61.51,61.52,61.35,61.35,107800.0,53.9795,53.9883,53.8391,53.8391,107800.0
2017-05-17 12:30:00,61.34,61.45,61.31,61.43,124520.0,53.8304,53.9269,53.804,53.9093,124520.0
2017-05-17 13:00:00,61.42,61.42,61.31,61.37,122843.0,53.9006,53.9006,53.804,53.8567,122843.0
2017-05-17 13:30:00,61.38,61.52,61.37,61.48,130343.0,53.8655,53.9883,53.8567,53.9532,130343.0
2017-05-17 14:00:00,61.48,61.52,61.43,61.44,98748.0,53.9532,53.9883,53.9093,53.9181,98748.0
2017-05-17 14:30:00,61.44,61.52,61.42,61.5,98081.0,53.9181,53.9883,53.9006,53.9708,98081.0
2017-05-17 15:00:00,61.51,61.55,61.4,61.41,150489.0,53.9795,54.0146,53.883,53.8918,150489.0
2017-05-17 15:30:00,61.4,61.46,61.22,61.25,380351.0,53.883,53.9357,53.725,53.7514,380351.0
2017-05-18 09:30:00,61.35,61.44,61.01,61.38,148765.0,53.8391,53.9181,53.5408,53.8655,148765.0
2017-05-18 10:00:00,61.38,61.66,61.37,61.59,92796.0,53.8655,54.1112,53.8567,54.0497,92796.0
2017-05-18 10:30:00,61.58,61.66,61.41,61.53,48809.0,54.041,54.1112,53.8918,53.9971,48809.0
2017-05-18 11:00:00,61.54,61.71,61.54,61.66,52343.0,54.0059,54.1551,54.0059,54.1112,52343.0
2017-05-18 11:30:00,61.67,61.72,61.62,61.64,35889.0,54.12,54.1638,54.0761,54.0936,35889.0
2017-05-18 12:00:00,61.63,61.73,61.59,61.7,32966.0,54.0849,54.1726,54.0497,54.1463,32966.0
2017-05-18 12:30:00,61.72,61.75,61.65,61.72,54515.0,54.1638,54.1902,54.1024,54.1638,54515.0
2017-05-18 13:00:00,61.72,61.73,61.64,61.71,43346.0,54.1638,54.1726,54.0936,54.1551,43346.0
2017-05-18 13:30:00,61.7,61.81,61.63,61.75,53719.0,54.1463,54.2428,54.0849,54.1902,53719.0
2017-05-18 14:00:00,61.75,61.97,61.75,61.94,83709.0,54.1902,54.3832,54.1902,54.3569,83709.0
2017-05-18 14:30:00,61.94,62.0,61.92,61.94,70770.0,54.3569,54.4096,54.3393,54.3569,70770.0
2017-05-18 15:00:00,61.94,61.97,61.83,61.87,105079.0,54.3569,54.3832,54.2604,54.2955,105079.0
2017-05-18 15:30:00,61.88,61.88,61.66,61.67,369916.0,54.3042,54.3042,54.1112,54.12,369916.0
2017-05-19 09:30:00,61.67,61.7,61.48,61.5,222970.0,54.12,54.1463,53.9532,53.9708,222970.0
2017-05-19 10:00:00,61.5,61.54,61.44,61.54,60645.0,53.9708,54.0059,53.9181,54.0059,60645.0
2017-05-19 10:30:00,61.51,61.51,61.33,61.38,85974.0,53.9795,53.9795,53.8216,53.8655,85974.0
2017-05-19 11:00:00,61.39,61.39,61.27,61.35,57779.0,53.8742,53.8742,53.7689,53.8391,57779.0
2017-05-19 11:30:00,61.34,61.36,61.31,61.34,61194.0,53.8304,53.8479,53.804,53.8304,61194.0
2017-05-19 12:00:00,61.34,61.39,61.28,61.3,53898.0,53.8304,53.8742,53.7777,53.7953,53898.0
2017-05-19 12:30:00,61.3,61.34,61.28,61.3,43205.0,53.7953,53.8304,53.7777,53.7953,43205.0
2017-05-19 13:00:00,61.29,61.29,61.2,61.25,41186.0,53.7865,53.7865,53.7075,53.7514,41186.0
2017-05-19 13:30:00,61.25,61.29,61.22,61.26,69252.0,53.7514,53.7865,53.725,53.7601,69252.0
2017-05-19 14:00:00,61.26,61.35,61.26,61.3,62060.0,53.7601,53.8391,53.7601,53.7953,62060.0
2017-05-19 14:30:00,61.29,61.44,61.28,61.4,66293.0,53.7865,53.9181,53.7777,53.883,66293.0
2017-05-19 15:00:00,61.41,61.42,61.27,61.28,97236.0,53.8918,53.9006,53.7689,53.7777,97236.0
2017-05-19 15:30:00,61.27,61.39,61.24,61.38,196389.0,53.7689,53.8742,53.7426,53.8655,196389.0
2017-05-22 09:30:00,61.49,61.73,61.47,61.69,43584.0,53.962,54.1726,53.9444,54.1375,43584.0
2017-05-22 10:00:00,61.68,61.86,61.67,61.79,69857.0,54.1287,54.2867,54.12,54.2253,69857.0
2017-05-22 10:30:00,61.8,61.98,61.75,61.87,83395.0,54.234,54.392,54.1902,54.2955,83395.0
2017-05-22 11:00:00,61.86,61.94,61.79,61.94,62783.0,54.2867,54.3569,54.2253,54.3569,62783.0
2017-05-22 11:30:00,61.95,61.96,61.8,61.83,59358.0,54.3657,54.3745,54.234,54.2604,59358.0
2017-05-22 12:00:00,61.83,61.83,61.72,61.73,45891.0,54.2604,54.2604,54.1638,54.1726,45891.0
2017-05-22 12:30:00,61.73,61.78,61.71,61.73,37726.0,54.1726,54.2165,54.1551,54.1726,37726.0
2017-05-22 13:00:00,61.73,61.83,61.73,61.81,34992.0,54.1726,54.2604,54.1726,54.2428,34992.0
2017-05-22 13:30:00,61.82,61.84,61.8,61.83,31989.0,54.2516,54.2691,54.234,54.2604,31989.0
2017-05-22 14:00:00,61.82,61.86,61.79,61.8,41519.0,54.2516,54.2867,54.2253,54.234,41519.0
2017-05-22 14:30:00,61.81,61.87,61.79,61.79,44919.0,54.2428,54.2955,54.2253,54.2253,44919.0
2017-05-22 15:00:00,61.8,61.85,61.79,61.81,78806.0,54.234,54.2779,54.2253,54.2428,78806.0
2017-05-22 15:30:00,61.8,61.93,61.8,61.87,205829.0,54.234,54.3481,54.234,54.2955,205829.0
2017-05-23 09:30:00,62.0,62.29,61.81,61.84,61859.0,54.4096,54.6641,54.2428,54.2691,61859.0
2017-05-23 10:00:00,61.84,62.07,61.79,62.02,59022.0,54.2691,54.471,54.2253,54.4271,59022.0
2017-05-23 10:30:00,62.02,62.2,61.96,62.1,126519.0,54.4271,54.5851,54.3745,54.4973,126519.0
2017-05-23 11:00:00,62.11,62.15,62.04,62.15,83351.0,54.5061,54.5412,54.4447,54.5412,83351.0
2017-05-23 11:30:00,62.15,62.22,62.1,62.22,88026.0,54.5412,54.6026,54.4973,54.6026,88026.0
2017-05-23 12:00:00,62.22,62.3,62.18,62.18,67487.0,54.6026,54.6728,54.5675,54.5675,67487.0
2017-05-23 12:30:00,62.18,62.3,62.17,62.25,57679.0,54.5675,54.6728,54.5587,54.6289,57679.0
2017-05-23 13:00:00,62.25,62.26,62.17,62.21,34096.0,54.6289,54.6377,54.5587,54.5938,34096.0
2017-05-23 13:30:00,62.21,62.21,62.14,62.15,42950.0,54.5938,54.5938,54.5324,54.5412,42950.0
2017-05-23 14:00:00,62.15,62.19,62.1,62.18,60678.0,54.5412,54.5763,54.4973,54.5675,60678.0
2017-05-23 14:30:00,62.18,62.36,62.17,62.35,105026.0,54.5675,54.7255,54.5587,54.7167,105026.0
2017-05-23 15:00:00,62.35,62.4,62.32,62.36,114228.0,54.7167,54.7606,54.6904,54.7255,114228.0
2017-05-23 15:30:00,62.35,62.4,62.3,62.34,283123.0,54.7167,54.7606,54.6728,54.7079,283123.0
2017-05-24 09:30:00,62.47,62.59,62.38,62.42,63348.0,54.822,54.9273,54.743,54.7781,63348.0
2017-05-24 10:00:00,62.44,62.51,62.42,62.48,38230.0,54.7957,54.8571,54.7781,54.8308,38230.0
2017-05-24 10:30:00,62.48,62.48,62.38,62.38,66448.0,54.8308,54.8308,54.743,54.743,66448.0
2017-05-24 11:00:00,62.37,62.42,62.33,62.35,47819.0,54.7343,54.7781,54.6992,54.7167,47819.0
2017-05-24 11:30:00,62.35,62.5,62.32,62.49,51360.0,54.7167,54.8483,54.6904,54.8396,51360.0
2017-05-24 12:00:00,62.48,62.49,62.38,62.41,59658.0,54.8308,54.8396,54.743,54.7694,59658.0
2017-05-24 12:30:00,62.41,62.43,62.38,62.4,18261.0,54.7694,54.7869,54.743,54.7606,18261.0
2017-05-24 13:00:00,62.4,62.43,62.36,62.38,33086.0,54.7606,54.7869,54.7255,54.743,33086.0
2017-05-24 13:30:00,62.37,62.41,62.34,62.39,29735.0,54.7343,54.7694,54.7079,54.7518,29735.0
2017-05-24 14:00:00,62.39,62.52,62.33,62.47,40007.0,54.7518,54.8659,54.6992,54.822,40007.0
2017-05-24 14:30:00,62.47,62.48,62.38,62.39,32619.0,54.822,54.8308,54.743,54.7518,32619.0
2017-05-24 15:00:00,62.4,62.41,62.34,62.39,60364.0,54.7606,54.7694,54.7079,54.7518,60364.0
2017-05-24 15:30:00,62.39,62.44,62.36,62.4,139871.0,54.7518,54.7957,54.7255,54.7606,139871.0
2017-05-25 09:30:00,62.54,62.74,62.45,62.49,22939.0,54.8834,55.059,54.8045,54.8396,22939.0
2017-05-25 10:00:00,62.5,62.57,62.49,62.51,31464.0,54.8483,54.9098,54.8396,54.8571,31464.0
2017-05-25 10:30:00,62.51,62.75,62.51,62.7,86608.0,54.8571,55.0677,54.8571,55.0239,86608.0
2017-05-25 11:00:00,62.71,62.79,62.69,62.69,31622.0,55.0326,55.1028,55.0151,55.0151,31622.0
2017-05-25 11:30:00,62.69,62.81,62.69,62.79,27439.0,55.0151,55.1204,55.0151,55.1028,27439.0
2017-05-25 12:00:00,62.79,62.87,62.75,62.84,30189.0,55.1028,55.173,55.0677,55.1467,30189.0
2017-05-25 12:30:00,62.84,62.86,62.81,62.83,21512.0,55.1467,55.1643,55.1204,55.1379,21512.0
2017-05-25 13:00:00,62.84,62.87,62.77,62.87,39234.0,55.1467,55.173,55.0853,55.173,39234.0
2017-05-25 13:30:00,62.87,62.88,62.81,62.88,26074.0,55.173,55.1818,55.1204,55.1818,26074.0
2017-05-25 14:00:00,62.88,62.89,62.82,62.84,39388.0,55.1818,55.1906,55.1292,55.1467,39388.0
2017-05-25 14:30:00,62.85,62.86,62.77,62.8,54808.0,55.1555,55.1643,55.0853,55.1116,54808.0
2017-05-25 15:00:00,62.81,62.81,62.71,62.74,65521.0,55.1204,55.1204,55.0326,55.059,65521.0
2017-05-25 15:30:00,62.73,62.85,62.71,62.83,228469.0,55.0502,55.1555,55.0326,55.1379,228469.0
2017-05-26 09:30:00,62.81,62.91,62.71,62.88,47999.0,55.1204,55.2081,55.0326,55.1818,47999.0
2017-05-26 10:00:00,62.9,62.96,62.86,62.9,65072.0,55.1994,55.252,55.1643,55.1994,65072.0
2017-05-26 10:30:00,62.89,63.13,62.88,63.03,98257.0,55.1906,55.4012,55.1818,55.3135,98257.0
2017-05-26 11:00:00,63.03,63.12,62.99,63.08,61212.0,55.3135,55.3924,55.2784,55.3573,61212.0
2017-05-26 11:30:00,63.08,63.2,63.07,63.19,59034.0,55.3573,55.4626,55.3486,55.4539,59034.0
2017-05-26 12:00:00,63.18,63.19,63.08,63.14,39314.0,55.4451,55.4539,55.3573,55.41,39314.0
2017-05-26 12:30:00,63.14,63.21,63.12,63.18,32010.0,55.41,55.4714,55.3924,55.4451,32010.0
2017-05-26 13:00:00,63.17,63.22,63.14,63.21,49320.0,55.4363,55.4802,55.41,55.4714,49320.0
2017-05-26 13:30:00,63.21,63.23,63.16,63.17,38503.0,55.4714,55.489,55.4275,55.4363,38503.0
2017-05-26 14:00:00,63.18,63.18,63.12,63.14,29152.0,55.4451,55.4451,55.3924,55.41,29152.0
2017-05-26 14:30:00,63.15,63.17,63.1,63.14,39959.0,55.4188,55.4363,55.3749,55.41,39959.0
2017-05-26 15:00:00,63.14,63.15,63.04,63.09,53618.0,55.41,55.4188,55.3222,55.3661,53618.0
2017-05-26 15:30:00,63.09,63.11,63.05,63.08,152677.0,55.3661,55.3837,55.331,55.3573,152677.0
2017-05-30 09:30:00,63.01,63.05,62.76,62.79,63589.0,55.2959,55.331,55.0765,55.1028,63589.0
2017-05-30 10:00:00,62.77,62.87,62.73,62.82,46022.0,55.0853,55.173,55.0502,55.1292,46022.0
2017-05-30 10:30:00,62.82,62.87,62.78,62.8,45082.0,55.1292,55.173,55.0941,55.1116,45082.0
2017-05-30 11:00:00,62.81,62.83,62.72,62.74,38248.0,55.1204,55.1379,55.0414,55.059,38248.0
2017-05-30 11:30:00,62.75,62.79,62.71,62.76,47028.0,55.0677,55.1028,55.0326,55.0765,47028.0
2017-05-30 12:00:00,62.77,62.8,62.75,62.79,34472.0,55.0853,55.1116,55.0677,55.1028,34472.0
2017-05-30 12:30:00,62.78,62.86,62.77,62.86,54565.0,55.0941,55.1643,55.0853,55.1643,54565.0
2017-05-30 13:00:00,62.86,62.94,62.86,62.9,37751.0,55.1643,55.2345,55.1643,55.1994,37751.0
2017-05-30 13:30:00,62.89,62.94,62.85,62.86,37742.0,55.1906,55.2345,55.1555,55.1643,37742.0
2017-05-30 14:00:00,62.87,62.95,62.87,62.92,118601.0,55.173,55.2432,55.173,55.2169,118601.0
2017-05-30 14:30:00,62.92,62.92,62.86,62.86,69554.0,55.2169,55.2169,55.1643,55.1643,69554.0
2017-05-30 15:00:00,62.86,62.91,62.84,62.88,68002.0,55.1643,55.2081,55.1467,55.1818,68002.0
2017-05-30 15:30:00,62.87,62.97,62.85,62.88,168869.0,55.173,55.2608,55.1555,55.1818,168869.0
2017-05-31 09:30:00,63.0,63.21,62.92,63.08,96550.0,55.2871,55.4714,55.2169,55.3573,96550.0
2017-05-31 10:00:00,63.08,63.17,63.07,63.09,49748.0,55.3573,55.4363,55.3486,55.3661,49748.0
2017-05-31 10:30:00,63.08,63.22,63.08,63.2,82134.0,55.3573,55.4802,55.3573,55.4626,82134.0
2017-05-31 11:00:00,63.2,63.23,63.12,63.15,59336.0,55.4626,55.489,55.3924,55.4188,59336.0
2017-05-31 11:30:00,63.17,63.22,63.14,63.22,85615.0,55.4363,55.4802,55.41,55.4802,85615.0
2017-05-31 12:00:00,63.22,63.31,63.21,63.29,29728.0,55.4802,55.5592,55.4714,55.5416,29728.0
2017-05-31 12:30:00,63.29,63.31,63.22,63.22,28256.0,55.5416,55.5592,55.4802,55.4802,28256.0
2017-05-31 13:00:00,63.23,63.31,63.2,63.21,50075.0,55.489,55.5592,55.4626,55.4714,50075.0
2017-05-31 13:30:00,63.22,63.22,63.12,63.12,44169.0,55.4802,55.4802,55.3924,55.3924,44169.0
2017-05-31 14:00:00,63.13,63.16,63.06,63.16,58299.0,55.4012,55.4275,55.3398,55.4275,58299.0
2017-05-31 14:30:00,63.17,63.35,63.17,63.3,61071.0,55.4363,55.5943,55.4363,55.5504,61071.0
2017-05-31 15:00:00,63.3,63.5,63.29,63.5,90607.0,55.5504,55.7259,55.5416,55.7259,90607.0
2017-05-31 15:30:00,63.5,63.63,63.47,63.6,376939.0,55.7259,55.84,55.6996,55.8137,376939.0
2017-06-01 09:30:00,63.8,63.8,63.51,63.6,75936.0,55.9892,55.9892,55.7347,55.8137,75936.0
2017-06-01 10:00:00,63.59,63.86,63.59,63.78,55480.0,55.8049,56.0418,55.8049,55.9716,55480.0
2017-06-01 10:30:00,63.77,63.81,63.66,63.69,61501.0,55.9629,55.998,55.8663,55.8927,61501.0
2017-06-01 11:00:00,63.69,63.76,63.6,63.76,79524.0,55.8927,55.9541,55.8137,55.9541,79524.0
2017-06-01 11:30:00,63.76,63.86,63.71,63.83,39343.0,55.9541,56.0418,55.9102,56.0155,39343.0
2017-06-01 12:00:00,63.83,63.92,63.82,63.87,43401.0,56.0155,56.0945,56.0067,56.0506,43401.0
2017-06-01 12:30:00,63.87,63.98,63.87,63.94,40675.0,56.0506,56.1471,56.0506,56.112,40675.0
2017-06-01 13:00:00,63.94,64.0,63.93,63.99,43130.0,56.112,56.1647,56.1033,56.1559,43130.0
2017-06-01 13:30:00,63.99,64.07,63.94,64.06,48271.0,56.1559,56.2261,56.112,56.2174,48271.0
2017-06-01 14:00:00,64.06,64.22,64.04,64.18,71170.0,56.2174,56.3578,56.1998,56.3227,71170.0
2017-06-01 14:30:00,64.19,64.19,64.11,64.12,50936.0,56.3314,56.3314,56.2612,56.27,50936.0
2017-06-01 15:00:00,64.13,64.27,64.13,64.26,111754.0,56.2788,56.4016,56.2788,56.3929,111754.0
2017-06-01 15:30:00,64.27,64.43,64.23,64.42,306268.0,56.4016,56.5421,56.3665,56.5333,306268.0
2017-06-02 09:30:00,64.45,64.68,64.35,64.42,46468.0,56.5596,56.7615,56.4719,56.5333,46468.0
2017-06-02 10:00:00,64.42,64.56,64.36,64.56,33491.0,56.5333,56.6561,56.4806,56.6561,33491.0
2017-06-02 10:30:00,64.56,64.78,64.49,64.69,55530.0,56.6561,56.8492,56.5947,56.7702,55530.0
2017-06-02 11:00:00,64.7,64.7,64.64,64.69,44723.0,56.779,56.779,56.7263,56.7702,44723.0
2017-06-02 11:30:00,64.7,64.74,64.66,64.73,37131.0,56.779,56.8141,56.7439,56.8053,37131.0
2017-06-02 12:00:00,64.73,64.74,64.68,64.72,32160.0,56.8053,56.8141,56.7615,56.7966,32160.0
2017-06-02 12:30:00,64.73,64.79,64.69,64.79,36657.0,56.8053,56.858,56.7702,56.858,36657.0
2017-06-02 13:00:00,64.78,64.78,64.71,64.72,22437.0,56.8492,56.8492,56.7878,56.7966,22437.0
2017-06-02 13:30:00,64.72,64.81,64.71,64.8,26614.0,56.7966,56.8755,56.7878,56.8668,26614.0
2017-06-02 14:00:00,64.8,64.86,64.79,64.8,41127.0,56.8668,56.9194,56.858,56.8668,41127.0
2017-06-02 14:30:00,64.8,64.82,64.77,64.79,34827.0,56.8668,56.8843,56.8404,56.858,34827.0
2017-06-02 15:00:00,64.79,64.81,64.77,64.81,39605.0,56.858,56.8755,56.8404,56.8755,39605.0
2017-06-02 15:30:00,64.8,64.81,64.62,64.64,241415.0,56.8668,56.8755,56.7088,56.7263,241415.0
2017-06-05 09:30:00,64.5,64.68,64.47,64.63,29105.0,56.6035,56.7615,56.5772,56.7176,29105.0
2017-06-05 10:00:00,64.65,64.75,64.65,64.69,22756.0,56.7351,56.8229,56.7351,56.7702,22756.0
2017-06-05 10:30:00,64.7,64.74,64.6,64.62,32667.0,56.779,56.8141,56.6912,56.7088,32667.0
2017-06-05 11:00:00,64.61,64.61,64.49,64.5,50931.0,56.7,56.7,56.5947,56.6035,50931.0
2017-06-05 11:30:00,64.51,64.53,64.44,64.53,36457.0,56.6123,56.6298,56.5508,56.6298,36457.0
2017-06-05 12:00:00,64.52,64.53,64.44,64.46,37067.0,56.621,56.6298,56.5508,56.5684,37067.0
2017-06-05 12:30:00,64.47,64.5,64.38,64.41,74785.0,56.5772,56.6035,56.4982,56.5245,74785.0
2017-06-05 13:00:00,64.42,64.48,64.38,64.4,31365.0,56.5333,56.5859,56.4982,56.5157,31365.0
2017-06-05 13:30:00,64.4,64.42,64.32,64.41,45043.0,56.5157,56.5333,56.4455,56.5245,45043.0
2017-06-05 14:00:00,64.42,64.46,64.36,64.45,41249.0,56.5333,56.5684,56.4806,56.5596,41249.0
2017-06-05 14:30:00,64.45,64.5,64.4,64.42,55677.0,56.5596,56.6035,56.5157,56.5333,55677.0
2017-06-05 15:00:00,64.42,64.44,64.37,64.39,46434.0,56.5333,56.5508,56.4894,56.507,46434.0
2017-06-05 15:30:00,64.39,64.43,64.17,64.21,169848.0,56.507,56.5421,56.3139,56.349,169848.0
2017-06-06 09:30:00,64.15,64.34,64.08,64.23,30405.0,56.2963,56.4631,56.2349,56.3665,30405.0
2017-06-06 10:00:00,64.26,64.26,63.99,64.06,43119.0,56.3929,56.3929,56.1559,56.2174,43119.0
2017-06-06 10:30:00,64.07,64.29,64.07,64.29,38296.0,56.2261,56.4192,56.2261,56.4192,38296.0
2017-06-06 11:00:00,64.29,64.35,64.24,64.24,28378.0,56.4192,56.4719,56.3753,56.3753,28378.0
2017-06-06 11:30:00,64.23,64.28,64.14,64.16,31146.0,56.3665,56.4104,56.2876,56.3051,31146.0
2017-06-06 12:00:00,64.16,64.2,64.09,64.1,22061.0,56.3051,56.3402,56.2437,56.2525,22061.0
2017-06-06 12:30:00,64.1,64.13,64.04,64.07,20201.0,56.2525,56.2788,56.1998,56.2261,20201.0
2017-06-06 13:00:00,64.07,64.07,63.97,63.98,31152.0,56.2261,56.2261,56.1384,56.1471,31152.0
2017-06-06 13:30:00,63.98,63.99,63.93,63.95,24470.0,56.1471,56.1559,56.1033,56.1208,24470.0
2017-06-06 14:00:00,63.95,64.04,63.92,63.95,51117.0,56.1208,56.1998,56.0945,56.1208,51117.0
2017-06-06 14:30:00,63.94,64.05,63.94,64.01,48376.0,56.112,56.2086,56.112,56.1735,48376.0
2017-06-06 15:00:00,64.02,64.09,64.02,64.06,51517.0,56.1823,56.2437,56.1823,56.2174,51517.0
2017-06-06 15:30:00,64.07,64.07,63.96,64.0,129185.0,56.2261,56.2261,56.1296,56.1647,129185.0
2017-06-07 09:30:00,63.98,64.16,63.87,63.87,46598.0,56.1471,56.3051,56.0506,56.0506,46598.0
2017-06-07 10:00:00,63.91,63.97,63.84,63.84,50473.0,56.0857,56.1384,56.0243,56.0243,50473.0
2017-06-07 10:30:00,63.83,64.0,63.8,63.95,63769.0,56.0155,56.1647,55.9892,56.1208,63769.0
2017-06-07 11:00:00,63.95,63.98,63.87,63.88,37531.0,56.1208,56.1471,56.0506,56.0594,37531.0
2017-06-07 11:30:00,63.88,64.05,63.88,64.04,41642.0,56.0594,56.2086,56.0594,56.1998,41642.0
2017-06-07 12:00:00,64.04,64.04,63.96,63.99,46710.0,56.1998,56.1998,56.1296,56.1559,46710.0
2017-06-07 12:30:00,64.01,64.05,63.98,64.03,36086.0,56.1735,56.2086,56.1471,56.191,36086.0
2017-06-07 13:00:00,64.04,64.07,64.0,64.04,37860.0,56.1998,56.2261,56.1647,56.1998,37860.0
2017-06-07 13:30:00,64.03,64.2,64.03,64.18,47409.0,56.191,56.3402,56.191,56.3227,47409.0
2017-06-07 14:00:00,64.17,64.25,64.17,64.23,46901.0,56.3139,56.3841,56.3139,56.3665,46901.0
2017-06-07 14:30:00,64.24,64.24,64.09,64.09,42808.0,56.3753,56.3753,56.2437,56.2437,42808.0
2017-06-07 15:00:00,64.09,64.14,64.06,64.08,61116.0,56.2437,56.2876,56.2174,56.2349,61116.0
2017-06-07 15:30:00,64.08,64.13,64.03,64.1,231645.0,56.2349,56.2788,56.191,56.2525,231645.0
2017-06-08 09:30:00,64.15,64.36,63.6,63.68,69375.0,56.2963,56.4806,55.8137,55.8839,69375.0
2017-06-08 10:00:00,63.71,63.73,63.61,63.68,42053.0,55.9102,55.9278,55.8224,55.8839,42053.0
2017-06-08 10:30:00,63.69,63.83,63.68,63.8,44242.0,55.8927,56.0155,55.8839,55.9892,44242.0
2017-06-08 11:00:00,63.8,63.96,63.76,63.79,96426.0,55.9892,56.1296,55.9541,55.9804,96426.0
2017-06-08 11:30:00,63.79,63.79,63.69,63.71,50600.0,55.9804,55.9804,55.8927,55.9102,50600.0
2017-06-08 12:00:00,63.72,63.72,63.63,63.64,76306.0,55.919,55.919,55.84,55.8488,76306.0
2017-06-08 12:30:00,63.65,63.66,63.57,63.61,39276.0,55.8576,55.8663,55.7873,55.8224,39276.0
2017-06-08 13:00:00,63.61,63.7,63.55,63.57,33138.0,55.8224,55.9014,55.7698,55.7873,33138.0
2017-06-08 13:30:00,63.57,63.71,63.56,63.69,23717.0,55.7873,55.9102,55.7786,55.8927,23717.0
2017-06-08 14:00:00,63.69,63.72,63.53,63.55,44249.0,55.8927,55.919,55.7522,55.7698,44249.0
2017-06-08 14:30:00,63.55,63.6,63.44,63.51,53201.0,55.7698,55.8137,55.6733,55.7347,53201.0
2017-06-08 15:00:00,63.52,63.7,63.5,63.67,56941.0,55.7435,55.9014,55.7259,55.8751,56941.0
2017-06-08 15:30:00,63.66,63.75,63.62,63.71,135808.0,55.8663,55.9453,55.8312,55.9102,135808.0
2017-06-09 09:30:00,63.65,63.73,63.53,63.68,19728.0,55.8576,55.9278,55.7522,55.8839,19728.0
2017-06-09 10:00:00,63.66,63.73,63.62,63.72,28302.0,55.8663,55.9278,55.8312,55.919,28302.0
2017-06-09 10:30:00,63.72,63.79,63.65,63.67,66584.0,55.919,55.9804,55.8576,55.8751,66584.0
2017-06-09 11:00:00,63.67,63.73,63.64,63.71,35140.0,55.8751,55.9278,55.8488,55.9102,35140.0
2017-06-09 11:30:00,63.71,63.77,63.7,63.73,23983.0,55.9102,55.9629,55.9014,55.9278,23983.0
2017-06-09 12:00:00,63.73,63.8,63.72,63.76,27477.0,55.9278,55.9892,55.919,55.9541,27477.0
2017-06-09 12:30:00,63.77,63.8,63.69,63.77,37551.0,55.9629,55.9892,55.8927,55.9629,37551.0
2017-06-09 13:00:00,63.78,63.9,63.71,63.9,36299.0,55.9716,56.0769,55.9102,56.0769,36299.0
2017-06-09 13:30:00,63.9,63.9,63.75,63.77,34780.0,56.0769,56.0769,55.9453,55.9629,34780.0
2017-06-09 14:00:00,63.76,63.89,63.76,63.78,32206.0,55.9541,56.0682,55.9541,55.9716,32206.0
2017-06-09 14:30:00,63.78,63.83,63.67,63.8,71883.0,55.9716,56.0155,55.8751,55.9892,71883.0
2017-06-09 15:00:00,63.8,63.89,63.75,63.82,78006.0,55.9892,56.0682,55.9453,56.0067,78006.0
2017-06-09 15:30:00,63.82,64.02,63.73,63.94,218446.0,56.0067,56.1823,55.9278,56.112,218446.0
2017-06-12 09:30:00,63.96,64.14,63.87,64.02,40826.0,56.1296,56.2876,56.0506,56.1823,40826.0
2017-06-12 10:00:00,64.03,64.08,63.84,63.89,40082.0,56.191,56.2349,56.0243,56.0682,40082.0
2017-06-12 10:30:00,63.91,64.04,63.87,64.03,31208.0,56.0857,56.1998,56.0506,56.191,31208.0
2017-06-12 11:00:00,64.03,64.05,63.99,64.01,32059.0,56.191,56.2086,56.1559,56.1735,32059.0
2017-06-12 11:30:00,64.01,64.12,64.0,64.09,25187.0,56.1735,56.27,56.1647,56.2437,25187.0
2017-06-12 12:00:00,64.1,64.13,64.05,64.13,19783.0,56.2525,56.2788,56.2086,56.2788,19783.0
2017-06-12 12:30:00,64.13,64.17,64.02,64.04,21935.0,56.2788,56.3139,56.1823,56.1998,21935.0
2017-06-12 13:00:00,64.05,64.12,64.04,64.1,19886.0,56.2086,56.27,56.1998,56.2525,19886.0
2017-06-12 13:30:00,64.1,64.11,64.04,64.05,15379.0,56.2525,56.2612,56.1998,56.2086,15379.0
2017-06-12 14:00:00,64.05,64.08,64.01,64.02,27682.0,56.2086,56.2349,56.1735,56.1823,27682.0
2017-06-12 14:30:00,64.03,64.06,64.01,64.01,21969.0,56.191,56.2174,56.1735,56.1735,21969.0
2017-06-12 15:00:00,64.01,64.09,64.01,64.06,31071.0,56.1735,56.2437,56.1735,56.2174,31071.0
2017-06-12 15:30:00,64.06,64.19,64.05,64.18,98904.0,56.2174,56.3314,56.2086,56.3227,98904.0
2017-06-13 09:30:00,64.1,64.28,64.1,64.26,20828.0,56.2525,56.4104,56.2525,56.3929,20828.0
2017-06-13 10:00:00,64.25,64.28,64.15,64.27,19541.0,56.3841,56.4104,56.2963,56.4016,19541.0
2017-06-13 10:30:00,64.27,64.31,64.22,64.29,30882.0,56.4016,56.4367,56.3578,56.4192,30882.0
2017-06-13 11:00:00,64.27,64.48,64.26,64.43,26317.0,56.4016,56.5859,56.3929,56.5421,26317.0
2017-06-13 11:30:00,64.42,64.46,64.37,64.46,18829.0,56.5333,56.5684,56.4894,56.5684,18829.0
2017-06-13 12:00:00,64.46,64.46,64.37,64.39,19038.0,56.5684,56.5684,56.4894,56.507,19038.0
2017-06-13 12:30:00,64.37,64.46,64.37,64.45,15058.0,56.4894,56.5684,56.4894,56.5596,15058.0
2017-06-13 13:00:00,64.45,64.56,64.45,64.53,15891.0,56.5596,56.6561,56.5596,56.6298,15891.0
2017-06-13 13:30:00,64.53,64.53,64.49,64.5,22121.0,56.6298,56.6298,56.5947,56.6035,22121.0
2017-06-13 14:00:00,64.51,64.58,64.5,64.53,27185.0,56.6123,56.6737,56.6035,56.6298,27185.0
2017-06-13 14:30:00,64.54,64.54,64.47,64.49,34007.0,56.6386,56.6386,56.5772,56.5947,34007.0
2017-06-13 15:00:00,64.49,64.49,64.43,64.49,41405.0,56.5947,56.5947,56.5421,56.5947,41405.0
2017-06-13 15:30:00,64.48,64.48,64.34,64.39,139143.0,56.5859,56.5859,56.4631,56.507,139143.0
2017-06-14 09:30:00,64.43,64.49,64.22,64.24,86351.0,56.5421,56.5947,56.3578,56.3753,86351.0
2017-06-14 10:00:00,64.26,64.27,64.14,64.19,53305.0,56.3929,56.4016,56.2876,56.3314,53305.0
2017-06-14 10:30:00,64.19,64.23,64.12,64.12,82831.0,56.3314,56.3665,56.27,56.27,82831.0
2017-06-14 11:00:00,64.12,64.25,64.11,64.13,56294.0,56.27,56.3841,56.2612,56.2788,56294.0
2017-06-14 11:30:00,64.14,64.15,64.02,64.12,46519.0,56.2876,56.2963,56.1823,56.27,46519.0
2017-06-14 12:00:00,64.12,64.2,64.1,64.18,40846.0,56.27,56.3402,56.2525,56.3227,40846.0
2017-06-14 12:30:00,64.18,64.19,64.12,64.14,30562.0,56.3227,56.3314,56.27,56.2876,30562.0
2017-06-14 13:00:00,64.14,64.16,64.07,64.07,45418.0,56.2876,56.3051,56.2261,56.2261,45418.0
2017-06-14 13:30:00,64.06,64.09,63.99,64.01,84926.0,56.2174,56.2437,56.1559,56.1735,84926.0
2017-06-14 14:00:00,64.02,64.1,63.99,64.06,58003.0,56.1823,56.2525,56.1559,56.2174,58003.0
2017-06-14 14:30:00,64.05,64.08,63.98,64.05,86135.0,56.2086,56.2349,56.1471,56.2086,86135.0
2017-06-14 15:00:00,64.05,64.08,63.94,64.06,96196.0,56.2086,56.2349,56.112,56.2174,96196.0
2017-06-14 15:30:00,64.06,64.18,64.02,64.13,199428.0,56.2174,56.3227,56.1823,56.2788,199428.0
2017-06-15 09:30:00,63.95,64.31,63.9,64.31,120910.0,56.1208,56.4367,56.0769,56.4367,120910.0
2017-06-15 10:00:00,64.32,64.36,64.11,64.17,37445.0,56.4455,56.4806,56.2612,56.3139,37445.0
2017-06-15 10:30:00,64.16,64.21,64.02,64.03,65618.0,56.3051,56.349,56.1823,56.191,65618.0
2017-06-15 11:00:00,64.03,64.15,64.0,64.15,39047.0,56.191,56.2963,56.1647,56.2963,39047.0
2017-06-15 11:30:00,64.16,64.16,64.07,64.07,35725.0,56.3051,56.3051,56.2261,56.2261,35725.0
2017-06-15 12:00:00,64.07,64.13,64.02,64.11,44610.0,56.2261,56.2788,56.1823,56.2612,44610.0
2017-06-15 12:30:00,64.11,64.24,64.11,64.22,39402.0,56.2612,56.3753,56.2612,56.3578,39402.0
2017-06-15 13:00:00,64.22,64.3,64.22,64.26,51959.0,56.3578,56.428,56.3578,56.3929,51959.0
2017-06-15 13:30:00,64.26,64.33,64.22,64.31,57177.0,56.3929,56.4543,56.3578,56.4367,57177.0
2017-06-15 14:00:00,64.31,64.38,64.27,64.3,58113.0,56.4367,56.4982,56.4016,56.428,58113.0
2017-06-15 14:30:00,64.31,64.38,64.25,64.37,57805.0,56.4367,56.4982,56.3841,56.4894,57805.0
2017-06-15 15:00:00,64.37,64.64,64.36,64.64,91671.0,56.4894,56.7263,56.4806,56.7263,91671.0
2017-06-15 15:30:00,64.64,64.88,64.62,64.85,297733.0,56.7263,56.937,56.7088,56.9106,297733.0
2017-06-16 09:30:00,64.86,65.01,64.63,64.89,193376.0,56.9194,57.0511,56.7176,56.9457,193376.0
2017-06-16 10:00:00,64.97,65.04,64.75,64.87,55172.0,57.0159,57.0774,56.8229,56.9282,55172.0
2017-06-16 10:30:00,64.87,64.87,64.63,64.65,51659.0,56.9282,56.9282,56.7176,56.7351,51659.0
2017-06-16 11:00:00,64.65,64.65,64.44,64.47,70283.0,56.7351,56.7351,56.5508,56.5772,70283.0
2017-06-16 11:30:00,64.47,64.62,64.42,64.57,105871.0,56.5772,56.7088,56.5333,56.6649,105871.0
2017-06-16 12:00:00,64.57,64.74,64.57,64.73,34660.0,56.6649,56.8141,56.6649,56.8053,34660.0
2017-06-16 12:30:00,64.73,64.76,64.68,64.68,32104.0,56.8053,56.8317,56.7615,56.7615,32104.0
2017-06-16 13:00:00,64.68,64.69,64.63,64.65,20454.0,56.7615,56.7702,56.7176,56.7351,20454.0
2017-06-16 13:30:00,64.65,64.72,64.64,64.7,34843.0,56.7351,56.7966,56.7263,56.779,34843.0
2017-06-16 14:00:00,64.7,64.74,64.67,64.71,42243.0,56.779,56.8141,56.7527,56.7878,42243.0
2017-06-16 14:30:00,64.71,64.72,64.57,64.59,80624.0,56.7878,56.7966,56.6649,56.6825,80624.0
2017-06-16 15:00:00,64.6,64.67,64.6,64.66,42546.0,56.6912,56.7527,56.6912,56.7439,42546.0
2017-06-16 15:30:00,64.66,64.84,64.65,64.82,234359.0,56.7439,56.9019,56.7351,56.8843,234359.0
2017-06-19 09:30:00,64.9,64.97,64.54,64.94,121139.0,56.9545,57.0159,56.6386,56.9896,121139.0
2017-06-19 10:00:00,64.93,64.96,64.85,64.89,41358.0,56.9808,57.0072,56.9106,56.9457,41358.0
2017-06-19 10:30:00,64.9,65.02,64.89,65.0,51935.0,56.9545,57.0598,56.9457,57.0423,51935.0
2017-06-19 11:00:00,65.01,65.19,65.0,65.14,77428.0,57.0511,57.209,57.0423,57.1651,77428.0
2017-06-19 11:30:00,65.15,65.26,65.14,65.24,50558.0,57.1739,57.2704,57.1651,57.2529,50558.0
2017-06-19 12:00:00,65.24,65.31,65.22,65.31,38164.0,57.2529,57.3143,57.2353,57.3143,38164.0
2017-06-19 12:30:00,65.31,65.34,65.28,65.3,25250.0,57.3143,57.3406,57.288,57.3055,25250.0
2017-06-19 13:00:00,65.3,65.3,65.2,65.21,26147.0,57.3055,57.3055,57.2178,57.2266,26147.0
2017-06-19 13:30:00,65.2,65.21,65.17,65.18,38369.0,57.2178,57.2266,57.1915,57.2002,38369.0
2017-06-19 14:00:00,65.18,65.19,65.06,65.08,25421.0,57.2002,57.209,57.0949,57.1125,25421.0
2017-06-19 14:30:00,65.08,65.16,65.08,65.1,35538.0,57.1125,57.1827,57.1125,57.13,35538.0
2017-06-19 15:00:00,65.09,65.09,65.04,65.04,34768.0,57.1213,57.1213,57.0774,57.0774,34768.0
2017-06-19 15:30:00,65.05,65.14,65.05,65.1,123547.0,57.0862,57.1651,57.0862,57.13,123547.0
2017-06-20 09:30:00,65.13,65.31,65.04,65.11,20590.0,57.1564,57.3143,57.0774,57.1388,20590.0
2017-06-20 10:00:00,65.1,65.1,64.97,65.01,20142.0,57.13,57.13,57.0159,57.0511,20142.0
2017-06-20 10:30:00,65.02,65.04,64.88,64.89,29896.0,57.0598,57.0774,56.937,56.9457,29896.0
2017-06-20 11:00:00,64.89,64.94,64.84,64.89,25626.0,56.9457,56.9896,56.9019,56.9457,25626.0
2017-06-20 11:30:00,64.89,64.89,64.81,64.82,33318.0,56.9457,56.9457,56.8755,56.8843,33318.0
2017-06-20 12:00:00,64.83,64.86,64.78,64.81,23766.0,56.8931,56.9194,56.8492,56.8755,23766.0
2017-06-20 12:30:00,64.8,64.85,64.79,64.84,20775.0,56.8668,56.9106,56.858,56.9019,20775.0
2017-06-20 13:00:00,64.84,64.88,64.78,64.78,31055.0,56.9019,56.937,56.8492,56.8492,31055.0
2017-06-20 13:30:00,64.78,64.82,64.71,64.72,22233.0,56.8492,56.8843,56.7878,56.7966,22233.0
2017-06-20 14:00:00,64.72,64.74,64.55,64.56,29037.0,56.7966,56.8141,56.6474,56.6561,29037.0
2017-06-20 14:30:00,64.56,64.7,64.54,64.7,28953.0,56.6561,56.779,56.6386,56.779,28953.0
2017-06-20 15:00:00,64.7,64.71,64.61,64.62,40052.0,56.779,56.7878,56.7,56.7088,40052.0
2017-06-20 15:30:00,64.63,64.68,64.53,64.56,98025.0,56.7176,56.7615,56.6298,56.6561,98025.0
2017-06-21 09:30:00,64.59,64.79,64.53,64.64,42206.0,56.6825,56.858,56.6298,56.7263,42206.0
2017-06-21 10:00:00,64.61,64.61,64.48,64.5,40202.0,56.7,56.7,56.5859,56.6035,40202.0
2017-06-21 10:30:00,64.5,64.51,64.36,64.37,50293.0,56.6035,56.6123,56.4806,56.4894,50293.0
2017-06-21 11:00:00,64.37,64.41,64.14,64.16,86022.0,56.4894,56.5245,56.2876,56.3051,86022.0
2017-06-21 11:30:00,64.17,64.22,64.08,64.14,37642.0,56.3139,56.3578,56.2349,56.2876,37642.0
2017-06-21 12:00:00,64.13,64.2,64.12,64.12,34248.0,56.2788,56.3402,56.27,56.27,34248.0
2017-06-21 12:30:00,64.11,64.15,64.03,64.05,30497.0,56.2612,56.2963,56.191,56.2086,30497.0
2017-06-21 13:00:00,64.05,64.13,64.0,64.0,31590.0,56.2086,56.2788,56.1647,56.1647,31590.0
2017-06-21 13:30:00,64.01,64.05,63.99,64.03,44182.0,56.1735,56.2086,56.1559,56.191,44182.0
2017-06-21 14:00:00,64.02,64.07,63.99,64.0,35147.0,56.1823,56.2261,56.1559,56.1647,35147.0
2017-06-21 14:30:00,64.01,64.12,63.99,64.0,41691.0,56.1735,56.27,56.1559,56.1647,41691.0
2017-06-21 15:00:00,63.99,64.03,63.98,64.02,44666.0,56.1559,56.191,56.1471,56.1823,44666.0
2017-06-21 15:30:00,64.02,64.1,64.0,64.08,115497.0,56.1823,56.2525,56.1647,56.2349,115497.0
2017-06-22 09:30:00,64.08,64.24,63.78,64.04,51164.0,56.2349,56.3753,55.9716,56.1998,51164.0
2017-06-22 10:00:00,64.05,64.05,63.73,63.76,32960.0,56.2086,56.2086,55.9278,55.9541,32960.0
2017-06-22 10:30:00,63.77,63.88,63.75,63.86,46961.0,55.9629,56.0594,55.9453,56.0418,46961.0
2017-06-22 11:00:00,63.85,63.96,63.81,63.83,36100.0,56.0331,56.1296,55.998,56.0155,36100.0
2017-06-22 11:30:00,63.84,63.92,63.8,63.92,31929.0,56.0243,56.0945,55.9892,56.0945,31929.0
2017-06-22 12:00:00,63.91,63.92,63.83,63.87,23997.0,56.0857,56.0945,56.0155,56.0506,23997.0
2017-06-22 12:30:00,63.87,63.96,63.87,63.92,54764.0,56.0506,56.1296,56.0506,56.0945,54764.0
2017-06-22 13:00:00,63.93,64.02,63.93,64.0,17616.0,56.1033,56.1823,56.1033,56.1647,17616.0
2017-06-22 13:30:00,64.01,64.04,63.96,63.99,16513.0,56.1735,56.1998,56.1296,56.1559,16513.0
2017-06-22 14:00:00,63.99,64.0,63.92,63.98,14741.0,56.1559,56.1647,56.0945,56.1471,14741.0
2017-06-22 14:30:00,63.97,64.01,63.95,63.98,23225.0,56.1384,56.1735,56.1208,56.1471,23225.0
2017-06-22 15:00:00,63.98,64.01,63.94,63.95,24467.0,56.1471,56.1735,56.112,56.1208,24467.0
2017-06-22 15:30:00,63.95,63.98,63.86,63.89,132291.0,56.1208,56.1471,56.0418,56.0682,132291.0
2017-06-23 09:30:00,63.9,64.01,63.78,63.9,46151.0,56.0769,56.1735,55.9716,56.0769,46151.0
2017-06-23 10:00:00,63.91,64.03,63.9,64.03,66896.0,56.0857,56.191,56.0769,56.191,66896.0
2017-06-23 10:30:00,64.02,64.05,63.99,64.0,42753.0,56.1823,56.2086,56.1559,56.1647,42753.0
2017-06-23 11:00:00,63.99,64.0,63.85,63.87,32794.0,56.1559,56.1647,56.0331,56.0506,32794.0
2017-06-23 11:30:00,63.87,63.89,63.75,63.76,30047.0,56.0506,56.0682,55.9453,55.9541,30047.0
2017-06-23 12:00:00,63.76,63.77,63.69,63.71,20620.0,55.9541,55.9629,55.8927,55.9102,20620.0
2017-06-23 12:30:00,63.72,63.75,63.71,63.72,26284.0,55.919,55.9453,55.9102,55.919,26284.0
2017-06-23 13:00:00,63.72,63.81,63.69,63.8,57961.0,55.919,55.998,55.8927,55.9892,57961.0
2017-06-23 13:30:00,63.81,63.91,63.81,63.89,22732.0,55.998,56.0857,55.998,56.0682,22732.0
2017-06-23 14:00:00,63.89,63.93,63.86,63.89,31681.0,56.0682,56.1033,56.0418,56.0682,31681.0
2017-06-23 14:30:00,63.89,64.0,63.87,63.95,35832.0,56.0682,56.1647,56.0506,56.1208,35832.0
2017-06-23 15:00:00,63.95,63.97,63.88,63.88,49331.0,56.1208,56.1384,56.0594,56.0594,49331.0
2017-06-23 15:30:00,63.88,64.07,63.87,64.03,189508.0,56.0594,56.2261,56.0506,56.191,189508.0
2017-06-26 09:30:00,64.18,64.18,63.98,64.07,36633.0,56.3227,56.3227,56.1471,56.2261,36633.0
2017-06-26 10:00:00,64.09,64.17,64.0,64.06,23502.0,56.2437,56.3139,56.1647,56.2174,23502.0
2017-06-26 10:30:00,64.05,64.07,63.85,63.93,46598.0,56.2086,56.2261,56.0331,56.1033,46598.0
2017-06-26 11:00:00,63.94,64.01,63.91,63.95,25095.0,56.112,56.1735,56.0857,56.1208,25095.0
2017-06-26 11:30:00,63.93,63.95,63.86,63.89,19979.0,56.1033,56.1208,56.0418,56.0682,19979.0
2017-06-26 12:00:00,63.89,63.98,63.89,63.96,33901.0,56.0682,56.1471,56.0682,56.1296,33901.0
2017-06-26 12:30:00,63.95,64.03,63.93,64.0,53901.0,56.1208,56.191,56.1033,56.1647,53901.0
2017-06-26 13:00:00,64.0,64.06,63.99,64.02,40689.0,56.1647,56.2174,56.1559,56.1823,40689.0
2017-06-26 13:30:00,64.02,64.16,64.0,64.14,43923.0,56.1823,56.3051,56.1647,56.2876,43923.0
2017-06-26 14:00:00,64.14,64.19,64.08,64.16,41936.0,56.2876,56.3314,56.2349,56.3051,41936.0
2017-06-26 14:30:00,64.16,64.23,64.14,64.17,37610.0,56.3051,56.3665,56.2876,56.3139,37610.0
2017-06-26 15:00:00,64.18,64.27,64.13,64.15,60339.0,56.3227,56.4016,56.2788,56.2963,60339.0
2017-06-26 15:30:00,64.15,64.16,64.03,64.05,279022.0,56.2963,56.3051,56.191,56.2086,279022.0
2017-06-27 09:30:00,63.95,64.25,63.88,63.99,74359.0,56.1208,56.3841,56.0594,56.1559,74359.0
2017-06-27 10:00:00,64.01,64.19,64.0,64.11,20387.0,56.1735,56.3314,56.1647,56.2612,20387.0
2017-06-27 10:30:00,64.13,64.2,64.12,64.17,20577.0,56.2788,56.3402,56.27,56.3139,20577.0
2017-06-27 11:00:00,64.17,64.21,64.13,64.16,29114.0,56.3139,56.349,56.2788,56.3051,29114.0
2017-06-27 11:30:00,64.17,64.24,64.17,64.19,12546.0,56.3139,56.3753,56.3139,56.3314,12546.0
2017-06-27 12:00:00,64.19,64.25,64.18,64.25,20454.0,56.3314,56.3841,56.3227,56.3841,20454.0
2017-06-27 12:30:00,64.25,64.25,64.18,64.19,23889.0,56.3841,56.3841,56.3227,56.3314,23889.0
2017-06-27 13:00:00,64.19,64.23,64.15,64.15,22860.0,56.3314,56.3665,56.2963,56.2963,22860.0
2017-06-27 13:30:00,64.14,64.14,64.01,64.08,27003.0,56.2876,56.2876,56.1735,56.2349,27003.0
2017-06-27 14:00:00,64.08,64.18,64.03,64.14,20407.0,56.2349,56.3227,56.191,56.2876,20407.0
2017-06-27 14:30:00,64.13,64.16,64.11,64.11,28647.0,56.2788,56.3051,56.2612,56.2612,28647.0
2017-06-27 15:00:00,64.11,64.14,64.07,64.12,42283.0,56.2612,56.2876,56.2261,56.27,42283.0
2017-06-27 15:30:00,64.12,64.13,63.95,63.98,166954.0,56.27,56.2788,56.1208,56.1471,166954.0
2017-06-28 09:30:00,64.25,64.51,64.2,64.36,33405.0,56.3841,56.6123,56.3402,56.4806,33405.0
2017-06-28 10:00:00,64.32,64.56,64.32,64.51,17411.0,56.4455,56.6561,56.4455,56.6123,17411.0
2017-06-28 10:30:00,64.52,64.59,64.46,64.51,26783.0,56.621,56.6825,56.5684,56.6123,26783.0
2017-06-28 11:00:00,64.49,64.53,64.46,64.49,11436.0,56.5947,56.6298,56.5684,56.5947,11436.0
2017-06-28 11:30:00,64.48,64.54,64.41,64.54,16853.0,56.5859,56.6386,56.5245,56.6386,16853.0
2017-06-28 12:00:00,64.51,64.51,64.28,64.3,19913.0,56.6123,56.6123,56.4104,56.428,19913.0
2017-06-28 12:30:00,64.3,64.35,64.19,64.25,28991.0,56.428,56.4719,56.3314,56.3841,28991.0
2017-06-28 13:00:00,64.26,64.36,64.26,64.36,15644.0,56.3929,56.4806,56.3929,56.4806,15644.0
2017-06-28 13:30:00,64.36,64.36,64.26,64.26,16808.0,56.4806,56.4806,56.3929,56.3929,16808.0
2017-06-28 14:00:00,64.27,64.33,64.25,64.26,23826.0,56.4016,56.4543,56.3841,56.3929,23826.0
2017-06-28 14:30:00,64.26,64.32,64.25,64.29,21330.0,56.3929,56.4455,56.3841,56.4192,21330.0
2017-06-28 15:00:00,64.3,64.38,64.29,64.37,27323.0,56.428,56.4982,56.4192,56.4894,27323.0
2017-06-28 15:30:00,64.36,64.38,64.21,64.24,122562.0,56.4806,56.4982,56.349,56.3753,122562.0
2017-06-29 09:30:00,63.96,64.05,63.41,63.59,49862.0,56.4137,56.493,55.9286,56.0873,49862.0
2017-06-29 10:00:00,63.59,63.73,63.31,63.36,65515.0,56.0873,56.2108,55.8404,55.8845,65515.0
2017-06-29 10:30:00,63.36,63.58,63.3,63.39,50279.0,55.8845,56.0785,55.8315,55.9109,50279.0
2017-06-29 11:00:00,63.38,63.4,63.1,63.18,68193.0,55.9021,55.9197,55.6551,55.7257,68193.0
2017-06-29 11:30:00,63.16,63.32,63.09,63.16,35030.0,55.7081,55.8492,55.6463,55.7081,35030.0
2017-06-29 12:00:00,63.16,63.2,63.01,63.05,44411.0,55.7081,55.7433,55.5757,55.611,44411.0
2017-06-29 12:30:00,63.05,63.14,63.03,63.03,36352.0,55.611,55.6904,55.5934,55.5934,36352.0
2017-06-29 13:00:00,63.02,63.05,62.76,62.77,37202.0,55.5846,55.611,55.3552,55.3641,37202.0
2017-06-29 13:30:00,62.79,62.95,62.79,62.9,51851.0,55.3817,55.5228,55.3817,55.4787,51851.0
2017-06-29 14:00:00,62.88,62.97,62.84,62.92,63331.0,55.4611,55.5405,55.4258,55.4964,63331.0
2017-06-29 14:30:00,62.92,63.01,62.88,62.99,69071.0,55.4964,55.5757,55.4611,55.5581,69071.0
2017-06-29 15:00:00,62.99,63.1,62.93,62.99,84199.0,55.5581,55.6551,55.5052,55.5581,84199.0
2017-06-29 15:30:00,62.99,63.36,62.99,63.24,382702.0,55.5581,55.8845,55.5581,55.7786,382702.0
2017-06-30 09:30:00,63.6,63.86,63.57,63.71,60498.0,56.0961,56.3255,56.0697,56.1932,60498.0
2017-06-30 10:00:00,63.68,63.76,63.52,63.74,30264.0,56.1667,56.2373,56.0256,56.2196,30264.0
2017-06-30 10:30:00,63.74,63.81,63.69,63.75,33546.0,56.2196,56.2814,56.1755,56.2284,33546.0
2017-06-30 11:00:00,63.71,63.8,63.61,63.63,27548.0,56.1932,56.2725,56.105,56.1226,27548.0
2017-06-30 11:30:00,63.62,63.75,63.58,63.7,28076.0,56.1138,56.2284,56.0785,56.1843,28076.0
2017-06-30 12:00:00,63.7,63.77,63.66,63.66,29961.0,56.1843,56.2461,56.1491,56.1491,29961.0
2017-06-30 12:30:00,63.67,63.69,63.61,63.66,20044.0,56.1579,56.1755,56.105,56.1491,20044.0
2017-06-30 13:00:00,63.65,63.7,63.65,63.7,23336.0,56.1402,56.1843,56.1402,56.1843,23336.0
2017-06-30 13:30:00,63.7,63.78,63.69,63.76,35529.0,56.1843,56.2549,56.1755,56.2373,35529.0
2017-06-30 14:00:00,63.76,63.85,63.75,63.78,44947.0,56.2373,56.3166,56.2284,56.2549,44947.0
2017-06-30 14:30:00,63.77,63.81,63.74,63.81,48261.0,56.2461,56.2814,56.2196,56.2814,48261.0
2017-06-30 15:00:00,63.81,63.87,63.74,63.85,70214.0,56.2814,56.3343,56.2196,56.3166,70214.0
2017-06-30 15:30:00,63.86,63.99,63.75,63.75,210337.0,56.3255,56.4401,56.2284,56.2284,210337.0
2017-07-03 09:30:00,63.83,63.99,63.73,63.79,46919.0,56.299,56.4401,56.2108,56.2637,46919.0
2017-07-03 10:00:00,63.8,64.04,63.8,64.0,30457.0,56.2725,56.4842,56.2725,56.4489,30457.0
2017-07-03 10:30:00,64.0,64.1,63.93,64.1,24027.0,56.4489,56.5371,56.3872,56.5371,24027.0
2017-07-03 11:00:00,64.09,64.18,64.07,64.07,33109.0,56.5283,56.6077,56.5107,56.5107,33109.0
2017-07-03 11:30:00,64.07,64.11,63.96,64.06,44591.0,56.5107,56.546,56.4137,56.5019,44591.0
2017-07-03 12:00:00,64.06,64.06,63.92,64.0,49033.0,56.5019,56.5019,56.3784,56.4489,49033.0
2017-07-03 12:30:00,64.0,64.0,63.79,63.8,109585.0,56.4489,56.4489,56.2637,56.2725,109585.0
2017-07-05 09:30:00,63.85,63.98,63.57,63.9,51957.0,56.3166,56.4313,56.0697,56.3607,51957.0
2017-07-05 10:00:00,63.92,64.11,63.91,63.93,60562.0,56.3784,56.546,56.3696,56.3872,60562.0
2017-07-05 10:30:00,63.94,63.97,63.78,63.87,52214.0,56.396,56.4225,56.2549,56.3343,52214.0
2017-07-05 11:00:00,63.88,63.98,63.87,63.95,35514.0,56.3431,56.4313,56.3343,56.4048,35514.0
2017-07-05 11:30:00,63.95,63.95,63.83,63.87,31490.0,56.4048,56.4048,56.299,56.3343,31490.0
2017-07-05 12:00:00,63.88,63.98,63.85,63.94,19465.0,56.3431,56.4313,56.3166,56.396,19465.0
2017-07-05 12:30:00,63.97,64.01,63.93,64.0,20270.0,56.4225,56.4578,56.3872,56.4489,20270.0
2017-07-05 13:00:00,64.0,64.02,63.97,63.97,25456.0,56.4489,56.4666,56.4225,56.4225,25456.0
2017-07-05 13:30:00,63.98,64.0,63.91,63.99,26732.0,56.4313,56.4489,56.3696,56.4401,26732.0
2017-07-05 14:00:00,63.98,64.02,63.86,63.94,39187.0,56.4313,56.4666,56.3255,56.396,39187.0
2017-07-05 14:30:00,63.94,63.97,63.83,63.9,30099.0,56.396,56.4225,56.299,56.3607,30099.0
2017-07-05 15:00:00,63.9,63.98,63.87,63.96,42176.0,56.3607,56.4313,56.3343,56.4137,42176.0
2017-07-05 15:30:00,63.96,64.04,63.96,63.99,138227.0,56.4137,56.4842,56.4137,56.4401,138227.0
2017-07-06 09:30:00,63.88,63.88,63.45,63.67,35378.0,56.3431,56.3431,55.9638,56.1579,35378.0
2017-07-06 10:00:00,63.68,63.7,63.5,63.51,27585.0,56.1667,56.1843,56.0079,56.0168,27585.0
2017-07-06 10:30:00,63.48,63.7,63.48,63.65,29782.0,55.9903,56.1843,55.9903,56.1402,29782.0
2017-07-06 11:00:00,63.67,63.71,63.61,63.67,35764.0,56.1579,56.1932,56.105,56.1579,35764.0
2017-07-06 11:30:00,63.67,63.77,63.63,63.7,27688.0,56.1579,56.2461,56.1226,56.1843,27688.0
2017-07-06 12:00:00,63.7,63.75,63.58,63.6,24989.0,56.1843,56.2284,56.0785,56.0961,24989.0
2017-07-06 12:30:00,63.59,63.72,63.57,63.72,36642.0,56.0873,56.202,56.0697,56.202,36642.0
2017-07-06 13:00:00,63.73,63.79,63.68,63.75,26874.0,56.2108,56.2637,56.1667,56.2284,26874.0
2017-07-06 13:30:00,63.75,63.76,63.67,63.69,35858.0,56.2284,56.2373,56.1579,56.1755,35858.0
2017-07-06 14:00:00,63.69,63.72,63.6,63.61,34313.0,56.1755,56.202,56.0961,56.105,34313.0
2017-07-06 14:30:00,63.6,63.64,63.58,63.62,38644.0,56.0961,56.1314,56.0785,56.1138,38644.0
2017-07-06 15:00:00,63.61,63.63,63.54,63.54,61492.0,56.105,56.1226,56.0432,56.0432,61492.0
2017-07-06 15:30:00,63.55,63.62,63.49,63.57,134171.0,56.052,56.1138,55.9991,56.0697,134171.0
2017-07-07 09:30:00,63.71,63.91,63.65,63.88,33705.0,56.1932,56.3696,56.1402,56.3431,33705.0
2017-07-07 10:00:00,63.85,63.88,63.77,63.82,45488.0,56.3166,56.3431,56.2461,56.2902,45488.0
2017-07-07 10:30:00,63.83,64.07,63.82,63.99,42728.0,56.299,56.5107,56.2902,56.4401,42728.0
2017-07-07 11:00:00,63.99,64.05,63.93,64.04,29950.0,56.4401,56.493,56.3872,56.4842,29950.0
2017-07-07 11:30:00,64.05,64.15,64.04,64.11,22274.0,56.493,56.5812,56.4842,56.546,22274.0
2017-07-07 12:00:00,64.11,64.18,64.11,64.14,21781.0,56.546,56.6077,56.546,56.5724,21781.0
2017-07-07 12:30:00,64.15,64.2,64.13,64.2,19520.0,56.5812,56.6253,56.5636,56.6253,19520.0
2017-07-07 13:00:00,64.19,64.24,64.17,64.18,19996.0,56.6165,56.6606,56.5989,56.6077,19996.0
2017-07-07 13:30:00,64.17,64.22,64.13,64.14,18622.0,56.5989,56.643,56.5636,56.5724,18622.0
2017-07-07 14:00:00,64.14,64.17,64.08,64.1,23271.0,56.5724,56.5989,56.5195,56.5371,23271.0
2017-07-07 14:30:00,64.12,64.12,64.03,64.05,28242.0,56.5548,56.5548,56.4754,56.493,28242.0
2017-07-07 15:00:00,64.05,64.14,64.02,64.14,28937.0,56.493,56.5724,56.4666,56.5724,28937.0
2017-07-07 15:30:00,64.13,64.13,64.05,64.08,91399.0,56.5636,56.5636,56.493,56.5195,91399.0
2017-07-10 09:30:00,64.19,64.32,64.08,64.3,29530.0,56.6165,56.7312,56.5195,56.7135,29530.0
2017-07-10 10:00:00,64.29,64.36,64.25,64.35,25047.0,56.7047,56.7665,56.6694,56.7576,25047.0
2017-07-10 10:30:00,64.34,64.45,64.32,64.4,19016.0,56.7488,56.8459,56.7312,56.8018,19016.0
2017-07-10 11:00:00,64.4,64.48,64.37,64.41,20880.0,56.8018,56.8723,56.7753,56.8106,20880.0
2017-07-10 11:30:00,64.41,64.46,64.38,64.38,14655.0,56.8106,56.8547,56.7841,56.7841,14655.0
2017-07-10 12:00:00,64.39,64.42,64.34,64.39,18948.0,56.7929,56.8194,56.7488,56.7929,18948.0
2017-07-10 12:30:00,64.39,64.47,64.38,64.44,23207.0,56.7929,56.8635,56.7841,56.837,23207.0
2017-07-10 13:00:00,64.44,64.46,64.43,64.45,16646.0,56.837,56.8547,56.8282,56.8459,16646.0
2017-07-10 13:30:00,64.45,64.47,64.43,64.46,25152.0,56.8459,56.8635,56.8282,56.8547,25152.0
2017-07-10 14:00:00,64.46,64.46,64.35,64.43,27792.0,56.8547,56.8547,56.7576,56.8282,27792.0
2017-07-10 14:30:00,64.42,64.47,64.41,64.46,44268.0,56.8194,56.8635,56.8106,56.8547,44268.0
2017-07-10 15:00:00,64.46,64.48,64.43,64.48,55565.0,56.8547,56.8723,56.8282,56.8723,55565.0
2017-07-10 15:30:00,64.47,64.51,64.33,64.36,157760.0,56.8635,56.8988,56.74,56.7665,157760.0
2017-07-11 09:30:00,64.41,64.64,64.37,64.44,54654.0,56.8106,57.0134,56.7753,56.837,54654.0
2017-07-11 10:00:00,64.43,64.54,64.41,64.51,38947.0,56.8282,56.9252,56.8106,56.8988,38947.0
2017-07-11 10:30:00,64.51,64.59,64.49,64.54,36078.0,56.8988,56.9693,56.8811,56.9252,36078.0
2017-07-11 11:00:00,64.54,64.54,64.15,64.24,38698.0,56.9252,56.9252,56.5812,56.6606,38698.0
2017-07-11 11:30:00,64.23,64.33,64.2,64.3,28718.0,56.6518,56.74,56.6253,56.7135,28718.0
2017-07-11 12:00:00,64.31,64.31,64.12,64.15,25952.0,56.7224,56.7224,56.5548,56.5812,25952.0
2017-07-11 12:30:00,64.14,64.26,64.11,64.22,18994.0,56.5724,56.6783,56.546,56.643,18994.0
2017-07-11 13:00:00,64.23,64.25,64.13,64.13,18311.0,56.6518,56.6694,56.5636,56.5636,18311.0
2017-07-11 13:30:00,64.13,64.23,64.12,64.22,29355.0,56.5636,56.6518,56.5548,56.643,29355.0
2017-07-11 14:00:00,64.23,64.29,64.17,64.19,25859.0,56.6518,56.7047,56.5989,56.6165,25859.0
2017-07-11 14:30:00,64.19,64.25,64.19,64.25,25616.0,56.6165,56.6694,56.6165,56.6694,25616.0
2017-07-11 15:00:00,64.25,64.29,64.22,64.25,31872.0,56.6694,56.7047,56.643,56.6694,31872.0
2017-07-11 15:30:00,64.24,64.3,64.2,64.24,127792.0,56.6606,56.7135,56.6253,56.6606,127792.0
2017-07-12 09:30:00,64.56,64.8,64.53,64.79,38555.0,56.9429,57.1546,56.9164,57.1457,38555.0
2017-07-12 10:00:00,64.76,64.77,64.6,64.68,19698.0,57.1193,57.1281,56.9782,57.0487,19698.0
2017-07-12 10:30:00,64.68,64.7,64.48,64.49,30401.0,57.0487,57.0664,56.8723,56.8811,30401.0
2017-07-12 11:00:00,64.49,64.51,64.37,64.39,48666.0,56.8811,56.8988,56.7753,56.7929,48666.0
2017-07-12 11:30:00,64.37,64.45,64.34,64.41,20315.0,56.7753,56.8459,56.7488,56.8106,20315.0
2017-07-12 12:00:00,64.42,64.43,64.36,64.43,16879.0,56.8194,56.8282,56.7665,56.8282,16879.0
2017-07-12 12:30:00,64.43,64.43,64.35,64.39,19402.0,56.8282,56.8282,56.7576,56.7929,19402.0
2017-07-12 13:00:00,64.4,64.4,64.34,64.35,17873.0,56.8018,56.8018,56.7488,56.7576,17873.0
2017-07-12 13:30:00,64.34,64.43,64.33,64.43,19359.0,56.7488,56.8282,56.74,56.8282,19359.0
2017-07-12 14:00:00,64.43,64.48,64.41,64.47,28585.0,56.8282,56.8723,56.8106,56.8635,28585.0
2017-07-12 14:30:00,64.47,64.49,64.42,64.42,25801.0,56.8635,56.8811,56.8194,56.8194,25801.0
2017-07-12 15:00:00,64.42,64.5,64.42,64.43,33083.0,56.8194,56.89,56.8194,56.8282,33083.0
2017-07-12 15:30:00,64.43,64.5,64.41,64.44,146890.0,56.8282,56.89,56.8106,56.837,146890.0
2017-07-13 09:30:00,64.49,64.67,64.09,64.09,41538.0,56.8811,57.0399,56.5283,56.5283,41538.0
2017-07-13 10:00:00,64.11,64.22,63.96,63.97,46232.0,56.546,56.643,56.4137,56.4225,46232.0
2017-07-13 10:30:00,64.0,64.07,63.97,64.01,35876.0,56.4489,56.5107,56.4225,56.4578,35876.0
2017-07-13 11:00:00,64.01,64.24,64.0,64.21,63372.0,56.4578,56.6606,56.4489,56.6342,63372.0
2017-07-13 11:30:00,64.2,64.29,64.2,64.29,42104.0,56.6253,56.7047,56.6253,56.7047,42104.0
2017-07-13 12:00:00,64.3,64.37,64.24,64.33,22683.0,56.7135,56.7753,56.6606,56.74,22683.0
2017-07-13 12:30:00,64.33,64.34,64.29,64.3,16883.0,56.74,56.7488,56.7047,56.7135,16883.0
2017-07-13 13:00:00,64.3,64.36,64.22,64.27,21182.0,56.7135,56.7665,56.643,56.6871,21182.0
2017-07-13 13:30:00,64.28,64.35,64.25,64.33,27167.0,56.6959,56.7576,56.6694,56.74,27167.0
2017-07-13 14:00:00,64.34,64.35,64.24,64.31,23560.0,56.7488,56.7576,56.6606,56.7224,23560.0
2017-07-13 14:30:00,64.32,64.38,64.29,64.35,58000.0,56.7312,56.7841,56.7047,56.7576,58000.0
2017-07-13 15:00:00,64.33,64.38,64.26,64.26,50768.0,56.74,56.7841,56.6783,56.6783,50768.0
2017-07-13 15:30:00,64.26,64.34,64.25,64.31,155301.0,56.6783,56.7488,56.6694,56.7224,155301.0
2017-07-14 09:30:00,64.33,64.51,64.2,64.4,20018.0,56.74,56.8988,56.6253,56.8018,20018.0
2017-07-14 10:00:00,64.39,64.41,64.26,64.36,49661.0,56.7929,56.8106,56.6783,56.7665,49661.0
2017-07-14 10:30:00,64.36,64.46,64.33,64.44,15451.0,56.7665,56.8547,56.74,56.837,15451.0
2017-07-14 11:00:00,64.43,64.43,64.33,64.35,16128.0,56.8282,56.8282,56.74,56.7576,16128.0
2017-07-14 11:30:00,64.36,64.41,64.34,64.39,18226.0,56.7665,56.8106,56.7488,56.7929,18226.0
2017-07-14 12:00:00,64.37,64.42,64.35,64.39,13109.0,56.7753,56.8194,56.7576,56.7929,13109.0
2017-07-14 12:30:00,64.39,64.45,64.38,64.43,13386.0,56.7929,56.8459,56.7841,56.8282,13386.0
2017-07-14 13:00:00,64.43,64.5,64.43,64.5,10821.0,56.8282,56.89,56.8282,56.89,10821.0
2017-07-14 13:30:00,64.49,64.51,64.4,64.46,23964.0,56.8811,56.8988,56.8018,56.8547,23964.0
2017-07-14 14:00:00,64.45,64.52,64.43,64.47,20453.0,56.8459,56.9076,56.8282,56.8635,20453.0
2017-07-14 14:30:00,64.46,64.51,64.46,64.48,25103.0,56.8547,56.8988,56.8547,56.8723,25103.0
2017-07-14 15:00:00,64.47,64.54,64.44,64.53,38823.0,56.8635,56.9252,56.837,56.9164,38823.0
2017-07-14 15:30:00,64.53,64.59,64.44,64.47,139769.0,56.9164,56.9693,56.837,56.8635,139769.0
2017-07-17 09:30:00,64.42,64.57,64.22,64.35,61227.0,56.8194,56.9517,56.643,56.7576,61227.0
2017-07-17 10:00:00,64.35,64.44,64.29,64.42,35325.0,56.7576,56.837,56.7047,56.8194,35325.0
2017-07-17 10:30:00,64.43,64.57,64.43,64.55,27188.0,56.8282,56.9517,56.8282,56.9341,27188.0
2017-07-17 11:00:00,64.55,64.6,64.48,64.49,26813.0,56.9341,56.9782,56.8723,56.8811,26813.0
2017-07-17 11:30:00,64.49,64.54,64.46,64.54,16089.0,56.8811,56.9252,56.8547,56.9252,16089.0
2017-07-17 12:00:00,64.53,64.57,64.49,64.53,24264.0,56.9164,56.9517,56.8811,56.9164,24264.0
2017-07-17 12:30:00,64.52,64.57,64.51,64.55,16258.0,56.9076,56.9517,56.8988,56.9341,16258.0
2017-07-17 13:00:00,64.55,64.58,64.53,64.55,16847.0,56.9341,56.9605,56.9164,56.9341,16847.0
2017-07-17 13:30:00,64.56,64.56,64.53,64.54,25523.0,56.9429,56.9429,56.9164,56.9252,25523.0
2017-07-17 14:00:00,64.54,64.56,64.47,64.51,38624.0,56.9252,56.9429,56.8635,56.8988,38624.0
2017-07-17 14:30:00,64.51,64.63,64.49,64.61,54706.0,56.8988,57.0046,56.8811,56.987,54706.0
2017-07-17 15:00:00,64.62,64.64,64.61,64.64,30212.0,56.9958,57.0134,56.987,57.0134,30212.0
2017-07-17 15:30:00,64.64,64.69,64.6,64.63,141390.0,57.0134,57.0575,56.9782,57.0046,141390.0
2017-07-18 09:30:00,64.67,64.8,64.39,64.7,39755.0,57.0399,57.1546,56.7929,57.0664,39755.0
2017-07-18 10:00:00,64.69,64.84,64.62,64.77,29702.0,57.0575,57.1898,56.9958,57.1281,29702.0
2017-07-18 10:30:00,64.76,64.92,64.69,64.9,29240.0,57.1193,57.2604,57.0575,57.2428,29240.0
2017-07-18 11:00:00,64.89,64.97,64.81,64.89,44243.0,57.2339,57.3045,57.1634,57.2339,44243.0
2017-07-18 11:30:00,64.89,65.0,64.89,64.97,26427.0,57.2339,57.331,57.2339,57.3045,26427.0
2017-07-18 12:00:00,64.97,64.99,64.93,64.93,15707.0,57.3045,57.3221,57.2692,57.2692,15707.0
2017-07-18 12:30:00,64.94,64.97,64.89,64.93,15747.0,57.278,57.3045,57.2339,57.2692,15747.0
2017-07-18 13:00:00,64.92,64.97,64.89,64.91,19162.0,57.2604,57.3045,57.2339,57.2516,19162.0
2017-07-18 13:30:00,64.9,64.92,64.82,64.85,19505.0,57.2428,57.2604,57.1722,57.1987,19505.0
2017-07-18 14:00:00,64.85,64.91,64.82,64.85,30892.0,57.1987,57.2516,57.1722,57.1987,30892.0
2017-07-18 14:30:00,64.84,64.89,64.8,64.8,35669.0,57.1898,57.2339,57.1546,57.1546,35669.0
2017-07-18 15:00:00,64.8,64.85,64.75,64.85,37913.0,57.1546,57.1987,57.1105,57.1987,37913.0
2017-07-18 15:30:00,64.84,64.87,64.79,64.83,110565.0,57.1898,57.2163,57.1457,57.181,110565.0
2017-07-19 09:30:00,64.93,64.96,64.58,64.87,44558.0,57.2692,57.2957,56.9605,57.2163,44558.0
2017-07-19 10:00:00,64.87,64.88,64.75,64.83,54454.0,57.2163,57.2251,57.1105,57.181,54454.0
2017-07-19 10:30:00,64.86,64.86,64.69,64.74,47570.0,57.2075,57.2075,57.0575,57.1016,47570.0
2017-07-19 11:00:00,64.74,64.76,64.61,64.66,62914.0,57.1016,57.1193,56.987,57.0311,62914.0
2017-07-19 11:30:00,64.66,64.7,64.62,64.66,88937.0,57.0311,57.0664,56.9958,57.0311,88937.0
2017-07-19 12:00:00,64.66,64.68,64.6,64.64,21679.0,57.0311,57.0487,56.9782,57.0134,21679.0
2017-07-19 12:30:00,64.65,64.68,64.58,64.62,30045.0,57.0223,57.0487,56.9605,56.9958,30045.0
2017-07-19 13:00:00,64.61,64.69,64.6,64.65,44271.0,56.987,57.0575,56.9782,57.0223,44271.0
2017-07-19 13:30:00,64.64,64.7,64.64,64.69,24195.0,57.0134,57.0664,57.0134,57.0575,24195.0
2017-07-19 14:00:00,64.7,64.74,64.65,64.65,35134.0,57.0664,57.1016,57.0223,57.0223,35134.0
2017-07-19 14:30:00,64.65,64.71,64.64,64.69,25694.0,57.0223,57.0752,57.0134,57.0575,25694.0
2017-07-19 15:00:00,64.69,64.7,64.63,64.69,38706.0,57.0575,57.0664,57.0046,57.0575,38706.0
2017-07-19 15:30:00,64.67,64.74,64.67,64.73,162018.0,57.0399,57.1016,57.0399,57.0928,162018.0
2017-07-20 09:30:00,64.73,64.83,64.67,64.82,72645.0,57.0928,57.181,57.0399,57.1722,72645.0
2017-07-20 10:00:00,64.81,64.93,64.81,64.84,20409.0,57.1634,57.2692,57.1634,57.1898,20409.0
2017-07-20 10:30:00,64.83,64.93,64.73,64.88,47185.0,57.181,57.2692,57.0928,57.2251,47185.0
2017-07-20 11:00:00,64.87,64.92,64.8,64.87,17715.0,57.2163,57.2604,57.1546,57.2163,17715.0
2017-07-20 11:30:00,64.87,64.91,64.8,64.81,12284.0,57.2163,57.2516,57.1546,57.1634,12284.0
2017-07-20 12:00:00,64.81,64.83,64.76,64.83,16489.0,57.1634,57.181,57.1193,57.181,16489.0
2017-07-20 12:30:00,64.84,64.88,64.8,64.8,21247.0,57.1898,57.2251,57.1546,57.1546,21247.0
2017-07-20 13:00:00,64.8,64.85,64.8,64.84,10836.0,57.1546,57.1987,57.1546,57.1898,10836.0
2017-07-20 13:30:00,64.83,64.86,64.8,64.81,20495.0,57.181,57.2075,57.1546,57.1634,20495.0
2017-07-20 14:00:00,64.81,64.81,64.73,64.75,28749.0,57.1634,57.1634,57.0928,57.1105,28749.0
2017-07-20 14:30:00,64.75,64.78,64.72,64.77,16573.0,57.1105,57.1369,57.084,57.1281,16573.0
2017-07-20 15:00:00,64.77,64.81,64.75,64.81,25359.0,57.1281,57.1634,57.1105,57.1634,25359.0
2017-07-20 15:30:00,64.8,64.81,64.74,64.78,110992.0,57.1546,57.1634,57.1016,57.1369,110992.0
2017-07-21 09:30:00,64.62,64.99,64.62,64.84,103532.0,56.9958,57.3221,56.9958,57.1898,103532.0
2017-07-21 10:00:00,64.85,64.88,64.72,64.86,35228.0,57.1987,57.2251,57.084,57.2075,35228.0
2017-07-21 10:30:00,64.84,64.94,64.79,64.79,31213.0,57.1898,57.278,57.1457,57.1457,31213.0
2017-07-21 11:00:00,64.77,64.83,64.76,64.76,29236.0,57.1281,57.181,57.1193,57.1193,29236.0
2017-07-21 11:30:00,64.77,64.85,64.76,64.84,24014.0,57.1281,57.1987,57.1193,57.1898,24014.0
2017-07-21 12:00:00,64.84,64.85,64.73,64.75,31259.0,57.1898,57.1987,57.0928,57.1105,31259.0
2017-07-21 12:30:00,64.76,64.86,64.76,64.84,31521.0,57.1193,57.2075,57.1193,57.1898,31521.0
2017-07-21 13:00:00,64.84,64.84,64.71,64.74,24033.0,57.1898,57.1898,57.0752,57.1016,24033.0
2017-07-21 13:30:00,64.75,64.8,64.73,64.77,18671.0,57.1105,57.1546,57.0928,57.1281,18671.0
2017-07-21 14:00:00,64.78,64.86,64.78,64.85,32695.0,57.1369,57.2075,57.1369,57.1987,32695.0
2017-07-21 14:30:00,64.85,64.89,64.82,64.86,26175.0,57.1987,57.2339,57.1722,57.2075,26175.0
2017-07-21 15:00:00,64.87,64.9,64.79,64.81,49214.0,57.2163,57.2428,57.1457,57.1634,49214.0
2017-07-21 15:30:00,64.81,64.93,64.79,64.91,165169.0,57.1634,57.2692,57.1457,57.2516,165169.0
2017-07-24 09:30:00,64.9,64.99,64.61,64.68,56690.0,57.2428,57.3221,56.987,57.0487,56690.0
2017-07-24 10:00:00,64.68,64.8,64.62,64.62,35796.0,57.0487,57.1546,56.9958,56.9958,35796.0
2017-07-24 10:30:00,64.63,64.64,64.56,64.57,24312.0,57.0046,57.0134,56.9429,56.9517,24312.0
2017-07-24 11:00:00,64.58,64.64,64.53,64.63,30921.0,56.9605,57.0134,56.9164,57.0046,30921.0
2017-07-24 11:30:00,64.62,64.66,64.57,64.61,13598.0,56.9958,57.0311,56.9517,56.987,13598.0
2017-07-24 12:00:00,64.6,64.61,64.52,64.53,15470.0,56.9782,56.987,56.9076,56.9164,15470.0
2017-07-24 12:30:00,64.54,64.55,64.49,64.53,14435.0,56.9252,56.9341,56.8811,56.9164,14435.0
2017-07-24 13:00:00,64.54,64.55,64.48,64.52,16804.0,56.9252,56.9341,56.8723,56.9076,16804.0
2017-07-24 13:30:00,64.53,64.56,64.51,64.55,17885.0,56.9164,56.9429,56.8988,56.9341,17885.0
2017-07-24 14:00:00,64.56,64.58,64.54,64.55,17824.0,56.9429,56.9605,56.9252,56.9341,17824.0
2017-07-24 14:30:00,64.54,64.59,64.53,64.59,17272.0,56.9252,56.9693,56.9164,56.9693,17272.0
2017-07-24 15:00:00,64.59,64.67,64.57,64.65,28543.0,56.9693,57.0399,56.9517,57.0223,28543.0
2017-07-24 15:30:00,64.65,64.65,64.5,64.53,180352.0,57.0223,57.0223,56.89,56.9164,180352.0
2017-07-25 09:30:00,64.73,64.77,64.52,64.62,60395.0,57.0928,57.1281,56.9076,56.9958,60395.0
2017-07-25 10:00:00,64.62,64.97,64.61,64.94,112362.0,56.9958,57.3045,56.987,57.278,112362.0
2017-07-25 10:30:00,64.95,65.07,64.94,65.06,62991.0,57.2869,57.3927,57.278,57.3839,62991.0
2017-07-25 11:00:00,65.07,65.19,65.06,65.19,33140.0,57.3927,57.4985,57.3839,57.4985,33140.0
2017-07-25 11:30:00,65.19,65.26,65.04,65.07,31923.0,57.4985,57.5603,57.3662,57.3927,31923.0
2017-07-25 12:00:00,65.07,65.14,65.07,65.14,24935.0,57.3927,57.4544,57.3927,57.4544,24935.0
2017-07-25 12:30:00,65.13,65.19,65.09,65.13,25910.0,57.4456,57.4985,57.4103,57.4456,25910.0
2017-07-25 13:00:00,65.13,65.15,65.07,65.11,20382.0,57.4456,57.4633,57.3927,57.428,20382.0
2017-07-25 13:30:00,65.1,65.13,65.05,65.11,20291.0,57.4192,57.4456,57.3751,57.428,20291.0
2017-07-25 14:00:00,65.12,65.13,65.01,65.04,23818.0,57.4368,57.4456,57.3398,57.3662,23818.0
2017-07-25 14:30:00,65.03,65.04,64.89,64.92,84192.0,57.3574,57.3662,57.2339,57.2604,84192.0
2017-07-25 15:00:00,64.92,64.95,64.9,64.94,47100.0,57.2604,57.2869,57.2428,57.278,47100.0
2017-07-25 15:30:00,64.94,65.05,64.93,64.99,151928.0,57.278,57.3751,57.2692,57.3221,151928.0
2017-07-26 09:30:00,65.19,65.25,64.53,64.75,95959.0,57.4985,57.5515,56.9164,57.1105,95959.0
2017-07-26 10:00:00,64.77,64.82,64.56,64.71,66301.0,57.1281,57.1722,56.9429,57.0752,66301.0
2017-07-26 10:30:00,64.7,64.83,64.7,64.77,39014.0,57.0664,57.181,57.0664,57.1281,39014.0
2017-07-26 11:00:00,64.77,64.8,64.58,64.69,27810.0,57.1281,57.1546,56.9605,57.0575,27810.0
2017-07-26 11:30:00,64.69,64.74,64.58,64.58,27212.0,57.0575,57.1016,56.9605,56.9605,27212.0
2017-07-26 12:00:00,64.6,64.68,64.58,64.65,38414.0,56.9782,57.0487,56.9605,57.0223,38414.0
2017-07-26 12:30:00,64.66,64.71,64.63,64.66,36213.0,57.0311,57.0752,57.0046,57.0311,36213.0
2017-07-26 13:00:00,64.66,64.71,64.65,64.7,20504.0,57.0311,57.0752,57.0223,57.0664,20504.0
2017-07-26 13:30:00,64.71,64.73,64.68,64.73,22981.0,57.0752,57.0928,57.0487,57.0928,22981.0
2017-07-26 14:00:00,64.73,64.82,64.72,64.79,52507.0,57.0928,57.1722,57.084,57.1457,52507.0
2017-07-26 14:30:00,64.79,64.86,64.77,64.8,31962.0,57.1457,57.2075,57.1281,57.1546,31962.0
2017-07-26 15:00:00,64.8,64.85,64.77,64.81,60357.0,57.1546,57.1987,57.1281,57.1634,60357.0
2017-07-26 15:30:00,64.82,64.83,64.71,64.8,134073.0,57.1722,57.181,57.0752,57.1546,134073.0
2017-07-27 09:30:00,64.8,64.98,64.65,64.87,29090.0,57.1546,57.3133,57.0223,57.2163,29090.0
2017-07-27 10:00:00,64.87,64.91,64.69,64.87,31976.0,57.2163,57.2516,57.0575,57.2163,31976.0
2017-07-27 10:30:00,64.86,65.0,64.82,64.89,42257.0,57.2075,57.331,57.1722,57.2339,42257.0
2017-07-27 11:00:00,64.91,64.97,64.8,64.86,32832.0,57.2516,57.3045,57.1546,57.2075,32832.0
2017-07-27 11:30:00,64.86,64.96,64.86,64.91,20127.0,57.2075,57.2957,57.2075,57.2516,20127.0
2017-07-27 12:00:00,64.9,65.06,64.83,65.03,31402.0,57.2428,57.3839,57.181,57.3574,31402.0
2017-07-27 12:30:00,65.03,65.16,65.0,65.14,37519.0,57.3574,57.4721,57.331,57.4544,37519.0
2017-07-27 13:00:00,65.15,65.19,65.11,65.16,34574.0,57.4633,57.4985,57.428,57.4721,34574.0
2017-07-27 13:30:00,65.17,65.17,65.01,65.1,36428.0,57.4809,57.4809,57.3398,57.4192,36428.0
2017-07-27 14:00:00,65.11,65.13,65.01,65.13,46325.0,57.428,57.4456,57.3398,57.4456,46325.0
2017-07-27 14:30:00,65.13,65.19,65.02,65.07,65709.0,57.4456,57.4985,57.3486,57.3927,65709.0
2017-07-27 15:00:00,65.07,65.23,65.04,65.23,66829.0,57.3927,57.5338,57.3662,57.5338,66829.0
2017-07-27 15:30:00,65.23,65.47,65.17,65.47,378436.0,57.5338,57.7455,57.4809,57.7455,378436.0
2017-07-28 09:30:00,65.54,65.54,64.93,64.97,119411.0,57.8072,57.8072,57.2692,57.3045,119411.0
2017-07-28 10:00:00,64.96,64.97,64.46,64.5,74143.0,57.2957,57.3045,56.8547,56.89,74143.0
2017-07-28 10:30:00,64.5,64.52,63.92,64.17,72246.0,56.89,56.9076,56.3784,56.5989,72246.0
2017-07-28 11:00:00,64.17,64.34,64.0,64.04,62578.0,56.5989,56.7488,56.4489,56.4842,62578.0
2017-07-28 11:30:00,64.03,64.25,64.03,64.25,43296.0,56.4754,56.6694,56.4754,56.6694,43296.0
2017-07-28 12:00:00,64.23,64.27,64.01,64.01,44730.0,56.6518,56.6871,56.4578,56.4578,44730.0
2017-07-28 12:30:00,64.0,64.03,63.78,63.89,143225.0,56.4489,56.4754,56.2549,56.3519,143225.0
2017-07-28 13:00:00,63.87,63.97,63.85,63.86,48384.0,56.3343,56.4225,56.3166,56.3255,48384.0
2017-07-28 13:30:00,63.87,64.0,63.87,63.95,69571.0,56.3343,56.4489,56.3343,56.4048,69571.0
2017-07-28 14:00:00,63.99,64.2,63.94,64.12,71481.0,56.4401,56.6253,56.396,56.5548,71481.0
2017-07-28 14:30:00,64.12,64.24,64.07,64.15,76720.0,56.5548,56.6606,56.5107,56.5812,76720.0
2017-07-28 15:00:00,64.16,64.33,64.16,64.25,209284.0,56.5901,56.74,56.5901,56.6694,209284.0
2017-07-28 15:30:00,64.24,64.35,64.19,64.28,268858.0,56.6606,56.7576,56.6165,56.6959,268858.0
2017-07-31 09:30:00,64.48,64.5,64.29,64.43,40329.0,56.8723,56.89,56.7047,56.8282,40329.0
2017-07-31 10:00:00,64.4,64.42,64.15,64.25,51552.0,56.8018,56.8194,56.5812,56.6694,51552.0
2017-07-31 10:30:00,64.26,64.26,64.16,64.2,49714.0,56.6783,56.6783,56.5901,56.6253,49714.0
2017-07-31 11:00:00,64.21,64.3,64.2,64.25,43887.0,56.6342,56.7135,56.6253,56.6694,43887.0
2017-07-31 11:30:00,64.25,64.34,64.22,64.34,31248.0,56.6694,56.7488,56.643,56.7488,31248.0
2017-07-31 12:00:00,64.32,64.37,64.25,64.31,23754.0,56.7312,56.7753,56.6694,56.7224,23754.0
2017-07-31 12:30:00,64.3,64.31,64.19,64.19,32328.0,56.7135,56.7224,56.6165,56.6165,32328.0
2017-07-31 13:00:00,64.21,64.42,64.2,64.41,30348.0,56.6342,56.8194,56.6253,56.8106,30348.0
2017-07-31 13:30:00,64.43,64.45,64.37,64.44,19856.0,56.8282,56.8459,56.7753,56.837,19856.0
2017-07-31 14:00:00,64.43,64.44,64.3,64.33,29223.0,56.8282,56.837,56.7135,56.74,29223.0
2017-07-31 14:30:00,64.32,64.4,64.29,64.39,30263.0,56.7312,56.8018,56.7047,56.7929,30263.0
2017-07-31 15:00:00,64.38,64.44,64.34,64.43,35404.0,56.7841,56.837,56.7488,56.8282,35404.0
2017-07-31 15:30:00,64.44,64.48,64.21,64.23,273418.0,56.837,56.8723,56.6342,56.6518,273418.0
2017-08-01 09:30:00,64.49,64.88,64.27,64.57,128733.0,56.8811,57.2251,56.6871,56.9517,128733.0
2017-08-01 10:00:00,64.57,64.62,64.41,64.44,70874.0,56.9517,56.9958,56.8106,56.837,70874.0
2017-08-01 10:30:00,64.43,64.45,64.27,64.41,37587.0,56.8282,56.8459,56.6871,56.8106,37587.0
2017-08-01 11:00:00,64.41,64.48,64.32,64.47,39593.0,56.8106,56.8723,56.7312,56.8635,39593.0
2017-08-01 11:30:00,64.45,64.56,64.45,64.48,43217.0,56.8459,56.9429,56.8459,56.8723,43217.0
2017-08-01 12:00:00,64.48,64.54,64.46,64.48,36098.0,56.8723,56.9252,56.8547,56.8723,36098.0
2017-08-01 12:30:00,64.48,64.51,64.46,64.51,24423.0,56.8723,56.8988,56.8547,56.8988,24423.0
2017-08-01 13:00:00,64.51,64.51,64.45,64.47,25045.0,56.8988,56.8988,56.8459,56.8635,25045.0
2017-08-01 13:30:00,64.47,64.55,64.45,64.49,26137.0,56.8635,56.9341,56.8459,56.8811,26137.0
2017-08-01 14:00:00,64.5,64.5,64.4,64.46,27834.0,56.89,56.89,56.8018,56.8547,27834.0
2017-08-01 14:30:00,64.46,64.52,64.46,64.5,36076.0,56.8547,56.9076,56.8547,56.89,36076.0
2017-08-01 15:00:00,64.49,64.51,64.45,64.47,47240.0,56.8811,56.8988,56.8459,56.8635,47240.0
2017-08-01 15:30:00,64.47,64.58,64.47,64.53,167823.0,56.8635,56.9605,56.8635,56.9164,167823.0
2017-08-02 09:30:00,64.52,64.52,64.19,64.42,39246.0,56.9076,56.9076,56.6165,56.8194,39246.0
2017-08-02 10:00:00,64.42,64.66,64.41,64.58,19092.0,56.8194,57.0311,56.8106,56.9605,19092.0
2017-08-02 10:30:00,64.59,64.61,64.41,64.48,24787.0,56.9693,56.987,56.8106,56.8723,24787.0
2017-08-02 11:00:00,64.49,64.62,64.47,64.57,51133.0,56.8811,56.9958,56.8635,56.9517,51133.0
2017-08-02 11:30:00,64.59,64.59,64.47,64.48,29302.0,56.9693,56.9693,56.8635,56.8723,29302.0
2017-08-02 12:00:00,64.49,64.51,64.44,64.48,22934.0,56.8811,56.8988,56.837,56.8723,22934.0
2017-08-02 12:30:00,64.48,64.54,64.48,64.51,31359.0,56.8723,56.9252,56.8723,56.8988,31359.0
2017-08-02 13:00:00,64.5,64.53,64.48,64.52,29387.0,56.89,56.9164,56.8723,56.9076,29387.0
2017-08-02 13:30:00,64.52,64.55,64.45,64.47,28482.0,56.9076,56.9341,56.8459,56.8635,28482.0
2017-08-02 14:00:00,64.47,64.52,64.46,64.5,28558.0,56.8635,56.9076,56.8547,56.89,28558.0
2017-08-02 14:30:00,64.49,64.61,64.49,64.59,39419.0,56.8811,56.987,56.8811,56.9693,39419.0
2017-08-02 15:00:00,64.6,64.6,64.49,64.52,58447.0,56.9782,56.9782,56.8811,56.9076,58447.0
2017-08-02 15:30:00,64.52,64.58,64.49,64.56,130018.0,56.9076,56.9605,56.8811,56.9429,130018.0
2017-08-03 09:30:00,64.46,64.86,64.46,64.86,48242.0,56.8547,57.2075,56.8547,57.2075,48242.0
2017-08-03 10:00:00,64.85,64.95,64.81,64.82,55218.0,57.1987,57.2869,57.1634,57.1722,55218.0
2017-08-03 10:30:00,64.82,64.85,64.75,64.81,28109.0,57.1722,57.1987,57.1105,57.1634,28109.0
2017-08-03 11:00:00,64.8,64.81,64.69,64.72,24186.0,57.1546,57.1634,57.0575,57.084,24186.0
2017-08-03 11:30:00,64.73,64.9,64.72,64.77,23564.0,57.0928,57.2428,57.084,57.1281,23564.0
2017-08-03 12:00:00,64.77,64.9,64.77,64.86,12869.0,57.1281,57.2428,57.1281,57.2075,12869.0
2017-08-03 12:30:00,64.87,64.89,64.85,64.87,11523.0,57.2163,57.2339,57.1987,57.2163,11523.0
2017-08-03 13:00:00,64.87,64.87,64.76,64.85,15403.0,57.2163,57.2163,57.1193,57.1987,15403.0
2017-08-03 13:30:00,64.87,64.88,64.77,64.77,17230.0,57.2163,57.2251,57.1281,57.1281,17230.0
2017-08-03 14:00:00,64.78,64.81,64.74,64.77,29969.0,57.1369,57.1634,57.1016,57.1281,29969.0
2017-08-03 14:30:00,64.77,64.81,64.77,64.79,27665.0,57.1281,57.1634,57.1281,57.1457,27665.0
2017-08-03 15:00:00,64.8,64.8,64.75,64.8,37498.0,57.1546,57.1546,57.1105,57.1546,37498.0
2017-08-03 15:30:00,64.8,64.8,64.72,64.79,164055.0,57.1546,57.1546,57.084,57.1457,164055.0
2017-08-04 09:30:00,64.79,64.98,64.7,64.74,45128.0,57.1457,57.3133,57.0664,57.1016,45128.0
2017-08-04 10:00:00,64.74,64.76,64.65,64.72,20827.0,57.1016,57.1193,57.0223,57.084,20827.0
2017-08-04 10:30:00,64.71,64.74,64.55,64.55,14301.0,57.0752,57.1016,56.9341,56.9341,14301.0
2017-08-04 11:00:00,64.55,64.74,64.53,64.55,21330.0,56.9341,57.1016,56.9164,56.9341,21330.0
2017-08-04 11:30:00,64.55,64.64,64.55,64.64,15383.0,56.9341,57.0134,56.9341,57.0134,15383.0
2017-08-04 12:00:00,64.63,64.64,64.44,64.48,22856.0,57.0046,57.0134,56.837,56.8723,22856.0
2017-08-04 12:30:00,64.48,64.55,64.47,64.52,15837.0,56.8723,56.9341,56.8635,56.9076,15837.0
2017-08-04 13:00:00,64.53,64.61,64.53,64.6,16943.0,56.9164,56.987,56.9164,56.9782,16943.0
2017-08-04 13:30:00,64.61,64.64,64.57,64.59,18396.0,56.987,57.0134,56.9517,56.9693,18396.0
2017-08-04 14:00:00,64.59,64.62,64.57,64.59,19314.0,56.9693,56.9958,56.9517,56.9693,19314.0
2017-08-04 14:30:00,64.59,64.64,64.58,64.59,30304.0,56.9693,57.0134,56.9605,56.9693,30304.0
2017-08-04 15:00:00,64.6,64.72,64.59,64.68,32265.0,56.9782,57.084,56.9693,57.0487,32265.0
2017-08-04 15:30:00,64.67,64.73,64.64,64.71,123673.0,57.0399,57.0928,57.0134,57.0752,123673.0
2017-08-07 09:30:00,64.8,64.9,64.61,64.8,45162.0,57.1546,57.2428,56.987,57.1546,45162.0
2017-08-07 10:00:00,64.8,64.81,64.7,64.75,23606.0,57.1546,57.1634,57.0664,57.1105,23606.0
2017-08-07 10:30:00,64.75,64.77,64.69,64.74,24114.0,57.1105,57.1281,57.0575,57.1016,24114.0
2017-08-07 11:00:00,64.75,64.76,64.68,64.72,21499.0,57.1105,57.1193,57.0487,57.084,21499.0
2017-08-07 11:30:00,64.73,64.74,64.66,64.66,21501.0,57.0928,57.1016,57.0311,57.0311,21501.0
2017-08-07 12:00:00,64.66,64.7,64.59,64.68,27696.0,57.0311,57.0664,56.9693,57.0487,27696.0
2017-08-07 12:30:00,64.67,64.75,64.67,64.71,27339.0,57.0399,57.1105,57.0399,57.0752,27339.0
2017-08-07 13:00:00,64.71,64.72,64.66,64.69,23494.0,57.0752,57.084,57.0311,57.0575,23494.0
2017-08-07 13:30:00,64.7,64.74,64.69,64.72,24108.0,57.0664,57.1016,57.0575,57.084,24108.0
2017-08-07 14:00:00,64.72,64.72,64.65,64.65,28172.0,57.084,57.084,57.0223,57.0223,28172.0
2017-08-07 14:30:00,64.65,64.7,64.63,64.69,29483.0,57.0223,57.0664,57.0046,57.0575,29483.0
2017-08-07 15:00:00,64.7,64.7,64.62,64.66,33087.0,57.0664,57.0664,56.9958,57.0311,33087.0
2017-08-07 15:30:00,64.66,64.76,64.65,64.69,150406.0,57.0311,57.1193,57.0223,57.0575,150406.0
2017-08-08 09:30:00,64.65,64.75,64.5,64.56,34210.0,57.0223,57.1105,56.89,56.9429,34210.0
2017-08-08 10:00:00,64.58,64.74,64.57,64.72,13940.0,56.9605,57.1016,56.9517,57.084,13940.0
2017-08-08 10:30:00,64.72,64.77,64.65,64.76,33017.0,57.084,57.1281,57.0223,57.1193,33017.0
2017-08-08 11:00:00,64.75,64.75,64.62,64.63,20869.0,57.1105,57.1105,56.9958,57.0046,20869.0
2017-08-08 11:30:00,64.62,64.7,64.61,64.68,29592.0,56.9958,57.0664,56.987,57.0487,29592.0
2017-08-08 12:00:00,64.7,64.82,64.67,64.68,19915.0,57.0664,57.1722,57.0399,57.0487,19915.0
2017-08-08 12:30:00,64.68,64.75,64.53,64.56,30758.0,57.0487,57.1105,56.9164,56.9429,30758.0
2017-08-08 13:00:00,64.57,64.57,64.45,64.46,32076.0,56.9517,56.9517,56.8459,56.8547,32076.0
2017-08-08 13:30:00,64.48,64.55,64.44,64.5,30528.0,56.8723,56.9341,56.837,56.89,30528.0
2017-08-08 14:00:00,64.51,64.51,64.46,64.49,30491.0,56.8988,56.8988,56.8547,56.8811,30491.0
2017-08-08 14:30:00,64.5,64.52,64.47,64.49,39778.0,56.89,56.9076,56.8635,56.8811,39778.0
2017-08-08 15:00:00,64.5,64.52,64.44,64.45,57071.0,56.89,56.9076,56.837,56.8459,57071.0
2017-08-08 15:30:00,64.47,64.5,64.4,64.44,165845.0,56.8635,56.89,56.8018,56.837,165845.0
2017-08-09 09:30:00,64.51,64.72,64.38,64.72,32954.0,56.8988,57.084,56.7841,57.084,32954.0
2017-08-09 10:00:00,64.66,64.66,64.5,64.54,20932.0,57.0311,57.0311,56.89,56.9252,20932.0
2017-08-09 10:30:00,64.55,64.62,64.47,64.5,17805.0,56.9341,56.9958,56.8635,56.89,17805.0
2017-08-09 11:00:00,64.5,64.56,64.48,64.5,29354.0,56.89,56.9429,56.8723,56.89,29354.0
2017-08-09 11:30:00,64.5,64.56,64.42,64.55,17262.0,56.89,56.9429,56.8194,56.9341,17262.0
2017-08-09 12:00:00,64.54,64.56,64.45,64.48,14823.0,56.9252,56.9429,56.8459,56.8723,14823.0
2017-08-09 12:30:00,64.46,64.5,64.45,64.49,20699.0,56.8547,56.89,56.8459,56.8811,20699.0
2017-08-09 13:00:00,64.47,64.5,64.41,64.43,14118.0,56.8635,56.89,56.8106,56.8282,14118.0
2017-08-09 13:30:00,64.42,64.46,64.36,64.38,15798.0,56.8194,56.8547,56.7665,56.7841,15798.0
2017-08-09 14:00:00,64.38,64.43,64.34,64.4,19395.0,56.7841,56.8282,56.7488,56.8018,19395.0
2017-08-09 14:30:00,64.38,64.41,64.34,64.37,14971.0,56.7841,56.8106,56.7488,56.7753,14971.0
2017-08-09 15:00:00,64.37,64.37,64.28,64.3,30899.0,56.7753,56.7753,56.6959,56.7135,30899.0
2017-08-09 15:30:00,64.29,64.41,64.27,64.38,112707.0,56.7047,56.8106,56.6871,56.7841,112707.0
2017-08-10 09:30:00,64.2,64.46,64.09,64.26,76609.0,56.6253,56.8547,56.5283,56.6783,76609.0
2017-08-10 10:00:00,64.26,64.33,64.21,64.29,29823.0,56.6783,56.74,56.6342,56.7047,29823.0
2017-08-10 10:30:00,64.3,64.33,64.22,64.28,23318.0,56.7135,56.74,56.643,56.6959,23318.0
2017-08-10 11:00:00,64.27,64.28,64.2,64.27,23275.0,56.6871,56.6959,56.6253,56.6871,23275.0
2017-08-10 11:30:00,64.28,64.29,64.23,64.29,15236.0,56.6959,56.7047,56.6518,56.7047,15236.0
2017-08-10 12:00:00,64.3,64.31,64.23,64.27,23439.0,56.7135,56.7224,56.6518,56.6871,23439.0
2017-08-10 12:30:00,64.25,64.3,64.21,64.29,22144.0,56.6694,56.7135,56.6342,56.7047,22144.0
2017-08-10 13:00:00,64.3,64.4,64.29,64.36,25673.0,56.7135,56.8018,56.7047,56.7665,25673.0
2017-08-10 13:30:00,64.35,64.39,64.31,64.33,37705.0,56.7576,56.7929,56.7224,56.74,37705.0
2017-08-10 14:00:00,64.31,64.41,64.29,64.37,42800.0,56.7224,56.8106,56.7047,56.7753,42800.0
2017-08-10 14:30:00,64.39,64.46,64.28,64.28,38374.0,56.7929,56.8547,56.6959,56.6959,38374.0
2017-08-10 15:00:00,64.3,64.3,64.07,64.1,59919.0,56.7135,56.7135,56.5107,56.5371,59919.0
2017-08-10 15:30:00,64.11,64.15,64.04,64.07,121679.0,56.546,56.5812,56.4842,56.5107,121679.0
2017-08-11 09:30:00,64.2,64.3,64.0,64.28,49535.0,56.6253,56.7135,56.4489,56.6959,49535.0
2017-08-11 10:00:00,64.29,64.3,64.2,64.29,20870.0,56.7047,56.7135,56.6253,56.7047,20870.0
2017-08-11 10:30:00,64.28,64.33,64.19,64.31,67097.0,56.6959,56.74,56.6165,56.7224,67097.0
2017-08-11 11:00:00,64.31,64.4,64.28,64.36,35740.0,56.7224,56.8018,56.6959,56.7665,35740.0
2017-08-11 11:30:00,64.35,64.49,64.35,64.46,18333.0,56.7576,56.8811,56.7576,56.8547,18333.0
2017-08-11 12:00:00,64.45,64.46,64.33,64.34,30410.0,56.8459,56.8547,56.74,56.7488,30410.0
2017-08-11 12:30:00,64.36,64.37,64.29,64.32,11447.0,56.7665,56.7753,56.7047,56.7312,11447.0
2017-08-11 13:00:00,64.32,64.32,64.19,64.22,28485.0,56.7312,56.7312,56.6165,56.643,28485.0
2017-08-11 13:30:00,64.22,64.24,64.16,64.21,26602.0,56.643,56.6606,56.5901,56.6342,26602.0
2017-08-11 14:00:00,64.22,64.23,64.17,64.19,17364.0,56.643,56.6518,56.5989,56.6165,17364.0
2017-08-11 14:30:00,64.18,64.19,64.08,64.11,22202.0,56.6077,56.6165,56.5195,56.546,22202.0
2017-08-11 15:00:00,64.12,64.14,63.99,63.99,27190.0,56.5548,56.5724,56.4401,56.4401,27190.0
2017-08-11 15:30:00,64.0,64.06,63.98,63.99,105859.0,56.4489,56.5019,56.4313,56.4401,105859.0
2017-08-14 09:30:00,64.19,64.58,64.13,64.43,41624.0,56.6165,56.9605,56.5636,56.8282,41624.0
2017-08-14 10:00:00,64.47,64.58,64.38,64.5,26037.0,56.8635,56.9605,56.7841,56.89,26037.0
2017-08-14 10:30:00,64.48,64.6,64.48,64.55,18277.0,56.8723,56.9782,56.8723,56.9341,18277.0
2017-08-14 11:00:00,64.56,64.58,64.47,64.47,22160.0,56.9429,56.9605,56.8635,56.8635,22160.0
2017-08-14 11:30:00,64.47,64.61,64.46,64.61,21756.0,56.8635,56.987,56.8547,56.987,21756.0
2017-08-14 12:00:00,64.61,64.64,64.57,64.58,19056.0,56.987,57.0134,56.9517,56.9605,19056.0
2017-08-14 12:30:00,64.58,64.61,64.55,64.59,14130.0,56.9605,56.987,56.9341,56.9693,14130.0
2017-08-14 13:00:00,64.58,64.61,64.52,64.55,21652.0,56.9605,56.987,56.9076,56.9341,21652.0
2017-08-14 13:30:00,64.55,64.57,64.52,64.53,18632.0,56.9341,56.9517,56.9076,56.9164,18632.0
2017-08-14 14:00:00,64.54,64.55,64.48,64.5,18242.0,56.9252,56.9341,56.8723,56.89,18242.0
2017-08-14 14:30:00,64.49,64.56,64.49,64.53,26711.0,56.8811,56.9429,56.8811,56.9164,26711.0
2017-08-14 15:00:00,64.54,64.62,64.49,64.6,45677.0,56.9252,56.9958,56.8811,56.9782,45677.0
2017-08-14 15:30:00,64.6,64.66,64.54,64.59,157307.0,56.9782,57.0311,56.9252,56.9693,157307.0
2017-08-15 09:30:00,64.59,64.7,64.52,64.69,28841.0,56.9693,57.0664,56.9076,57.0575,28841.0
2017-08-15 10:00:00,64.7,64.7,64.62,64.68,24971.0,57.0664,57.0664,56.9958,57.0487,24971.0
2017-08-15 10:30:00,64.65,64.77,64.6,64.71,48723.0,57.0223,57.1281,56.9782,57.0752,48723.0
2017-08-15 11:00:00,64.71,64.73,64.65,64.68,18117.0,57.0752,57.0928,57.0223,57.0487,18117.0
2017-08-15 11:30:00,64.7,64.71,64.64,64.68,17338.0,57.0664,57.0752,57.0134,57.0487,17338.0
2017-08-15 12:00:00,64.68,64.69,64.57,64.58,21489.0,57.0487,57.0575,56.9517,56.9605,21489.0
2017-08-15 12:30:00,64.59,64.62,64.59,64.6,19790.0,56.9693,56.9958,56.9693,56.9782,19790.0
2017-08-15 13:00:00,64.59,64.59,64.53,64.56,16546.0,56.9693,56.9693,56.9164,56.9429,16546.0
2017-08-15 13:30:00,64.57,64.61,64.54,64.57,12656.0,56.9517,56.987,56.9252,56.9517,12656.0
2017-08-15 14:00:00,64.57,64.61,64.56,64.59,14110.0,56.9517,56.987,56.9429,56.9693,14110.0
2017-08-15 14:30:00,64.59,64.61,64.54,64.6,23286.0,56.9693,56.987,56.9252,56.9782,23286.0
2017-08-15 15:00:00,64.59,64.6,64.55,64.55,16781.0,56.9693,56.9782,56.9341,56.9341,16781.0
2017-08-15 15:30:00,64.56,64.63,64.53,64.55,85666.0,56.9429,57.0046,56.9164,56.9341,85666.0
2017-08-16 09:30:00,64.59,64.83,64.59,64.8,31038.0,56.9693,57.181,56.9693,57.1546,31038.0
2017-08-16 10:00:00,64.77,64.85,64.76,64.82,14623.0,57.1281,57.1987,57.1193,57.1722,14623.0
2017-08-16 10:30:00,64.84,64.9,64.81,64.88,15471.0,57.1898,57.2428,57.1634,57.2251,15471.0
2017-08-16 11:00:00,64.87,64.98,64.74,64.76,25850.0,57.2163,57.3133,57.1016,57.1193,25850.0
2017-08-16 11:30:00,64.8,64.85,64.73,64.74,15802.0,57.1546,57.1987,57.0928,57.1016,15802.0
2017-08-16 12:00:00,64.75,64.81,64.71,64.76,28311.0,57.1105,57.1634,57.0752,57.1193,28311.0
2017-08-16 12:30:00,64.76,64.81,64.72,64.77,16836.0,57.1193,57.1634,57.084,57.1281,16836.0
2017-08-16 13:00:00,64.76,64.77,64.59,64.74,18648.0,57.1193,57.1281,56.9693,57.1016,18648.0
2017-08-16 13:30:00,64.74,64.79,64.68,64.73,23604.0,57.1016,57.1457,57.0487,57.0928,23604.0
2017-08-16 14:00:00,64.77,64.79,64.65,64.7,21885.0,57.1281,57.1457,57.0223,57.0664,21885.0
2017-08-16 14:30:00,64.67,64.7,64.64,64.67,14123.0,57.0399,57.0664,57.0134,57.0399,14123.0
2017-08-16 15:00:00,64.68,64.71,64.66,64.69,20920.0,57.0487,57.0752,57.0311,57.0575,20920.0
2017-08-16 15:30:00,64.7,64.72,64.6,64.66,98910.0,57.0664,57.084,56.9782,57.0311,98910.0
2017-08-17 09:30:00,64.57,64.75,64.53,64.69,27712.0,56.9517,57.1105,56.9164,57.0575,27712.0
2017-08-17 10:00:00,64.71,64.71,64.56,64.58,78847.0,57.0752,57.0752,56.9429,56.9605,78847.0
2017-08-17 10:30:00,64.58,64.67,64.55,64.66,60429.0,56.9605,57.0399,56.9341,57.0311,60429.0
2017-08-17 11:00:00,64.65,64.78,64.65,64.71,29746.0,57.0223,57.1369,57.0223,57.0752,29746.0
2017-08-17 11:30:00,64.72,64.75,64.64,64.66,19527.0,57.084,57.1105,57.0134,57.0311,19527.0
2017-08-17 12:00:00,64.66,64.66,64.55,64.57,14709.0,57.0311,57.0311,56.9341,56.9517,14709.0
2017-08-17 12:30:00,64.56,64.61,64.52,64.54,18365.0,56.9429,56.987,56.9076,56.9252,18365.0
2017-08-17 13:00:00,64.56,64.63,64.52,64.61,89696.0,56.9429,57.0046,56.9076,56.987,89696.0
2017-08-17 13:30:00,64.62,64.69,64.43,64.54,38598.0,56.9958,57.0575,56.8282,56.9252,38598.0
2017-08-17 14:00:00,64.55,64.55,64.43,64.5,21814.0,56.9341,56.9341,56.8282,56.89,21814.0
2017-08-17 14:30:00,64.48,64.51,64.44,64.51,18783.0,56.8723,56.8988,56.837,56.8988,18783.0
2017-08-17 15:00:00,64.49,64.49,64.28,64.31,57402.0,56.8811,56.8811,56.6959,56.7224,57402.0
2017-08-17 15:30:00,64.3,64.38,64.08,64.13,129906.0,56.7135,56.7841,56.5195,56.5636,129906.0
2017-08-18 09:30:00,64.13,64.23,63.89,64.05,125219.0,56.5636,56.6518,56.3519,56.493,125219.0
2017-08-18 10:00:00,64.07,64.26,64.07,64.17,28342.0,56.5107,56.6783,56.5107,56.5989,28342.0
2017-08-18 10:30:00,64.16,64.16,64.03,64.07,37914.0,56.5901,56.5901,56.4754,56.5107,37914.0
2017-08-18 11:00:00,64.07,64.24,64.06,64.2,35276.0,56.5107,56.6606,56.5019,56.6253,35276.0
2017-08-18 11:30:00,64.21,64.29,64.17,64.26,15979.0,56.6342,56.7047,56.5989,56.6783,15979.0
2017-08-18 12:00:00,64.25,64.29,64.21,64.29,9623.0,56.6694,56.7047,56.6342,56.7047,9623.0
2017-08-18 12:30:00,64.26,64.38,64.26,64.34,16370.0,56.6783,56.7841,56.6783,56.7488,16370.0
2017-08-18 13:00:00,64.33,64.37,64.28,64.33,17154.0,56.74,56.7753,56.6959,56.74,17154.0
2017-08-18 13:30:00,64.3,64.37,64.28,64.32,14482.0,56.7135,56.7753,56.6959,56.7312,14482.0
2017-08-18 14:00:00,64.32,64.33,64.21,64.25,21638.0,56.7312,56.74,56.6342,56.6694,21638.0
2017-08-18 14:30:00,64.23,64.27,64.2,64.21,33743.0,56.6518,56.6871,56.6253,56.6342,33743.0
2017-08-18 15:00:00,64.22,64.22,64.0,64.01,43594.0,56.643,56.643,56.4489,56.4578,43594.0
2017-08-18 15:30:00,64.01,64.02,63.87,63.89,113522.0,56.4578,56.4666,56.3343,56.3519,113522.0
2017-08-21 09:30:00,63.9,64.19,63.61,64.01,42213.0,56.3607,56.6165,56.105,56.4578,42213.0
2017-08-21 10:00:00,64.01,64.14,63.98,64.14,59814.0,56.4578,56.5724,56.4313,56.5724,59814.0
2017-08-21 10:30:00,64.16,64.27,64.09,64.24,49883.0,56.5901,56.6871,56.5283,56.6606,49883.0
2017-08-21 11:00:00,64.26,64.3,64.2,64.26,30010.0,56.6783,56.7135,56.6253,56.6783,30010.0
2017-08-21 11:30:00,64.28,64.29,64.21,64.23,44346.0,56.6959,56.7047,56.6342,56.6518,44346.0
2017-08-21 12:00:00,64.23,64.33,64.22,64.33,32039.0,56.6518,56.74,56.643,56.74,32039.0
2017-08-21 12:30:00,64.33,64.34,64.2,64.25,38049.0,56.74,56.7488,56.6253,56.6694,38049.0
2017-08-21 13:00:00,64.25,64.27,64.22,64.25,30206.0,56.6694,56.6871,56.643,56.6694,30206.0
2017-08-21 13:30:00,64.25,64.28,64.22,64.24,34801.0,56.6694,56.6959,56.643,56.6606,34801.0
2017-08-21 14:00:00,64.24,64.25,64.19,64.24,36440.0,56.6606,56.6694,56.6165,56.6606,36440.0
2017-08-21 14:30:00,64.23,64.25,64.19,64.21,65341.0,56.6518,56.6694,56.6165,56.6342,65341.0
2017-08-21 15:00:00,64.22,64.29,64.18,64.28,77557.0,56.643,56.7047,56.6077,56.6959,77557.0
2017-08-21 15:30:00,64.27,64.29,64.15,64.16,214787.0,56.6871,56.7047,56.5812,56.5901,214787.0
2017-08-22 09:30:00,64.36,64.48,64.21,64.26,52614.0,56.7665,56.8723,56.6342,56.6783,52614.0
2017-08-22 10:00:00,64.27,64.39,64.26,64.37,23891.0,56.6871,56.7929,56.6783,56.7753,23891.0
2017-08-22 10:30:00,64.37,64.49,64.33,64.45,33346.0,56.7753,56.8811,56.74,56.8459,33346.0
2017-08-22 11:00:00,64.46,64.59,64.44,64.58,64471.0,56.8547,56.9693,56.837,56.9605,64471.0
2017-08-22 11:30:00,64.58,64.7,64.58,64.65,30800.0,56.9605,57.0664,56.9605,57.0223,30800.0
2017-08-22 12:00:00,64.63,64.64,64.57,64.61,23821.0,57.0046,57.0134,56.9517,56.987,23821.0
2017-08-22 12:30:00,64.61,64.66,64.6,64.65,12324.0,56.987,57.0311,56.9782,57.0223,12324.0
2017-08-22 13:00:00,64.65,64.66,64.62,64.64,14558.0,57.0223,57.0311,56.9958,57.0134,14558.0
2017-08-22 13:30:00,64.65,64.66,64.58,64.61,20877.0,57.0223,57.0311,56.9605,56.987,20877.0
2017-08-22 14:00:00,64.59,64.83,64.59,64.81,49996.0,56.9693,57.181,56.9693,57.1634,49996.0
2017-08-22 14:30:00,64.81,64.83,64.75,64.8,37595.0,57.1634,57.181,57.1105,57.1546,37595.0
2017-08-22 15:00:00,64.81,64.86,64.78,64.82,48083.0,57.1634,57.2075,57.1369,57.1722,48083.0
2017-08-22 15:30:00,64.82,64.85,64.76,64.85,139633.0,57.1722,57.1987,57.1193,57.1987,139633.0
2017-08-23 09:30:00,64.55,64.82,64.51,64.57,38008.0,56.9341,57.1722,56.8988,56.9517,38008.0
2017-08-23 10:00:00,64.54,64.57,64.48,64.52,16523.0,56.9252,56.9517,56.8723,56.9076,16523.0
2017-08-23 10:30:00,64.53,64.62,64.5,64.56,17646.0,56.9164,56.9958,56.89,56.9429,17646.0
2017-08-23 11:00:00,64.56,64.6,64.48,64.54,48205.0,56.9429,56.9782,56.8723,56.9252,48205.0
2017-08-23 11:30:00,64.53,64.62,64.52,64.6,9549.0,56.9164,56.9958,56.9076,56.9782,9549.0
2017-08-23 12:00:00,64.59,64.66,64.55,64.63,13094.0,56.9693,57.0311,56.9341,57.0046,13094.0
2017-08-23 12:30:00,64.63,64.64,64.57,64.6,11236.0,57.0046,57.0134,56.9517,56.9782,11236.0
2017-08-23 13:00:00,64.61,64.61,64.56,64.58,22497.0,56.987,56.987,56.9429,56.9605,22497.0
2017-08-23 13:30:00,64.57,64.57,64.49,64.51,12921.0,56.9517,56.9517,56.8811,56.8988,12921.0
2017-08-23 14:00:00,64.51,64.62,64.51,64.59,16465.0,56.8988,56.9958,56.8988,56.9693,16465.0
2017-08-23 14:30:00,64.6,64.63,64.57,64.57,19231.0,56.9782,57.0046,56.9517,56.9517,19231.0
2017-08-23 15:00:00,64.57,64.6,64.49,64.5,39744.0,56.9517,56.9782,56.8811,56.89,39744.0
2017-08-23 15:30:00,64.51,64.53,64.37,64.38,112281.0,56.8988,56.9164,56.7753,56.7841,112281.0
2017-08-24 09:30:00,64.46,64.65,64.3,64.31,25951.0,56.8547,57.0223,56.7135,56.7224,25951.0
2017-08-24 10:00:00,64.35,64.42,64.25,64.36,17003.0,56.7576,56.8194,56.6694,56.7665,17003.0
2017-08-24 10:30:00,64.39,64.53,64.38,64.48,15717.0,56.7929,56.9164,56.7841,56.8723,15717.0
2017-08-24 11:00:00,64.48,64.7,64.47,64.58,31867.0,56.8723,57.0664,56.8635,56.9605,31867.0
2017-08-24 11:30:00,64.58,64.62,64.5,64.61,24811.0,56.9605,56.9958,56.89,56.987,24811.0
2017-08-24 12:00:00,64.62,64.65,64.54,64.57,21355.0,56.9958,57.0223,56.9252,56.9517,21355.0
2017-08-24 12:30:00,64.56,64.57,64.5,64.5,8504.0,56.9429,56.9517,56.89,56.89,8504.0
2017-08-24 13:00:00,64.49,64.59,64.49,64.57,9894.0,56.8811,56.9693,56.8811,56.9517,9894.0
2017-08-24 13:30:00,64.55,64.57,64.51,64.51,16127.0,56.9341,56.9517,56.8988,56.8988,16127.0
2017-08-24 14:00:00,64.52,64.52,64.34,64.39,31267.0,56.9076,56.9076,56.7488,56.7929,31267.0
2017-08-24 14:30:00,64.39,64.39,64.33,64.35,24115.0,56.7929,56.7929,56.74,56.7576,24115.0
2017-08-24 15:00:00,64.35,64.36,64.26,64.27,35520.0,56.7576,56.7665,56.6783,56.6871,35520.0
2017-08-24 15:30:00,64.28,64.28,64.11,64.15,152428.0,56.6959,56.6959,56.546,56.5812,152428.0
2017-08-25 09:30:00,64.27,64.57,64.27,64.48,33578.0,56.6871,56.9517,56.6871,56.8723,33578.0
2017-08-25 10:00:00,64.47,64.58,64.45,64.57,28512.0,56.8635,56.9605,56.8459,56.9517,28512.0
2017-08-25 10:30:00,64.58,64.58,64.34,64.35,121478.0,56.9605,56.9605,56.7488,56.7576,121478.0
2017-08-25 11:00:00,64.37,64.39,64.1,64.12,345005.0,56.7753,56.7929,56.5371,56.5548,345005.0
2017-08-25 11:30:00,64.13,64.5,64.11,64.46,92976.0,56.5636,56.89,56.546,56.8547,92976.0
2017-08-25 12:00:00,64.46,64.55,64.46,64.51,23051.0,56.8547,56.9341,56.8547,56.8988,23051.0
2017-08-25 12:30:00,64.5,64.53,64.46,64.51,15477.0,56.89,56.9164,56.8547,56.8988,15477.0
2017-08-25 13:00:00,64.51,64.56,64.5,64.51,13213.0,56.8988,56.9429,56.89,56.8988,13213.0
2017-08-25 13:30:00,64.52,64.53,64.46,64.48,20228.0,56.9076,56.9164,56.8547,56.8723,20228.0
2017-08-25 14:00:00,64.48,64.49,64.44,64.46,15407.0,56.8723,56.8811,56.837,56.8547,15407.0
2017-08-25 14:30:00,64.47,64.51,64.45,64.51,17588.0,56.8635,56.8988,56.8459,56.8988,17588.0
2017-08-25 15:00:00,64.51,64.54,64.46,64.48,43878.0,56.8988,56.9252,56.8547,56.8723,43878.0
2017-08-25 15:30:00,64.49,64.49,64.35,64.38,82813.0,56.8811,56.8811,56.7576,56.7841,82813.0
2017-08-28 09:30:00,64.49,64.64,64.36,64.38,28596.0,56.8811,57.0134,56.7665,56.7841,28596.0
2017-08-28 10:00:00,64.43,64.43,64.29,64.31,19096.0,56.8282,56.8282,56.7047,56.7224,19096.0
2017-08-28 10:30:00,64.31,64.46,64.27,64.3,45920.0,56.7224,56.8547,56.6871,56.7135,45920.0
2017-08-28 11:00:00,64.29,64.4,64.2,64.22,50371.0,56.7047,56.8018,56.6253,56.643,50371.0
2017-08-28 11:30:00,64.2,64.28,64.05,64.13,65311.0,56.6253,56.6959,56.493,56.5636,65311.0
2017-08-28 12:00:00,64.11,64.14,64.05,64.08,12811.0,56.546,56.5724,56.493,56.5195,12811.0
2017-08-28 12:30:00,64.07,64.15,64.07,64.13,13144.0,56.5107,56.5812,56.5107,56.5636,13144.0
2017-08-28 13:00:00,64.14,64.17,64.12,64.17,14854.0,56.5724,56.5989,56.5548,56.5989,14854.0
2017-08-28 13:30:00,64.19,64.21,64.11,64.2,14707.0,56.6165,56.6342,56.546,56.6253,14707.0
2017-08-28 14:00:00,64.21,64.33,64.18,64.3,12675.0,56.6342,56.74,56.6077,56.7135,12675.0
2017-08-28 14:30:00,64.3,64.5,64.27,64.5,31920.0,56.7135,56.89,56.6871,56.89,31920.0
2017-08-28 15:00:00,64.49,64.49,64.36,64.41,23859.0,56.8811,56.8811,56.7665,56.8106,23859.0
2017-08-28 15:30:00,64.41,64.42,64.35,64.39,55169.0,56.8106,56.8194,56.7576,56.7929,55169.0
2017-08-29 09:30:00,64.31,64.68,64.25,64.65,42630.0,56.7224,57.0487,56.6694,57.0223,42630.0
2017-08-29 10:00:00,64.67,64.72,64.59,64.64,21021.0,57.0399,57.084,56.9693,57.0134,21021.0
2017-08-29 10:30:00,64.65,64.76,64.61,64.67,24289.0,57.0223,57.1193,56.987,57.0399,24289.0
2017-08-29 11:00:00,64.67,64.67,64.59,64.61,16080.0,57.0399,57.0399,56.9693,56.987,16080.0
2017-08-29 11:30:00,64.62,64.74,64.61,64.73,26763.0,56.9958,57.1016,56.987,57.0928,26763.0
2017-08-29 12:00:00,64.74,64.86,64.72,64.85,24944.0,57.1016,57.2075,57.084,57.1987,24944.0
2017-08-29 12:30:00,64.85,64.95,64.85,64.94,38881.0,57.1987,57.2869,57.1987,57.278,38881.0
2017-08-29 13:00:00,64.94,64.97,64.92,64.97,25174.0,57.278,57.3045,57.2604,57.3045,25174.0
2017-08-29 13:30:00,64.97,65.01,64.94,64.96,29180.0,57.3045,57.3398,57.278,57.2957,29180.0
2017-08-29 14:00:00,64.96,64.96,64.76,64.81,26484.0,57.2957,57.2957,57.1193,57.1634,26484.0
2017-08-29 14:30:00,64.81,64.91,64.8,64.91,25258.0,57.1634,57.2516,57.1546,57.2516,25258.0
2017-08-29 15:00:00,64.91,65.0,64.86,64.98,43605.0,57.2516,57.331,57.2075,57.3133,43605.0
2017-08-29 15:30:00,64.97,64.99,64.81,64.86,137560.0,57.3045,57.3221,57.1634,57.2075,137560.0
2017-08-30 09:30:00,64.83,64.97,64.71,64.77,38712.0,57.181,57.3045,57.0752,57.1281,38712.0
2017-08-30 10:00:00,64.77,64.79,64.72,64.75,33717.0,57.1281,57.1457,57.084,57.1105,33717.0
2017-08-30 10:30:00,64.74,64.84,64.74,64.83,28012.0,57.1016,57.1898,57.1016,57.181,28012.0
2017-08-30 11:00:00,64.82,64.97,64.75,64.95,52923.0,57.1722,57.3045,57.1105,57.2869,52923.0
2017-08-30 11:30:00,64.95,64.99,64.87,64.92,25106.0,57.2869,57.3221,57.2163,57.2604,25106.0
2017-08-30 12:00:00,64.92,65.0,64.88,64.95,21746.0,57.2604,57.331,57.2251,57.2869,21746.0
2017-08-30 12:30:00,64.95,64.95,64.89,64.89,9026.0,57.2869,57.2869,57.2339,57.2339,9026.0
2017-08-30 13:00:00,64.89,64.97,64.87,64.95,10908.0,57.2339,57.3045,57.2163,57.2869,10908.0
2017-08-30 13:30:00,64.96,65.08,64.95,65.06,29525.0,57.2957,57.4015,57.2869,57.3839,29525.0
2017-08-30 14:00:00,65.05,65.06,65.01,65.05,25642.0,57.3751,57.3839,57.3398,57.3751,25642.0
2017-08-30 14:30:00,65.05,65.07,65.0,65.07,20552.0,57.3751,57.3927,57.331,57.3927,20552.0
2017-08-30 15:00:00,65.07,65.07,65.02,65.03,43433.0,57.3927,57.3927,57.3486,57.3574,43433.0
2017-08-30 15:30:00,65.03,65.09,64.97,65.07,175851.0,57.3574,57.4103,57.3045,57.3927,175851.0
2017-08-31 09:30:00,65.2,65.24,64.98,65.15,28820.0,57.5074,57.5426,57.3133,57.4633,28820.0
2017-08-31 10:00:00,65.11,65.21,65.05,65.11,29533.0,57.428,57.5162,57.3751,57.428,29533.0
2017-08-31 10:30:00,65.1,65.1,64.92,64.94,28097.0,57.4192,57.4192,57.2604,57.278,28097.0
2017-08-31 11:00:00,64.94,65.02,64.93,65.02,23902.0,57.278,57.3486,57.2692,57.3486,23902.0
2017-08-31 11:30:00,65.02,65.14,64.96,65.04,24581.0,57.3486,57.4544,57.2957,57.3662,24581.0
2017-08-31 12:00:00,65.04,65.16,65.03,65.16,15099.0,57.3662,57.4721,57.3574,57.4721,15099.0
2017-08-31 12:30:00,65.15,65.19,65.08,65.17,61885.0,57.4633,57.4985,57.4015,57.4809,61885.0
2017-08-31 13:00:00,65.16,65.18,65.12,65.13,15043.0,57.4721,57.4897,57.4368,57.4456,15043.0
2017-08-31 13:30:00,65.13,65.22,65.12,65.18,13627.0,57.4456,57.525,57.4368,57.4897,13627.0
2017-08-31 14:00:00,65.18,65.19,65.13,65.17,20307.0,57.4897,57.4985,57.4456,57.4809,20307.0
2017-08-31 14:30:00,65.17,65.25,65.16,65.23,20276.0,57.4809,57.5515,57.4721,57.5338,20276.0
2017-08-31 15:00:00,65.24,65.35,65.21,65.34,48164.0,57.5426,57.6397,57.5162,57.6308,48164.0
2017-08-31 15:30:00,65.35,65.39,65.22,65.24,255001.0,57.6397,57.6749,57.525,57.5426,255001.0
2017-09-01 09:30:00,65.34,65.45,65.08,65.44,80002.0,57.6308,57.7279,57.4015,57.719,80002.0
2017-09-01 10:00:00,65.45,65.48,65.24,65.4,36540.0,57.7279,57.7543,57.5426,57.6838,36540.0
2017-09-01 10:30:00,65.39,65.48,65.35,65.47,34026.0,57.6749,57.7543,57.6397,57.7455,34026.0
2017-09-01 11:00:00,65.48,65.48,65.19,65.19,28775.0,57.7543,57.7543,57.4985,57.4985,28775.0
2017-09-01 11:30:00,65.22,65.23,65.15,65.16,17888.0,57.525,57.5338,57.4633,57.4721,17888.0
2017-09-01 12:00:00,65.15,65.28,65.14,65.26,19604.0,57.4633,57.5779,57.4544,57.5603,19604.0
2017-09-01 12:30:00,65.26,65.26,65.18,65.2,35888.0,57.5603,57.5603,57.4897,57.5074,35888.0
2017-09-01 13:00:00,65.21,65.28,65.21,65.27,59916.0,57.5162,57.5779,57.5162,57.5691,59916.0
2017-09-01 13:30:00,65.25,65.3,65.22,65.23,22800.0,57.5515,57.5956,57.525,57.5338,22800.0
2017-09-01 14:00:00,65.23,65.28,65.22,65.26,17405.0,57.5338,57.5779,57.525,57.5603,17405.0
2017-09-01 14:30:00,65.26,65.27,65.21,65.22,36944.0,57.5603,57.5691,57.5162,57.525,36944.0
2017-09-01 15:00:00,65.22,65.26,65.18,65.18,38577.0,57.525,57.5603,57.4897,57.4897,38577.0
2017-09-01 15:30:00,65.19,65.21,65.16,65.18,113069.0,57.4985,57.5162,57.4721,57.4897,113069.0
2017-09-05 09:30:00,65.19,65.42,65.07,65.14,45960.0,57.4985,57.7014,57.3927,57.4544,45960.0
2017-09-05 10:00:00,65.16,65.16,64.98,65.03,48748.0,57.4721,57.4721,57.3133,57.3574,48748.0
2017-09-05 10:30:00,65.04,65.04,64.77,64.86,48497.0,57.3662,57.3662,57.1281,57.2075,48497.0
2017-09-05 11:00:00,64.87,64.9,64.76,64.83,39565.0,57.2163,57.2428,57.1193,57.181,39565.0
2017-09-05 11:30:00,64.84,64.96,64.83,64.93,30305.0,57.1898,57.2957,57.181,57.2692,30305.0
2017-09-05 12:00:00,64.93,64.97,64.8,64.82,45847.0,57.2692,57.3045,57.1546,57.1722,45847.0
2017-09-05 12:30:00,64.83,64.83,64.62,64.75,73831.0,57.181,57.181,56.9958,57.1105,73831.0
2017-09-05 13:00:00,64.75,64.77,64.53,64.66,39377.0,57.1105,57.1281,56.9164,57.0311,39377.0
2017-09-05 13:30:00,64.65,64.66,64.55,64.62,32537.0,57.0223,57.0311,56.9341,56.9958,32537.0
2017-09-05 14:00:00,64.61,64.74,64.6,64.73,40933.0,56.987,57.1016,56.9782,57.0928,40933.0
2017-09-05 14:30:00,64.72,64.73,64.51,64.62,46473.0,57.084,57.0928,56.8988,56.9958,46473.0
2017-09-05 15:00:00,64.62,64.69,64.57,64.69,51875.0,56.9958,57.0575,56.9517,57.0575,51875.0
2017-09-05 15:30:00,64.7,64.72,64.61,64.65,129632.0,57.0664,57.084,56.987,57.0223,129632.0
2017-09-06 09:30:00,64.73,64.9,64.57,64.61,23765.0,57.0928,57.2428,56.9517,56.987,23765.0
2017-09-06 10:00:00,64.64,64.75,64.58,64.59,28871.0,57.0134,57.1105,56.9605,56.9693,28871.0
2017-09-06 10:30:00,64.62,64.65,64.55,64.65,18395.0,56.9958,57.0223,56.9341,57.0223,18395.0
2017-09-06 11:00:00,64.65,64.68,64.6,64.68,25709.0,57.0223,57.0487,56.9782,57.0487,25709.0
2017-09-06 11:30:00,64.67,64.69,64.61,64.67,14153.0,57.0399,57.0575,56.987,57.0399,14153.0
2017-09-06 12:00:00,64.67,64.67,64.6,64.62,12731.0,57.0399,57.0399,56.9782,56.9958,12731.0
2017-09-06 12:30:00,64.61,64.61,64.55,64.57,9892.0,56.987,56.987,56.9341,56.9517,9892.0
2017-09-06 13:00:00,64.57,64.58,64.47,64.5,16986.0,56.9517,56.9605,56.8635,56.89,16986.0
2017-09-06 13:30:00,64.52,64.56,64.52,64.55,12459.0,56.9076,56.9429,56.9076,56.9341,12459.0
2017-09-06 14:00:00,64.53,64.56,64.51,64.55,26511.0,56.9164,56.9429,56.8988,56.9341,26511.0
2017-09-06 14:30:00,64.54,64.56,64.52,64.53,21052.0,56.9252,56.9429,56.9076,56.9164,21052.0
2017-09-06 15:00:00,64.52,64.59,64.5,64.56,34744.0,56.9076,56.9693,56.89,56.9429,34744.0
2017-09-06 15:30:00,64.57,64.58,64.48,64.51,218521.0,56.9517,56.9605,56.8723,56.8988,218521.0
2017-09-07 09:30:00,64.5,64.8,64.5,64.59,32585.0,56.89,57.1546,56.89,56.9693,32585.0
2017-09-07 10:00:00,64.59,64.72,64.59,64.72,25319.0,56.9693,57.084,56.9693,57.084,25319.0
2017-09-07 10:30:00,64.73,64.87,64.66,64.87,25590.0,57.0928,57.2163,57.0311,57.2163,25590.0
2017-09-07 11:00:00,64.88,64.92,64.75,64.77,28140.0,57.2251,57.2604,57.1105,57.1281,28140.0
2017-09-07 11:30:00,64.77,64.83,64.66,64.66,39030.0,57.1281,57.181,57.0311,57.0311,39030.0
2017-09-07 12:00:00,64.66,64.73,64.66,64.69,19487.0,57.0311,57.0928,57.0311,57.0575,19487.0
2017-09-07 12:30:00,64.69,64.72,64.67,64.68,13263.0,57.0575,57.084,57.0399,57.0487,13263.0
2017-09-07 13:00:00,64.69,64.73,64.65,64.7,17024.0,57.0575,57.0928,57.0223,57.0664,17024.0
2017-09-07 13:30:00,64.7,64.7,64.61,64.63,20737.0,57.0664,57.0664,56.987,57.0046,20737.0
2017-09-07 14:00:00,64.63,64.72,64.62,64.64,41021.0,57.0046,57.084,56.9958,57.0134,41021.0
2017-09-07 14:30:00,64.65,64.69,64.62,64.65,25720.0,57.0223,57.0575,56.9958,57.0223,25720.0
2017-09-07 15:00:00,64.66,64.67,64.55,64.56,52293.0,57.0311,57.0399,56.9341,56.9429,52293.0
2017-09-07 15:30:00,64.56,64.67,64.56,64.63,180177.0,56.9429,57.0399,56.9429,57.0046,180177.0
2017-09-08 09:30:00,64.5,64.79,64.43,64.79,28768.0,56.89,57.1457,56.8282,57.1457,28768.0
2017-09-08 10:00:00,64.8,64.96,64.78,64.9,38275.0,57.1546,57.2957,57.1369,57.2428,38275.0
2017-09-08 10:30:00,64.88,65.15,64.88,65.15,87846.0,57.2251,57.4633,57.2251,57.4633,87846.0
2017-09-08 11:00:00,65.15,65.3,65.13,65.3,27524.0,57.4633,57.5956,57.4456,57.5956,27524.0
2017-09-08 11:30:00,65.36,65.41,65.31,65.38,59665.0,57.6485,57.6926,57.6044,57.6661,59665.0
2017-09-08 12:00:00,65.36,65.5,65.36,65.5,31678.0,57.6485,57.772,57.6485,57.772,31678.0
2017-09-08 12:30:00,65.5,65.5,65.45,65.48,26216.0,57.772,57.772,57.7279,57.7543,26216.0
2017-09-08 13:00:00,65.47,65.48,65.43,65.46,37506.0,57.7455,57.7543,57.7102,57.7367,37506.0
2017-09-08 13:30:00,65.47,65.51,65.38,65.48,33495.0,57.7455,57.7808,57.6661,57.7543,33495.0
2017-09-08 14:00:00,65.48,65.53,65.46,65.53,43990.0,57.7543,57.7984,57.7367,57.7984,43990.0
2017-09-08 14:30:00,65.53,65.58,65.52,65.57,39214.0,57.7984,57.8425,57.7896,57.8337,39214.0
2017-09-08 15:00:00,65.57,65.57,65.49,65.53,55474.0,57.8337,57.8337,57.7631,57.7984,55474.0
2017-09-08 15:30:00,65.53,65.54,65.42,65.47,157125.0,57.7984,57.8072,57.7014,57.7455,157125.0
2017-09-11 09:30:00,65.65,65.96,65.47,65.89,165698.0,57.9043,58.1777,57.7455,58.116,165698.0
2017-09-11 10:00:00,65.91,65.95,65.81,65.92,40166.0,58.1336,58.1689,58.0454,58.1424,40166.0
2017-09-11 10:30:00,65.92,65.96,65.74,65.77,63988.0,58.1424,58.1777,57.9836,58.0101,63988.0
2017-09-11 11:00:00,65.78,65.87,65.77,65.85,36092.0,58.0189,58.0983,58.0101,58.0807,36092.0
2017-09-11 11:30:00,65.87,65.88,65.81,65.87,22709.0,58.0983,58.1071,58.0454,58.0983,22709.0
2017-09-11 12:00:00,65.87,65.92,65.84,65.92,32806.0,58.0983,58.1424,58.0719,58.1424,32806.0
2017-09-11 12:30:00,65.92,65.99,65.91,65.96,18746.0,58.1424,58.2042,58.1336,58.1777,18746.0
2017-09-11 13:00:00,65.97,66.09,65.97,65.98,31957.0,58.1865,58.2924,58.1865,58.1953,31957.0
2017-09-11 13:30:00,65.97,66.06,65.91,66.06,57107.0,58.1865,58.2659,58.1336,58.2659,57107.0
2017-09-11 14:00:00,66.06,66.13,66.05,66.09,32576.0,58.2659,58.3276,58.2571,58.2924,32576.0
2017-09-11 14:30:00,66.1,66.21,66.1,66.18,34138.0,58.3012,58.3982,58.3012,58.3717,34138.0
2017-09-11 15:00:00,66.18,66.26,66.17,66.23,58424.0,58.3717,58.4423,58.3629,58.4158,58424.0
2017-09-11 15:30:00,66.23,66.28,66.14,66.28,193714.0,58.4158,58.4599,58.3365,58.4599,193714.0
2017-09-12 09:30:00,66.37,66.63,66.34,66.51,59116.0,58.5393,58.7686,58.5129,58.6628,59116.0
2017-09-12 10:00:00,66.52,66.56,66.42,66.49,33877.0,58.6716,58.7069,58.5834,58.6452,33877.0
2017-09-12 10:30:00,66.49,66.54,66.47,66.53,27309.0,58.6452,58.6893,58.6275,58.6804,27309.0
2017-09-12 11:00:00,66.53,66.58,66.52,66.57,24744.0,58.6804,58.7245,58.6716,58.7157,24744.0
2017-09-12 11:30:00,66.56,66.67,66.56,66.64,20982.0,58.7069,58.8039,58.7069,58.7775,20982.0
2017-09-12 12:00:00,66.63,66.7,66.62,66.63,36581.0,58.7686,58.8304,58.7598,58.7686,36581.0
2017-09-12 12:30:00,66.62,66.62,66.57,66.61,46030.0,58.7598,58.7598,58.7157,58.751,46030.0
2017-09-12 13:00:00,66.6,66.62,66.57,66.6,37327.0,58.7422,58.7598,58.7157,58.7422,37327.0
2017-09-12 13:30:00,66.6,66.63,66.52,66.53,36033.0,58.7422,58.7686,58.6716,58.6804,36033.0
2017-09-12 14:00:00,66.53,66.59,66.47,66.58,30071.0,58.6804,58.7334,58.6275,58.7245,30071.0
2017-09-12 14:30:00,66.59,66.72,66.58,66.72,54109.0,58.7334,58.848,58.7245,58.848,54109.0
2017-09-12 15:00:00,66.72,66.75,66.69,66.74,59217.0,58.848,58.8745,58.8216,58.8657,59217.0
2017-09-12 15:30:00,66.75,66.81,66.7,66.75,172145.0,58.8745,58.9274,58.8304,58.8745,172145.0
2017-09-13 09:30:00,66.7,66.76,66.62,66.67,25781.0,58.8304,58.8833,58.7598,58.8039,25781.0
2017-09-13 10:00:00,66.65,66.72,66.49,66.57,99589.0,58.7863,58.848,58.6452,58.7157,99589.0
2017-09-13 10:30:00,66.58,66.58,66.5,66.54,71481.0,58.7245,58.7245,58.654,58.6893,71481.0
2017-09-13 11:00:00,66.53,66.55,66.4,66.42,108935.0,58.6804,58.6981,58.5658,58.5834,108935.0
2017-09-13 11:30:00,66.41,66.41,66.3,66.37,26103.0,58.5746,58.5746,58.4776,58.5393,26103.0
2017-09-13 12:00:00,66.36,66.44,66.34,66.44,38346.0,58.5305,58.6011,58.5129,58.6011,38346.0
2017-09-13 12:30:00,66.44,66.48,66.41,66.44,34665.0,58.6011,58.6363,58.5746,58.6011,34665.0
2017-09-13 13:00:00,66.44,66.47,66.4,66.43,19235.0,58.6011,58.6275,58.5658,58.5922,19235.0
2017-09-13 13:30:00,66.44,66.45,66.32,66.33,20621.0,58.6011,58.6099,58.4952,58.504,20621.0
2017-09-13 14:00:00,66.33,66.33,66.29,66.32,32158.0,58.504,58.504,58.4688,58.4952,32158.0
2017-09-13 14:30:00,66.32,66.38,66.32,66.37,19461.0,58.4952,58.5481,58.4952,58.5393,19461.0
2017-09-13 15:00:00,66.36,66.37,66.31,66.35,51758.0,58.5305,58.5393,58.4864,58.5217,51758.0
2017-09-13 15:30:00,66.35,66.39,66.3,66.34,209809.0,58.5217,58.557,58.4776,58.5129,209809.0
2017-09-14 09:30:00,66.23,66.71,66.23,66.7,66511.0,58.4158,58.8392,58.4158,58.8304,66511.0
2017-09-14 10:00:00,66.71,66.85,66.69,66.77,42845.0,58.8392,58.9627,58.8216,58.8921,42845.0
2017-09-14 10:30:00,66.76,66.77,66.61,66.61,44468.0,58.8833,58.8921,58.751,58.751,44468.0
2017-09-14 11:00:00,66.6,66.73,66.56,66.73,23308.0,58.7422,58.8568,58.7069,58.8568,23308.0
2017-09-14 11:30:00,66.74,66.85,66.73,66.8,24916.0,58.8657,58.9627,58.8568,58.9186,24916.0
2017-09-14 12:00:00,66.81,66.82,66.74,66.81,34046.0,58.9274,58.9362,58.8657,58.9274,34046.0
2017-09-14 12:30:00,66.81,66.81,66.65,66.68,38413.0,58.9274,58.9274,58.7863,58.8127,38413.0
2017-09-14 13:00:00,66.67,66.69,66.63,66.65,33242.0,58.8039,58.8216,58.7686,58.7863,33242.0
2017-09-14 13:30:00,66.65,66.7,66.54,66.7,46160.0,58.7863,58.8304,58.6893,58.8304,46160.0
2017-09-14 14:00:00,66.7,66.75,66.68,66.74,28720.0,58.8304,58.8745,58.8127,58.8657,28720.0
2017-09-14 14:30:00,66.74,66.88,66.74,66.79,45698.0,58.8657,58.9891,58.8657,58.9098,45698.0
2017-09-14 15:00:00,66.8,66.81,66.72,66.73,41541.0,58.9186,58.9274,58.848,58.8568,41541.0
2017-09-14 15:30:00,66.74,66.84,66.74,66.83,125871.0,58.8657,58.9539,58.8657,58.945,125871.0
2017-09-15 09:30:00,66.8,66.89,66.54,66.55,237768.0,58.9186,58.998,58.6893,58.6981,237768.0
2017-09-15 10:00:00,66.48,66.5,66.29,66.35,50030.0,58.6363,58.654,58.4688,58.5217,50030.0
2017-09-15 10:30:00,66.36,66.36,66.25,66.31,38033.0,58.5305,58.5305,58.4335,58.4864,38033.0
2017-09-15 11:00:00,66.31,66.4,66.26,66.38,25010.0,58.4864,58.5658,58.4423,58.5481,25010.0
2017-09-15 11:30:00,66.39,66.52,66.39,66.5,20144.0,58.557,58.6716,58.557,58.654,20144.0
2017-09-15 12:00:00,66.5,66.6,66.49,66.58,16921.0,58.654,58.7422,58.6452,58.7245,16921.0
2017-09-15 12:30:00,66.59,66.64,66.56,66.63,10942.0,58.7334,58.7775,58.7069,58.7686,10942.0
2017-09-15 13:00:00,66.62,66.68,66.61,66.68,15746.0,58.7598,58.8127,58.751,58.8127,15746.0
2017-09-15 13:30:00,66.69,66.71,66.64,66.65,12438.0,58.8216,58.8392,58.7775,58.7863,12438.0
2017-09-15 14:00:00,66.67,66.73,66.66,66.71,16761.0,58.8039,58.8568,58.7951,58.8392,16761.0
2017-09-15 14:30:00,66.71,66.83,66.71,66.82,27693.0,58.8392,58.945,58.8392,58.9362,27693.0
2017-09-15 15:00:00,66.82,66.87,66.8,66.86,25635.0,58.9362,58.9803,58.9186,58.9715,25635.0
2017-09-15 15:30:00,66.86,66.93,66.84,66.89,125503.0,58.9715,59.0332,58.9539,58.998,125503.0
2017-09-18 09:30:00,66.95,66.95,66.76,66.87,27282.0,59.0509,59.0509,58.8833,58.9803,27282.0
2017-09-18 10:00:00,66.87,66.91,66.8,66.86,17134.0,58.9803,59.0156,58.9186,58.9715,17134.0
2017-09-18 10:30:00,66.86,66.89,66.81,66.81,12214.0,58.9715,58.998,58.9274,58.9274,12214.0
2017-09-18 11:00:00,66.8,66.82,66.77,66.8,10871.0,58.9186,58.9362,58.8921,58.9186,10871.0
2017-09-18 11:30:00,66.79,66.85,66.78,66.8,14087.0,58.9098,58.9627,58.9009,58.9186,14087.0
2017-09-18 12:00:00,66.79,66.83,66.75,66.75,23965.0,58.9098,58.945,58.8745,58.8745,23965.0
2017-09-18 12:30:00,66.75,66.76,66.71,66.72,16735.0,58.8745,58.8833,58.8392,58.848,16735.0
2017-09-18 13:00:00,66.73,66.73,66.67,66.67,18014.0,58.8568,58.8568,58.8039,58.8039,18014.0
2017-09-18 13:30:00,66.67,66.77,66.67,66.77,20744.0,58.8039,58.8921,58.8039,58.8921,20744.0
2017-09-18 14:00:00,66.77,66.79,66.73,66.77,44284.0,58.8921,58.9098,58.8568,58.8921,44284.0
2017-09-18 14:30:00,66.78,66.88,66.77,66.84,28848.0,58.9009,58.9891,58.8921,58.9539,28848.0
2017-09-18 15:00:00,66.84,66.91,66.83,66.89,31833.0,58.9539,59.0156,58.945,58.998,31833.0
2017-09-18 15:30:00,66.89,66.95,66.89,66.93,130554.0,58.998,59.0509,58.998,59.0332,130554.0
2017-09-19 09:30:00,66.81,66.98,66.62,66.72,56835.0,58.9274,59.0773,58.7598,58.848,56835.0
2017-09-19 10:00:00,66.7,66.78,66.66,66.75,34805.0,58.8304,58.9009,58.7951,58.8745,34805.0
2017-09-19 10:30:00,66.75,66.89,66.67,66.81,91301.0,58.8745,58.998,58.8039,58.9274,91301.0
2017-09-19 11:00:00,66.8,66.87,66.78,66.8,78221.0,58.9186,58.9803,58.9009,58.9186,78221.0
2017-09-19 11:30:00,66.79,66.9,66.79,66.9,34030.0,58.9098,59.0068,58.9098,59.0068,34030.0
2017-09-19 12:00:00,66.91,66.93,66.84,66.85,33642.0,59.0156,59.0332,58.9539,58.9627,33642.0
2017-09-19 12:30:00,66.85,66.88,66.84,66.86,20506.0,58.9627,58.9891,58.9539,58.9715,20506.0
2017-09-19 13:00:00,66.86,66.88,66.82,66.86,34399.0,58.9715,58.9891,58.9362,58.9715,34399.0
2017-09-19 13:30:00,66.87,66.88,66.8,66.83,27101.0,58.9803,58.9891,58.9186,58.945,27101.0
2017-09-19 14:00:00,66.83,66.84,66.8,66.8,41897.0,58.945,58.9539,58.9186,58.9186,41897.0
2017-09-19 14:30:00,66.8,66.88,66.8,66.85,43528.0,58.9186,58.9891,58.9186,58.9627,43528.0
2017-09-19 15:00:00,66.86,66.91,66.84,66.89,58522.0,58.9715,59.0156,58.9539,58.998,58522.0
2017-09-19 15:30:00,66.89,66.91,66.83,66.86,132970.0,58.998,59.0156,58.945,58.9715,132970.0
2017-09-20 09:30:00,66.86,67.18,66.82,66.98,45735.0,58.9715,59.2538,58.9362,59.0773,45735.0
2017-09-20 10:00:00,67.0,67.01,66.71,66.72,133459.0,59.095,59.1038,58.8392,58.848,133459.0
2017-09-20 10:30:00,66.74,66.9,66.72,66.9,35821.0,58.8657,59.0068,58.848,59.0068,35821.0
2017-09-20 11:00:00,66.9,66.94,66.82,66.84,48805.0,59.0068,59.0421,58.9362,58.9539,48805.0
2017-09-20 11:30:00,66.84,66.87,66.8,66.86,48819.0,58.9539,58.9803,58.9186,58.9715,48819.0
2017-09-20 12:00:00,66.87,66.89,66.83,66.87,12312.0,58.9803,58.998,58.945,58.9803,12312.0
2017-09-20 12:30:00,66.86,66.9,66.81,66.82,14795.0,58.9715,59.0068,58.9274,58.9362,14795.0
2017-09-20 13:00:00,66.82,66.84,66.77,66.78,14392.0,58.9362,58.9539,58.8921,58.9009,14392.0
2017-09-20 13:30:00,66.79,66.9,66.78,66.85,26995.0,58.9098,59.0068,58.9009,58.9627,26995.0
2017-09-20 14:00:00,66.84,66.84,66.62,66.69,36006.0,58.9539,58.9539,58.7598,58.8216,36006.0
2017-09-20 14:30:00,66.69,66.76,66.65,66.7,28393.0,58.8216,58.8833,58.7863,58.8304,28393.0
2017-09-20 15:00:00,66.7,66.72,66.66,66.67,36281.0,58.8304,58.848,58.7951,58.8039,36281.0
2017-09-20 15:30:00,66.68,66.71,66.58,66.58,266459.0,58.8127,58.8392,58.7245,58.7245,266459.0
2017-09-21 09:30:00,66.5,66.53,65.81,65.98,165340.0,58.654,58.6804,58.0454,58.1953,165340.0
2017-09-21 10:00:00,65.97,66.28,65.97,66.09,81739.0,58.1865,58.4599,58.1865,58.2924,81739.0
2017-09-21 10:30:00,66.12,66.48,66.11,66.41,282141.0,58.3188,58.6363,58.31,58.5746,282141.0
2017-09-21 11:00:00,66.42,66.5,66.2,66.27,95724.0,58.5834,58.654,58.3894,58.4511,95724.0
2017-09-21 11:30:00,66.27,66.28,66.14,66.17,40317.0,58.4511,58.4599,58.3365,58.3629,40317.0
2017-09-21 12:00:00,66.18,66.22,66.16,66.19,46695.0,58.3717,58.407,58.3541,58.3806,46695.0
2017-09-21 12:30:00,66.18,66.2,66.09,66.11,25012.0,58.3717,58.3894,58.2924,58.31,25012.0
2017-09-21 13:00:00,66.1,66.11,66.03,66.03,32729.0,58.3012,58.31,58.2394,58.2394,32729.0
2017-09-21 13:30:00,66.05,66.06,65.96,65.98,28405.0,58.2571,58.2659,58.1777,58.1953,28405.0
2017-09-21 14:00:00,65.99,66.1,65.97,66.1,81104.0,58.2042,58.3012,58.1865,58.3012,81104.0
2017-09-21 14:30:00,66.09,66.19,66.08,66.09,68000.0,58.2924,58.3806,58.2835,58.2924,68000.0
2017-09-21 15:00:00,66.1,66.14,66.1,66.12,104311.0,58.3012,58.3365,58.3012,58.3188,104311.0
2017-09-21 15:30:00,66.12,66.21,66.11,66.14,213169.0,58.3188,58.3982,58.31,58.3365,213169.0
2017-09-22 09:30:00,66.18,66.35,66.18,66.21,38092.0,58.3717,58.5217,58.3717,58.3982,38092.0
2017-09-22 10:00:00,66.23,66.3,66.19,66.25,33818.0,58.4158,58.4776,58.3806,58.4335,33818.0
2017-09-22 10:30:00,66.25,66.32,66.22,66.3,56673.0,58.4335,58.4952,58.407,58.4776,56673.0
2017-09-22 11:00:00,66.31,66.37,66.2,66.21,76404.0,58.4864,58.5393,58.3894,58.3982,76404.0
2017-09-22 11:30:00,66.21,66.22,66.12,66.18,29784.0,58.3982,58.407,58.3188,58.3717,29784.0
2017-09-22 12:00:00,66.17,66.36,66.17,66.34,40756.0,58.3629,58.5305,58.3629,58.5129,40756.0
2017-09-22 12:30:00,66.34,66.34,66.21,66.27,39566.0,58.5129,58.5129,58.3982,58.4511,39566.0
2017-09-22 13:00:00,66.27,66.31,66.25,66.26,31799.0,58.4511,58.4864,58.4335,58.4423,31799.0
2017-09-22 13:30:00,66.27,66.35,66.26,66.32,35852.0,58.4511,58.5217,58.4423,58.4952,35852.0
2017-09-22 14:00:00,66.32,66.33,66.23,66.25,26786.0,58.4952,58.504,58.4158,58.4335,26786.0
2017-09-22 14:30:00,66.26,66.28,66.2,66.28,44952.0,58.4423,58.4599,58.3894,58.4599,44952.0
2017-09-22 15:00:00,66.28,66.31,66.26,66.31,54704.0,58.4599,58.4864,58.4423,58.4864,54704.0
2017-09-22 15:30:00,66.31,66.32,66.25,66.25,171081.0,58.4864,58.4952,58.4335,58.4335,171081.0
2017-09-25 09:30:00,66.27,66.58,66.13,66.19,76381.0,58.4511,58.7245,58.3276,58.3806,76381.0
2017-09-25 10:00:00,66.2,66.36,66.13,66.34,30502.0,58.3894,58.5305,58.3276,58.5129,30502.0
2017-09-25 10:30:00,66.35,66.43,66.33,66.39,17435.0,58.5217,58.5922,58.504,58.557,17435.0
2017-09-25 11:00:00,66.39,66.41,66.28,66.41,24630.0,58.557,58.5746,58.4599,58.5746,24630.0
2017-09-25 11:30:00,66.39,66.42,66.3,66.36,11838.0,58.557,58.5834,58.4776,58.5305,11838.0
2017-09-25 12:00:00,66.36,66.4,66.33,66.4,14605.0,58.5305,58.5658,58.504,58.5658,14605.0
2017-09-25 12:30:00,66.39,66.42,66.35,66.35,13517.0,58.557,58.5834,58.5217,58.5217,13517.0
2017-09-25 13:00:00,66.33,66.46,66.33,66.43,45854.0,58.504,58.6187,58.504,58.5922,45854.0
2017-09-25 13:30:00,66.44,66.47,66.41,66.44,17395.0,58.6011,58.6275,58.5746,58.6011,17395.0
2017-09-25 14:00:00,66.44,66.52,66.41,66.52,29591.0,58.6011,58.6716,58.5746,58.6716,29591.0
2017-09-25 14:30:00,66.52,66.53,66.46,66.51,20724.0,58.6716,58.6804,58.6187,58.6628,20724.0
2017-09-25 15:00:00,66.5,66.53,66.47,66.48,43944.0,58.654,58.6804,58.6275,58.6363,43944.0
2017-09-25 15:30:00,66.48,66.6,66.43,66.54,179623.0,58.6363,58.7422,58.5922,58.6893,179623.0
2017-09-26 09:30:00,66.59,66.66,66.36,66.57,28958.0,58.7334,58.7951,58.5305,58.7157,28958.0
2017-09-26 10:00:00,66.57,66.57,66.33,66.5,45081.0,58.7157,58.7157,58.504,58.654,45081.0
2017-09-26 10:30:00,66.5,66.51,66.41,66.41,23902.0,58.654,58.6628,58.5746,58.5746,23902.0
2017-09-26 11:00:00,66.42,66.48,66.4,66.41,23483.0,58.5834,58.6363,58.5658,58.5746,23483.0
2017-09-26 11:30:00,66.4,66.45,66.38,66.41,45095.0,58.5658,58.6099,58.5481,58.5746,45095.0
2017-09-26 12:00:00,66.41,66.44,66.36,66.42,29681.0,58.5746,58.6011,58.5305,58.5834,29681.0
2017-09-26 12:30:00,66.42,66.44,66.39,66.39,32356.0,58.5834,58.6011,58.557,58.557,32356.0
2017-09-26 13:00:00,66.39,66.45,66.39,66.42,18635.0,58.557,58.6099,58.557,58.5834,18635.0
2017-09-26 13:30:00,66.42,66.45,66.37,66.43,21170.0,58.5834,58.6099,58.5393,58.5922,21170.0
2017-09-26 14:00:00,66.43,66.45,66.38,66.42,26472.0,58.5922,58.6099,58.5481,58.5834,26472.0
2017-09-26 14:30:00,66.43,66.46,66.4,66.46,31198.0,58.5922,58.6187,58.5658,58.6187,31198.0
2017-09-26 15:00:00,66.46,66.51,66.45,66.51,39679.0,58.6187,58.6628,58.6099,58.6628,39679.0
2017-09-26 15:30:00,66.5,66.54,66.4,66.42,137386.0,58.654,58.6893,58.5658,58.5834,137386.0
2017-09-27 09:30:00,66.52,66.66,66.31,66.45,72229.0,58.6716,58.7951,58.4864,58.6099,72229.0
2017-09-27 10:00:00,66.48,66.55,66.4,66.48,22912.0,58.6363,58.6981,58.5658,58.6363,22912.0
2017-09-27 10:30:00,66.48,66.51,66.43,66.45,31648.0,58.6363,58.6628,58.5922,58.6099,31648.0
2017-09-27 11:00:00,66.46,66.59,66.46,66.5,28451.0,58.6187,58.7334,58.6187,58.654,28451.0
2017-09-27 11:30:00,66.5,66.56,66.48,66.5,21690.0,58.654,58.7069,58.6363,58.654,21690.0
2017-09-27 12:00:00,66.52,66.55,66.47,66.51,15315.0,58.6716,58.6981,58.6275,58.6628,15315.0
2017-09-27 12:30:00,66.51,66.56,66.49,66.55,20250.0,58.6628,58.7069,58.6452,58.6981,20250.0
2017-09-27 13:00:00,66.55,66.57,66.51,66.55,23406.0,58.6981,58.7157,58.6628,58.6981,23406.0
2017-09-27 13:30:00,66.55,66.59,66.54,66.59,24760.0,58.6981,58.7334,58.6893,58.7334,24760.0
2017-09-27 14:00:00,66.59,66.65,66.53,66.64,43333.0,58.7334,58.7863,58.6804,58.7775,43333.0
2017-09-27 14:30:00,66.65,66.68,66.58,66.68,41120.0,58.7863,58.8127,58.7245,58.8127,41120.0
2017-09-27 15:00:00,66.66,66.69,66.63,66.66,42414.0,58.7951,58.8216,58.7686,58.7951,42414.0
2017-09-27 15:30:00,66.66,66.68,66.57,66.59,114217.0,58.7951,58.8127,58.7157,58.7334,114217.0
2017-09-28 09:30:00,66.46,66.59,66.29,66.29,91795.0,58.6187,58.7334,58.4688,58.4688,91795.0
2017-09-28 10:00:00,66.29,66.36,66.07,66.09,86649.0,58.4688,58.5305,58.2747,58.2924,86649.0
2017-09-28 10:30:00,66.11,66.14,66.06,66.07,51062.0,58.31,58.3365,58.2659,58.2747,51062.0
2017-09-28 11:00:00,66.07,66.22,66.07,66.19,49800.0,58.2747,58.407,58.2747,58.3806,49800.0
2017-09-28 11:30:00,66.19,66.21,66.13,66.16,26274.0,58.3806,58.3982,58.3276,58.3541,26274.0
2017-09-28 12:00:00,66.17,66.22,66.15,66.15,20611.0,58.3629,58.407,58.3453,58.3453,20611.0
2017-09-28 12:30:00,66.16,66.17,66.08,66.13,27896.0,58.3541,58.3629,58.2835,58.3276,27896.0
2017-09-28 13:00:00,66.13,66.21,66.13,66.18,20759.0,58.3276,58.3982,58.3276,58.3717,20759.0
2017-09-28 13:30:00,66.18,66.23,66.16,66.18,42088.0,58.3717,58.4158,58.3541,58.3717,42088.0
2017-09-28 14:00:00,66.18,66.19,66.08,66.1,50946.0,58.3717,58.3806,58.2835,58.3012,50946.0
2017-09-28 14:30:00,66.1,66.2,66.1,66.14,44894.0,58.3012,58.3894,58.3012,58.3365,44894.0
2017-09-28 15:00:00,66.14,66.25,66.13,66.23,85949.0,58.3365,58.4335,58.3276,58.4158,85949.0
2017-09-28 15:30:00,66.23,66.37,66.21,66.34,129909.0,58.4158,58.5393,58.3982,58.5129,129909.0
2017-09-29 09:30:00,66.02,66.19,65.94,66.12,55429.0,58.5347,58.6855,58.4638,58.6234,55429.0
2017-09-29 10:00:00,66.12,66.2,66.0,66.08,44955.0,58.6234,58.6943,58.517,58.5879,44955.0
2017-09-29 10:30:00,66.09,66.26,66.07,66.17,58917.0,58.5968,58.7475,58.5791,58.6677,58917.0
2017-09-29 11:00:00,66.17,66.18,65.98,66.04,29956.0,58.6677,58.6766,58.4993,58.5525,29956.0
2017-09-29 11:30:00,66.04,66.16,66.03,66.12,71604.0,58.5525,58.6589,58.5436,58.6234,71604.0
2017-09-29 12:00:00,66.13,66.15,66.08,66.12,32703.0,58.6323,58.65,58.5879,58.6234,32703.0
2017-09-29 12:30:00,66.12,66.13,65.96,66.01,84188.0,58.6234,58.6323,58.4815,58.5259,84188.0
2017-09-29 13:00:00,66.02,66.1,66.01,66.07,33252.0,58.5347,58.6057,58.5259,58.5791,33252.0
2017-09-29 13:30:00,66.07,66.09,66.01,66.05,22265.0,58.5791,58.5968,58.5259,58.5613,22265.0
2017-09-29 14:00:00,66.04,66.06,66.02,66.03,25400.0,58.5525,58.5702,58.5347,58.5436,25400.0
2017-09-29 14:30:00,66.03,66.06,65.97,66.02,27878.0,58.5436,58.5702,58.4904,58.5347,27878.0
2017-09-29 15:00:00,66.02,66.1,66.01,66.09,51774.0,58.5347,58.6057,58.5259,58.5968,51774.0
2017-09-29 15:30:00,66.09,66.1,65.97,66.05,201614.0,58.5968,58.6057,58.4904,58.5613,201614.0
2017-10-02 09:30:00,66.14,66.36,65.92,66.13,120414.0,58.6411,58.8362,58.4461,58.6323,120414.0
2017-10-02 10:00:00,66.13,66.36,66.1,66.31,42758.0,58.6323,58.8362,58.6057,58.7918,42758.0
2017-10-02 10:30:00,66.32,66.4,66.26,66.27,30810.0,58.8007,58.8716,58.7475,58.7564,30810.0
2017-10-02 11:00:00,66.29,66.31,66.2,66.21,27247.0,58.7741,58.7918,58.6943,58.7032,27247.0
2017-10-02 11:30:00,66.22,66.34,66.22,66.32,32087.0,58.712,58.8184,58.712,58.8007,32087.0
2017-10-02 12:00:00,66.33,66.44,66.32,66.39,26103.0,58.8096,58.9071,58.8007,58.8628,26103.0
2017-10-02 12:30:00,66.41,66.49,66.39,66.49,22881.0,58.8805,58.9514,58.8628,58.9514,22881.0
2017-10-02 13:00:00,66.49,66.55,66.41,66.49,35368.0,58.9514,59.0046,58.8805,58.9514,35368.0
2017-10-02 13:30:00,66.5,66.53,66.47,66.53,39562.0,58.9603,58.9869,58.9337,58.9869,39562.0
2017-10-02 14:00:00,66.54,66.54,66.46,66.51,23563.0,58.9958,58.9958,58.9248,58.9692,23563.0
2017-10-02 14:30:00,66.52,66.52,66.43,66.45,41626.0,58.978,58.978,58.8982,58.916,41626.0
2017-10-02 15:00:00,66.44,66.49,66.41,66.45,86410.0,58.9071,58.9514,58.8805,58.916,86410.0
2017-10-02 15:30:00,66.45,66.57,66.43,66.57,217076.0,58.916,59.0224,58.8982,59.0224,217076.0
2017-10-03 09:30:00,66.5,66.53,66.29,66.43,34748.0,58.9603,58.9869,58.7741,58.8982,34748.0
2017-10-03 10:00:00,66.4,66.5,66.35,66.44,41348.0,58.8716,58.9603,58.8273,58.9071,41348.0
2017-10-03 10:30:00,66.45,66.59,66.45,66.54,50468.0,58.916,59.0401,58.916,58.9958,50468.0
2017-10-03 11:00:00,66.54,66.65,66.53,66.61,44822.0,58.9958,59.0933,58.9869,59.0578,44822.0
2017-10-03 11:30:00,66.61,66.65,66.52,66.53,49287.0,59.0578,59.0933,58.978,58.9869,49287.0
2017-10-03 12:00:00,66.53,66.57,66.46,66.48,58322.0,58.9869,59.0224,58.9248,58.9426,58322.0
2017-10-03 12:30:00,66.5,66.54,66.41,66.44,52008.0,58.9603,58.9958,58.8805,58.9071,52008.0
2017-10-03 13:00:00,66.45,66.54,66.41,66.47,44207.0,58.916,58.9958,58.8805,58.9337,44207.0
2017-10-03 13:30:00,66.48,66.66,66.48,66.59,106808.0,58.9426,59.1022,58.9426,59.0401,106808.0
2017-10-03 14:00:00,66.59,66.6,66.55,66.59,39014.0,59.0401,59.049,59.0046,59.0401,39014.0
2017-10-03 14:30:00,66.59,66.64,66.58,66.63,45029.0,59.0401,59.0844,59.0312,59.0756,45029.0
2017-10-03 15:00:00,66.63,66.65,66.58,66.61,66487.0,59.0756,59.0933,59.0312,59.0578,66487.0
2017-10-03 15:30:00,66.61,66.61,66.47,66.54,255761.0,59.0578,59.0578,58.9337,58.9958,255761.0
2017-10-04 09:30:00,65.02,65.46,62.69,62.9,680565.0,57.6481,58.0382,55.5823,55.7685,680565.0
2017-10-04 10:00:00,62.91,62.98,62.62,62.63,401024.0,55.7773,55.8394,55.5202,55.5291,401024.0
2017-10-04 10:30:00,62.63,62.84,62.46,62.76,408870.0,55.5291,55.7153,55.3784,55.6443,408870.0
2017-10-04 11:00:00,62.76,63.29,62.75,63.11,379013.0,55.6443,56.1142,55.6355,55.9547,379013.0
2017-10-04 11:30:00,63.1,63.2,62.89,63.2,141283.0,55.9458,56.0345,55.7596,56.0345,141283.0
2017-10-04 12:00:00,63.2,63.24,63.03,63.11,126530.0,56.0345,56.0699,55.8837,55.9547,126530.0
2017-10-04 12:30:00,63.1,63.19,63.06,63.13,87615.0,55.9458,56.0256,55.9103,55.9724,87615.0
2017-10-04 13:00:00,63.13,63.23,63.11,63.21,100070.0,55.9724,56.0611,55.9547,56.0433,100070.0
2017-10-04 13:30:00,63.2,63.22,63.1,63.15,75595.0,56.0345,56.0522,55.9458,55.9901,75595.0
2017-10-04 14:00:00,63.15,63.25,63.07,63.25,169022.0,55.9901,56.0788,55.9192,56.0788,169022.0
2017-10-04 14:30:00,63.24,63.31,63.14,63.19,145260.0,56.0699,56.132,55.9813,56.0256,145260.0
2017-10-04 15:00:00,63.18,63.3,63.08,63.28,128125.0,56.0167,56.1231,55.9281,56.1054,128125.0
2017-10-04 15:30:00,63.27,63.33,63.19,63.31,550312.0,56.0965,56.1497,56.0256,56.132,550312.0
2017-10-05 09:30:00,63.27,64.01,63.27,63.76,175628.0,56.0965,56.7526,56.0965,56.531,175628.0
2017-10-05 10:00:00,63.76,63.93,63.61,63.72,112387.0,56.531,56.6817,56.398,56.4955,112387.0
2017-10-05 10:30:00,63.73,63.82,63.58,63.59,76934.0,56.5044,56.5842,56.3714,56.3802,76934.0
2017-10-05 11:00:00,63.59,63.68,63.45,63.5,79237.0,56.3802,56.46,56.2561,56.3004,79237.0
2017-10-05 11:30:00,63.5,63.76,63.49,63.75,67251.0,56.3004,56.531,56.2916,56.5221,67251.0
2017-10-05 12:00:00,63.74,63.77,63.66,63.68,168332.0,56.5132,56.5398,56.4423,56.46,168332.0
2017-10-05 12:30:00,63.69,63.69,63.56,63.56,62128.0,56.4689,56.4689,56.3536,56.3536,62128.0
2017-10-05 13:00:00,63.56,63.7,63.55,63.67,50033.0,56.3536,56.4778,56.3448,56.4512,50033.0
2017-10-05 13:30:00,63.68,63.68,63.58,63.68,55772.0,56.46,56.46,56.3714,56.46,55772.0
2017-10-05 14:00:00,63.67,63.72,63.65,63.66,65732.0,56.4512,56.4955,56.4334,56.4423,65732.0
2017-10-05 14:30:00,63.66,63.76,63.65,63.75,80232.0,56.4423,56.531,56.4334,56.5221,80232.0
2017-10-05 15:00:00,63.75,63.75,63.63,63.64,103648.0,56.5221,56.5221,56.4157,56.4246,103648.0
2017-10-05 15:30:00,63.64,63.74,63.6,63.68,265873.0,56.4246,56.5132,56.3891,56.46,265873.0
2017-10-06 09:30:00,63.32,63.56,63.1,63.27,91119.0,56.1408,56.3536,55.9458,56.0965,91119.0
2017-10-06 10:00:00,63.28,63.5,63.27,63.42,52255.0,56.1054,56.3004,56.0965,56.2295,52255.0
2017-10-06 10:30:00,63.43,63.44,63.25,63.29,50291.0,56.2384,56.2472,56.0788,56.1142,50291.0
2017-10-06 11:00:00,63.29,63.36,63.28,63.34,43792.0,56.1142,56.1763,56.1054,56.1586,43792.0
2017-10-06 11:30:00,63.34,63.34,63.19,63.22,43070.0,56.1586,56.1586,56.0256,56.0522,43070.0
2017-10-06 12:00:00,63.23,63.27,63.15,63.2,31537.0,56.0611,56.0965,55.9901,56.0345,31537.0
2017-10-06 12:30:00,63.18,63.27,63.16,63.19,42781.0,56.0167,56.0965,55.999,56.0256,42781.0
2017-10-06 13:00:00,63.19,63.35,63.15,63.25,97307.0,56.0256,56.1674,55.9901,56.0788,97307.0
2017-10-06 13:30:00,63.25,63.26,63.08,63.1,96822.0,56.0788,56.0877,55.9281,55.9458,96822.0
2017-10-06 14:00:00,63.1,63.13,63.04,63.08,78822.0,55.9458,55.9724,55.8926,55.9281,78822.0
2017-10-06 14:30:00,63.09,63.1,63.04,63.07,38001.0,55.9369,55.9458,55.8926,55.9192,38001.0
2017-10-06 15:00:00,63.06,63.12,63.06,63.11,57503.0,55.9103,55.9635,55.9103,55.9547,57503.0
2017-10-06 15:30:00,63.11,63.19,63.08,63.18,286168.0,55.9547,56.0256,55.9281,56.0167,286168.0
2017-10-09 09:30:00,63.19,63.63,63.19,63.37,73775.0,56.0256,56.4157,56.0256,56.1852,73775.0
2017-10-09 10:00:00,63.37,63.57,63.35,63.52,55858.0,56.1852,56.3625,56.1674,56.3182,55858.0
2017-10-09 10:30:00,63.53,63.54,63.42,63.44,41456.0,56.327,56.3359,56.2295,56.2472,41456.0
2017-10-09 11:00:00,63.45,63.47,63.32,63.35,44625.0,56.2561,56.2738,56.1408,56.1674,44625.0
2017-10-09 11:30:00,63.35,63.43,63.32,63.4,37118.0,56.1674,56.2384,56.1408,56.2118,37118.0
2017-10-09 12:00:00,63.4,63.48,63.4,63.47,37942.0,56.2118,56.2827,56.2118,56.2738,37942.0
2017-10-09 12:30:00,63.47,63.6,63.45,63.59,46806.0,56.2738,56.3891,56.2561,56.3802,46806.0
2017-10-09 13:00:00,63.59,63.72,63.59,63.7,76777.0,56.3802,56.4955,56.3802,56.4778,76777.0
2017-10-09 13:30:00,63.7,63.73,63.67,63.71,47507.0,56.4778,56.5044,56.4512,56.4866,47507.0
2017-10-09 14:00:00,63.71,63.72,63.63,63.66,38507.0,56.4866,56.4955,56.4157,56.4423,38507.0
2017-10-09 14:30:00,63.66,63.66,63.6,63.62,49164.0,56.4423,56.4423,56.3891,56.4068,49164.0
2017-10-09 15:00:00,63.62,63.63,63.49,63.55,69255.0,56.4068,56.4157,56.2916,56.3448,69255.0
2017-10-09 15:30:00,63.54,63.65,63.5,63.62,164780.0,56.3359,56.4334,56.3004,56.4068,164780.0
2017-10-10 09:30:00,63.82,63.95,63.51,63.62,71697.0,56.5842,56.6994,56.3093,56.4068,71697.0
2017-10-10 10:00:00,63.61,63.61,63.47,63.51,56469.0,56.398,56.398,56.2738,56.3093,56469.0
2017-10-10 10:30:00,63.5,63.56,63.43,63.56,48188.0,56.3004,56.3536,56.2384,56.3536,48188.0
2017-10-10 11:00:00,63.56,63.56,63.44,63.48,47986.0,56.3536,56.3536,56.2472,56.2827,47986.0
2017-10-10 11:30:00,63.49,63.52,63.44,63.5,42284.0,56.2916,56.3182,56.2472,56.3004,42284.0
2017-10-10 12:00:00,63.5,63.52,63.46,63.5,89307.0,56.3004,56.3182,56.265,56.3004,89307.0
2017-10-10 12:30:00,63.5,63.66,63.5,63.54,51051.0,56.3004,56.4423,56.3004,56.3359,51051.0
2017-10-10 13:00:00,63.54,63.56,63.5,63.55,32800.0,56.3359,56.3536,56.3004,56.3448,32800.0
2017-10-10 13:30:00,63.55,63.55,63.47,63.49,32460.0,56.3448,56.3448,56.2738,56.2916,32460.0
2017-10-10 14:00:00,63.49,63.51,63.47,63.5,32143.0,56.2916,56.3093,56.2738,56.3004,32143.0
2017-10-10 14:30:00,63.5,63.52,63.45,63.45,49495.0,56.3004,56.3182,56.2561,56.2561,49495.0
2017-10-10 15:00:00,63.45,63.46,63.41,63.42,62130.0,56.2561,56.265,56.2206,56.2295,62130.0
2017-10-10 15:30:00,63.43,63.43,63.26,63.38,206749.0,56.2384,56.2384,56.0877,56.194,206749.0
2017-10-11 09:30:00,63.49,63.6,63.43,63.48,48437.0,56.2916,56.3891,56.2384,56.2827,48437.0
2017-10-11 10:00:00,63.49,63.5,63.43,63.48,26511.0,56.2916,56.3004,56.2384,56.2827,26511.0
2017-10-11 10:30:00,63.47,63.52,63.43,63.45,32581.0,56.2738,56.3182,56.2384,56.2561,32581.0
2017-10-11 11:00:00,63.44,63.5,63.43,63.49,40392.0,56.2472,56.3004,56.2384,56.2916,40392.0
2017-10-11 11:30:00,63.48,63.5,63.45,63.48,36023.0,56.2827,56.3004,56.2561,56.2827,36023.0
2017-10-11 12:00:00,63.49,63.5,63.43,63.45,41046.0,56.2916,56.3004,56.2384,56.2561,41046.0
2017-10-11 12:30:00,63.46,63.52,63.44,63.47,43598.0,56.265,56.3182,56.2472,56.2738,43598.0
2017-10-11 13:00:00,63.48,63.49,63.28,63.41,154765.0,56.2827,56.2916,56.1054,56.2206,154765.0
2017-10-11 13:30:00,63.42,63.43,63.31,63.34,106806.0,56.2295,56.2384,56.132,56.1586,106806.0
2017-10-11 14:00:00,63.35,63.36,63.23,63.25,92182.0,56.1674,56.1763,56.0611,56.0788,92182.0
2017-10-11 14:30:00,63.25,63.33,63.21,63.28,145535.0,56.0788,56.1497,56.0433,56.1054,145535.0
2017-10-11 15:00:00,63.28,63.37,63.27,63.36,119420.0,56.1054,56.1852,56.0965,56.1763,119420.0
2017-10-11 15:30:00,63.36,63.38,63.23,63.32,351095.0,56.1763,56.194,56.0611,56.1408,351095.0
2017-10-12 09:30:00,63.19,63.59,63.19,63.51,73822.0,56.0256,56.3802,56.0256,56.3093,73822.0
2017-10-12 10:00:00,63.51,63.66,63.51,63.63,78004.0,56.3093,56.4423,56.3093,56.4157,78004.0
2017-10-12 10:30:00,63.63,63.72,63.59,63.62,61473.0,56.4157,56.4955,56.3802,56.4068,61473.0
2017-10-12 11:00:00,63.61,63.67,63.56,63.65,56166.0,56.398,56.4512,56.3536,56.4334,56166.0
2017-10-12 11:30:00,63.67,63.68,63.61,63.65,66161.0,56.4512,56.46,56.398,56.4334,66161.0
2017-10-12 12:00:00,63.64,63.74,63.62,63.72,90927.0,56.4246,56.5132,56.4068,56.4955,90927.0
2017-10-12 12:30:00,63.71,63.82,63.69,63.81,50208.0,56.4866,56.5842,56.4689,56.5753,50208.0
2017-10-12 13:00:00,63.8,63.83,63.74,63.81,51257.0,56.5664,56.593,56.5132,56.5753,51257.0
2017-10-12 13:30:00,63.8,63.86,63.71,63.76,41408.0,56.5664,56.6196,56.4866,56.531,41408.0
2017-10-12 14:00:00,63.75,63.89,63.75,63.87,76375.0,56.5221,56.6462,56.5221,56.6285,76375.0
2017-10-12 14:30:00,63.86,63.88,63.73,63.85,73293.0,56.6196,56.6374,56.5044,56.6108,73293.0
2017-10-12 15:00:00,63.83,63.83,63.65,63.66,80754.0,56.593,56.593,56.4334,56.4423,80754.0
2017-10-12 15:30:00,63.66,63.73,63.62,63.68,195454.0,56.4423,56.5044,56.4068,56.46,195454.0
2017-10-13 09:30:00,63.78,63.99,63.5,63.52,65077.0,56.5487,56.7349,56.3004,56.3182,65077.0
2017-10-13 10:00:00,63.54,63.58,63.4,63.58,73383.0,56.3359,56.3714,56.2118,56.3714,73383.0
2017-10-13 10:30:00,63.59,63.6,63.4,63.48,47902.0,56.3802,56.3891,56.2118,56.2827,47902.0
2017-10-13 11:00:00,63.48,63.48,63.32,63.4,44956.0,56.2827,56.2827,56.1408,56.2118,44956.0
2017-10-13 11:30:00,63.38,63.58,63.38,63.55,46013.0,56.194,56.3714,56.194,56.3448,46013.0
2017-10-13 12:00:00,63.55,63.67,63.54,63.67,53974.0,56.3448,56.4512,56.3359,56.4512,53974.0
2017-10-13 12:30:00,63.66,63.67,63.5,63.5,62178.0,56.4423,56.4512,56.3004,56.3004,62178.0
2017-10-13 13:00:00,63.5,63.55,63.45,63.51,40531.0,56.3004,56.3448,56.2561,56.3093,40531.0
2017-10-13 13:30:00,63.52,63.52,63.4,63.43,37591.0,56.3182,56.3182,56.2118,56.2384,37591.0
2017-10-13 14:00:00,63.43,63.45,63.31,63.34,44366.0,56.2384,56.2561,56.132,56.1586,44366.0
2017-10-13 14:30:00,63.33,63.34,63.24,63.34,70593.0,56.1497,56.1586,56.0699,56.1586,70593.0
2017-10-13 15:00:00,63.34,63.34,63.23,63.28,117084.0,56.1586,56.1586,56.0611,56.1054,117084.0
2017-10-13 15:30:00,63.28,63.36,63.24,63.34,165903.0,56.1054,56.1763,56.0699,56.1586,165903.0
2017-10-16 09:30:00,63.24,63.32,63.1,63.26,48862.0,56.0699,56.1408,55.9458,56.0877,48862.0
2017-10-16 10:00:00,63.28,63.31,62.87,62.95,80550.0,56.1054,56.132,55.7419,55.8128,80550.0
2017-10-16 10:30:00,62.96,63.0,62.78,62.79,66674.0,55.8217,55.8571,55.6621,55.6709,66674.0
2017-10-16 11:00:00,62.79,62.9,62.76,62.87,73688.0,55.6709,55.7685,55.6443,55.7419,73688.0
2017-10-16 11:30:00,62.86,62.88,62.81,62.83,57444.0,55.733,55.7507,55.6887,55.7064,57444.0
2017-10-16 12:00:00,62.84,62.86,62.72,62.73,80908.0,55.7153,55.733,55.6089,55.6177,80908.0
2017-10-16 12:30:00,62.74,62.9,62.69,62.9,77594.0,55.6266,55.7685,55.5823,55.7685,77594.0
2017-10-16 13:00:00,62.89,63.04,62.87,63.01,78148.0,55.7596,55.8926,55.7419,55.866,78148.0
2017-10-16 13:30:00,62.99,63.05,62.89,62.89,69061.0,55.8483,55.9015,55.7596,55.7596,69061.0
2017-10-16 14:00:00,62.9,62.91,62.82,62.87,60900.0,55.7685,55.7773,55.6975,55.7419,60900.0
2017-10-16 14:30:00,62.86,62.95,62.84,62.93,78695.0,55.733,55.8128,55.7153,55.7951,78695.0
2017-10-16 15:00:00,62.92,62.93,62.76,62.78,101244.0,55.7862,55.7951,55.6443,55.6621,101244.0
2017-10-16 15:30:00,62.78,62.83,62.7,62.76,356269.0,55.6621,55.7064,55.5911,55.6443,356269.0
2017-10-17 09:30:00,62.75,62.97,62.67,62.92,63302.0,55.6355,55.8305,55.5645,55.7862,63302.0
2017-10-17 10:00:00,62.92,63.1,62.9,63.1,70286.0,55.7862,55.9458,55.7685,55.9458,70286.0
2017-10-17 10:30:00,63.09,63.12,63.01,63.09,54822.0,55.9369,55.9635,55.866,55.9369,54822.0
2017-10-17 11:00:00,63.08,63.19,63.08,63.19,59606.0,55.9281,56.0256,55.9281,56.0256,59606.0
2017-10-17 11:30:00,63.2,63.2,63.11,63.16,59896.0,56.0345,56.0345,55.9547,55.999,59896.0
2017-10-17 12:00:00,63.17,63.24,63.14,63.2,81008.0,56.0079,56.0699,55.9813,56.0345,81008.0
2017-10-17 12:30:00,63.2,63.21,63.17,63.17,64939.0,56.0345,56.0433,56.0079,56.0079,64939.0
2017-10-17 13:00:00,63.18,63.19,63.15,63.15,32423.0,56.0167,56.0256,55.9901,55.9901,32423.0
2017-10-17 13:30:00,63.16,63.16,63.1,63.13,41138.0,55.999,55.999,55.9458,55.9724,41138.0
2017-10-17 14:00:00,63.13,63.15,63.02,63.05,70622.0,55.9724,55.9901,55.8749,55.9015,70622.0
2017-10-17 14:30:00,63.05,63.11,63.03,63.03,94575.0,55.9015,55.9547,55.8837,55.8837,94575.0
2017-10-17 15:00:00,63.04,63.07,63.0,63.01,77417.0,55.8926,55.9192,55.8571,55.866,77417.0
2017-10-17 15:30:00,63.01,63.07,62.97,63.0,203394.0,55.866,55.9192,55.8305,55.8571,203394.0
2017-10-18 09:30:00,63.1,63.24,63.01,63.06,49112.0,55.9458,56.0699,55.866,55.9103,49112.0
2017-10-18 10:00:00,63.06,63.3,63.05,63.11,84869.0,55.9103,56.1231,55.9015,55.9547,84869.0
2017-10-18 10:30:00,63.12,63.28,63.09,63.28,41001.0,55.9635,56.1054,55.9369,56.1054,41001.0
2017-10-18 11:00:00,63.28,63.33,63.25,63.31,36501.0,56.1054,56.1497,56.0788,56.132,36501.0
2017-10-18 11:30:00,63.32,63.36,63.3,63.35,27213.0,56.1408,56.1763,56.1231,56.1674,27213.0
2017-10-18 12:00:00,63.35,63.35,63.25,63.27,34509.0,56.1674,56.1674,56.0788,56.0965,34509.0
2017-10-18 12:30:00,63.27,63.31,63.24,63.25,26880.0,56.0965,56.132,56.0699,56.0788,26880.0
2017-10-18 13:00:00,63.24,63.31,63.24,63.3,24208.0,56.0699,56.132,56.0699,56.1231,24208.0
2017-10-18 13:30:00,63.3,63.31,63.24,63.29,26458.0,56.1231,56.132,56.0699,56.1142,26458.0
2017-10-18 14:00:00,63.29,63.3,63.18,63.21,58164.0,56.1142,56.1231,56.0167,56.0433,58164.0
2017-10-18 14:30:00,63.22,63.22,63.12,63.15,40741.0,56.0522,56.0522,55.9635,55.9901,40741.0
2017-10-18 15:00:00,63.15,63.15,63.08,63.1,78123.0,55.9901,55.9901,55.9281,55.9458,78123.0
2017-10-18 15:30:00,63.1,63.11,63.01,63.04,191462.0,55.9458,55.9547,55.866,55.8926,191462.0
2017-10-19 09:30:00,62.99,63.25,62.93,62.97,50084.0,55.8483,56.0788,55.7951,55.8305,50084.0
2017-10-19 10:00:00,63.0,63.24,62.93,63.24,26338.0,55.8571,56.0699,55.7951,56.0699,26338.0
2017-10-19 10:30:00,63.26,63.31,63.15,63.23,51804.0,56.0877,56.132,55.9901,56.0611,51804.0
2017-10-19 11:00:00,63.23,63.26,63.14,63.2,31923.0,56.0611,56.0877,55.9813,56.0345,31923.0
2017-10-19 11:30:00,63.2,63.27,63.18,63.2,56953.0,56.0345,56.0965,56.0167,56.0345,56953.0
2017-10-19 12:00:00,63.23,63.42,63.21,63.4,47203.0,56.0611,56.2295,56.0433,56.2118,47203.0
2017-10-19 12:30:00,63.41,63.48,63.39,63.47,31696.0,56.2206,56.2827,56.2029,56.2738,31696.0
2017-10-19 13:00:00,63.47,63.48,63.36,63.45,33290.0,56.2738,56.2827,56.1763,56.2561,33290.0
2017-10-19 13:30:00,63.44,63.48,63.39,63.43,31242.0,56.2472,56.2827,56.2029,56.2384,31242.0
2017-10-19 14:00:00,63.44,63.44,63.38,63.41,29428.0,56.2472,56.2472,56.194,56.2206,29428.0
2017-10-19 14:30:00,63.41,63.51,63.4,63.48,40212.0,56.2206,56.3093,56.2118,56.2827,40212.0
2017-10-19 15:00:00,63.49,63.56,63.45,63.56,93176.0,56.2916,56.3536,56.2561,56.3536,93176.0
2017-10-19 15:30:00,63.57,63.69,63.55,63.66,189156.0,56.3625,56.4689,56.3448,56.4423,189156.0
2017-10-20 09:30:00,63.89,64.08,63.7,64.07,120887.0,56.6462,56.8147,56.4778,56.8058,120887.0
2017-10-20 10:00:00,64.08,64.33,64.05,64.3,94594.0,56.8147,57.0363,56.7881,57.0097,94594.0
2017-10-20 10:30:00,64.29,64.3,64.14,64.26,95143.0,57.0009,57.0097,56.8679,56.9743,95143.0
2017-10-20 11:00:00,64.26,64.28,64.08,64.09,150263.0,56.9743,56.992,56.8147,56.8235,150263.0
2017-10-20 11:30:00,64.1,64.18,64.09,64.16,82912.0,56.8324,56.9033,56.8235,56.8856,82912.0
2017-10-20 12:00:00,64.17,64.29,64.17,64.28,39004.0,56.8945,57.0009,56.8945,56.992,39004.0
2017-10-20 12:30:00,64.28,64.36,64.14,64.14,66287.0,56.992,57.0629,56.8679,56.8679,66287.0
2017-10-20 13:00:00,64.14,64.27,64.13,64.21,71789.0,56.8679,56.9831,56.859,56.9299,71789.0
2017-10-20 13:30:00,64.2,64.25,64.16,64.17,35228.0,56.9211,56.9654,56.8856,56.8945,35228.0
2017-10-20 14:00:00,64.17,64.29,64.17,64.28,49785.0,56.8945,57.0009,56.8945,56.992,49785.0
2017-10-20 14:30:00,64.29,64.3,64.26,64.28,42729.0,57.0009,57.0097,56.9743,56.992,42729.0
2017-10-20 15:00:00,64.28,64.3,64.18,64.18,40390.0,56.992,57.0097,56.9033,56.9033,40390.0
2017-10-20 15:30:00,64.19,64.23,64.11,64.18,131676.0,56.9122,56.9477,56.8413,56.9033,131676.0
2017-10-23 09:30:00,64.03,64.3,63.99,64.23,38363.0,56.7703,57.0097,56.7349,56.9477,38363.0
2017-10-23 10:00:00,64.25,64.3,64.05,64.16,41463.0,56.9654,57.0097,56.7881,56.8856,41463.0
2017-10-23 10:30:00,64.14,64.25,64.14,64.23,32702.0,56.8679,56.9654,56.8679,56.9477,32702.0
2017-10-23 11:00:00,64.24,64.33,64.18,64.33,41128.0,56.9565,57.0363,56.9033,57.0363,41128.0
2017-10-23 11:30:00,64.34,64.34,64.2,64.22,25169.0,57.0452,57.0452,56.9211,56.9388,25169.0
2017-10-23 12:00:00,64.22,64.24,64.14,64.22,32676.0,56.9388,56.9565,56.8679,56.9388,32676.0
2017-10-23 12:30:00,64.21,64.23,64.19,64.2,21015.0,56.9299,56.9477,56.9122,56.9211,21015.0
2017-10-23 13:00:00,64.21,64.22,64.12,64.15,24439.0,56.9299,56.9388,56.8501,56.8767,24439.0
2017-10-23 13:30:00,64.14,64.17,64.08,64.15,25802.0,56.8679,56.8945,56.8147,56.8767,25802.0
2017-10-23 14:00:00,64.15,64.23,64.14,64.23,26155.0,56.8767,56.9477,56.8679,56.9477,26155.0
2017-10-23 14:30:00,64.22,64.26,64.18,64.25,31462.0,56.9388,56.9743,56.9033,56.9654,31462.0
2017-10-23 15:00:00,64.25,64.25,64.15,64.18,53416.0,56.9654,56.9654,56.8767,56.9033,53416.0
2017-10-23 15:30:00,64.17,64.2,64.13,64.15,131700.0,56.8945,56.9211,56.859,56.8767,131700.0
2017-10-24 09:30:00,64.06,64.33,64.06,64.1,47427.0,56.7969,57.0363,56.7969,56.8324,47427.0
2017-10-24 10:00:00,64.09,64.32,64.08,64.32,22779.0,56.8235,57.0275,56.8147,57.0275,22779.0
2017-10-24 10:30:00,64.32,64.36,64.26,64.29,19023.0,57.0275,57.0629,56.9743,57.0009,19023.0
2017-10-24 11:00:00,64.27,64.3,64.13,64.15,42730.0,56.9831,57.0097,56.859,56.8767,42730.0
2017-10-24 11:30:00,64.17,64.21,64.15,64.2,14225.0,56.8945,56.9299,56.8767,56.9211,14225.0
2017-10-24 12:00:00,64.19,64.19,64.12,64.17,13055.0,56.9122,56.9122,56.8501,56.8945,13055.0
2017-10-24 12:30:00,64.16,64.23,64.15,64.2,15136.0,56.8856,56.9477,56.8767,56.9211,15136.0
2017-10-24 13:00:00,64.21,64.21,64.11,64.12,19559.0,56.9299,56.9299,56.8413,56.8501,19559.0
2017-10-24 13:30:00,64.12,64.12,63.97,64.01,44610.0,56.8501,56.8501,56.7172,56.7526,44610.0
2017-10-24 14:00:00,64.01,64.05,63.99,64.01,55095.0,56.7526,56.7881,56.7349,56.7526,55095.0
2017-10-24 14:30:00,64.01,64.12,64.0,64.09,40494.0,56.7526,56.8501,56.7438,56.8235,40494.0
2017-10-24 15:00:00,64.09,64.11,64.0,64.05,70432.0,56.8235,56.8413,56.7438,56.7881,70432.0
2017-10-24 15:30:00,64.05,64.06,63.89,63.91,144278.0,56.7881,56.7969,56.6462,56.664,144278.0
2017-10-25 09:30:00,63.76,64.01,63.76,63.91,33085.0,56.531,56.7526,56.531,56.664,33085.0
2017-10-25 10:00:00,63.93,63.98,63.86,63.96,34637.0,56.6817,56.726,56.6196,56.7083,34637.0
2017-10-25 10:30:00,63.98,64.05,63.93,64.0,33934.0,56.726,56.7881,56.6817,56.7438,33934.0
2017-10-25 11:00:00,63.98,64.16,63.95,64.03,60323.0,56.726,56.8856,56.6994,56.7703,60323.0
2017-10-25 11:30:00,64.03,64.03,63.94,63.97,31841.0,56.7703,56.7703,56.6906,56.7172,31841.0
2017-10-25 12:00:00,63.98,63.99,63.7,63.73,36677.0,56.726,56.7349,56.4778,56.5044,36677.0
2017-10-25 12:30:00,63.74,63.78,63.65,63.69,43516.0,56.5132,56.5487,56.4334,56.4689,43516.0
2017-10-25 13:00:00,63.68,63.75,63.64,63.68,27042.0,56.46,56.5221,56.4246,56.46,27042.0
2017-10-25 13:30:00,63.68,63.8,63.66,63.78,39681.0,56.46,56.5664,56.4423,56.5487,39681.0
2017-10-25 14:00:00,63.77,63.85,63.75,63.8,40798.0,56.5398,56.6108,56.5221,56.5664,40798.0
2017-10-25 14:30:00,63.8,63.88,63.75,63.87,49319.0,56.5664,56.6374,56.5221,56.6285,49319.0
2017-10-25 15:00:00,63.88,64.0,63.86,63.97,65507.0,56.6374,56.7438,56.6196,56.7172,65507.0
2017-10-25 15:30:00,63.96,63.97,63.72,63.78,199821.0,56.7083,56.7172,56.4955,56.5487,199821.0
2017-10-26 09:30:00,64.09,64.91,64.08,64.89,80478.0,56.8235,57.5506,56.8147,57.5328,80478.0
2017-10-26 10:00:00,64.91,65.14,64.9,65.08,112629.0,57.5506,57.7545,57.5417,57.7013,112629.0
2017-10-26 10:30:00,65.07,65.09,64.85,64.95,51890.0,57.6924,57.7102,57.4974,57.586,51890.0
2017-10-26 11:00:00,64.95,65.0,64.72,64.91,61836.0,57.586,57.6304,57.3821,57.5506,61836.0
2017-10-26 11:30:00,64.9,65.17,64.9,65.17,72436.0,57.5417,57.7811,57.5417,57.7811,72436.0
2017-10-26 12:00:00,65.17,65.27,65.1,65.27,48690.0,57.7811,57.8698,57.719,57.8698,48690.0
2017-10-26 12:30:00,65.25,65.26,65.11,65.18,60034.0,57.852,57.8609,57.7279,57.79,60034.0
2017-10-26 13:00:00,65.19,65.45,65.17,65.45,48338.0,57.7988,58.0294,57.7811,58.0294,48338.0
2017-10-26 13:30:00,65.44,65.5,65.29,65.31,59468.0,58.0205,58.0737,57.8875,57.9052,59468.0
2017-10-26 14:00:00,65.33,65.42,65.28,65.34,52429.0,57.923,58.0028,57.8786,57.9318,52429.0
2017-10-26 14:30:00,65.35,65.46,65.3,65.39,55181.0,57.9407,58.0382,57.8964,57.9762,55181.0
2017-10-26 15:00:00,65.39,65.45,65.35,65.45,79130.0,57.9762,58.0294,57.9407,58.0294,79130.0
2017-10-26 15:30:00,65.45,65.48,65.31,65.37,270030.0,58.0294,58.0559,57.9052,57.9584,270030.0
2017-10-27 09:30:00,65.31,65.63,65.25,65.56,59527.0,57.9052,58.1889,57.852,58.1269,59527.0
2017-10-27 10:00:00,65.55,65.7,65.26,65.39,88372.0,58.118,58.251,57.8609,57.9762,88372.0
2017-10-27 10:30:00,65.41,65.55,65.4,65.52,59099.0,57.9939,58.118,57.985,58.0914,59099.0
2017-10-27 11:00:00,65.51,65.51,65.3,65.41,36736.0,58.0825,58.0825,57.8964,57.9939,36736.0
2017-10-27 11:30:00,65.43,65.49,65.36,65.39,28689.0,58.0116,58.0648,57.9496,57.9762,28689.0
2017-10-27 12:00:00,65.39,65.47,65.36,65.42,27931.0,57.9762,58.0471,57.9496,58.0028,27931.0
2017-10-27 12:30:00,65.42,65.43,65.37,65.42,39369.0,58.0028,58.0116,57.9584,58.0028,39369.0
2017-10-27 13:00:00,65.43,65.48,65.41,65.45,37932.0,58.0116,58.0559,57.9939,58.0294,37932.0
2017-10-27 13:30:00,65.47,65.48,65.35,65.38,28180.0,58.0471,58.0559,57.9407,57.9673,28180.0
2017-10-27 14:00:00,65.38,65.38,65.2,65.23,43587.0,57.9673,57.9673,57.8077,57.8343,43587.0
2017-10-27 14:30:00,65.23,65.25,65.14,65.25,28350.0,57.8343,57.852,57.7545,57.852,28350.0
2017-10-27 15:00:00,65.24,65.32,65.19,65.31,54761.0,57.8432,57.9141,57.7988,57.9052,54761.0
2017-10-27 15:30:00,65.31,65.39,65.28,65.39,199083.0,57.9052,57.9762,57.8786,57.9762,199083.0
2017-10-30 09:30:00,65.43,65.93,65.27,65.41,303892.0,58.0116,58.4549,57.8698,57.9939,303892.0
2017-10-30 10:00:00,65.4,65.49,65.18,65.22,153241.0,57.985,58.0648,57.79,57.8254,153241.0
2017-10-30 10:30:00,65.22,65.22,65.08,65.11,88281.0,57.8254,57.8254,57.7013,57.7279,88281.0
2017-10-30 11:00:00,65.11,65.45,65.08,65.31,161615.0,57.7279,58.0294,57.7013,57.9052,161615.0
2017-10-30 11:30:00,65.31,65.35,64.84,64.95,149785.0,57.9052,57.9407,57.4885,57.586,149785.0
2017-10-30 12:00:00,64.96,65.32,64.92,65.32,100743.0,57.5949,57.9141,57.5594,57.9141,100743.0
2017-10-30 12:30:00,65.32,65.43,65.23,65.3,97809.0,57.9141,58.0116,57.8343,57.8964,97809.0
2017-10-30 13:00:00,65.29,65.34,65.22,65.28,82236.0,57.8875,57.9318,57.8254,57.8786,82236.0
2017-10-30 13:30:00,65.28,65.37,65.26,65.3,95087.0,57.8786,57.9584,57.8609,57.8964,95087.0
2017-10-30 14:00:00,65.3,65.43,65.28,65.38,86988.0,57.8964,58.0116,57.8786,57.9673,86988.0
2017-10-30 14:30:00,65.39,65.59,65.37,65.56,240290.0,57.9762,58.1535,57.9584,58.1269,240290.0
2017-10-30 15:00:00,65.56,65.57,65.5,65.55,124385.0,58.1269,58.1357,58.0737,58.118,124385.0
2017-10-30 15:30:00,65.56,65.61,65.51,65.51,384675.0,58.1269,58.1712,58.0825,58.0825,384675.0
2017-10-31 09:30:00,65.41,65.6,65.12,65.18,76019.0,57.9939,58.1623,57.7368,57.79,76019.0
2017-10-31 10:00:00,65.14,65.18,64.79,64.94,78491.0,57.7545,57.79,57.4442,57.5772,78491.0
2017-10-31 10:30:00,64.92,64.98,64.89,64.91,47480.0,57.5594,57.6126,57.5328,57.5506,47480.0
2017-10-31 11:00:00,64.92,64.94,64.82,64.83,51920.0,57.5594,57.5772,57.4708,57.4796,51920.0
2017-10-31 11:30:00,64.82,64.83,64.76,64.79,44629.0,57.4708,57.4796,57.4176,57.4442,44629.0
2017-10-31 12:00:00,64.8,64.83,64.74,64.8,34751.0,57.453,57.4796,57.3998,57.453,34751.0
2017-10-31 12:30:00,64.8,64.92,64.79,64.9,44964.0,57.453,57.5594,57.4442,57.5417,44964.0
2017-10-31 13:00:00,64.91,64.94,64.89,64.9,45457.0,57.5506,57.5772,57.5328,57.5417,45457.0
2017-10-31 13:30:00,64.91,65.12,64.9,65.09,109385.0,57.5506,57.7368,57.5417,57.7102,109385.0
2017-10-31 14:00:00,65.08,65.12,65.08,65.1,50232.0,57.7013,57.7368,57.7013,57.719,50232.0
2017-10-31 14:30:00,65.1,65.11,65.01,65.03,46301.0,57.719,57.7279,57.6392,57.657,46301.0
2017-10-31 15:00:00,65.02,65.14,64.93,65.12,67613.0,57.6481,57.7545,57.5683,57.7368,67613.0
2017-10-31 15:30:00,65.12,65.15,65.07,65.08,189934.0,57.7368,57.7634,57.6924,57.7013,189934.0
2017-11-01 09:30:00,65.19,65.29,64.87,64.96,64783.0,57.7988,57.8875,57.5151,57.5949,64783.0
2017-11-01 10:00:00,64.96,65.07,64.8,64.81,68240.0,57.5949,57.6924,57.453,57.4619,68240.0
2017-11-01 10:30:00,64.78,64.98,64.78,64.93,56218.0,57.4353,57.6126,57.4353,57.5683,56218.0
2017-11-01 11:00:00,64.94,64.98,64.67,64.67,141507.0,57.5772,57.6126,57.3378,57.3378,141507.0
2017-11-01 11:30:00,64.68,64.72,64.53,64.53,54456.0,57.3467,57.3821,57.2137,57.2137,54456.0
2017-11-01 12:00:00,64.53,64.54,64.4,64.4,37117.0,57.2137,57.2225,57.0984,57.0984,37117.0
2017-11-01 12:30:00,64.41,64.5,64.37,64.46,49665.0,57.1073,57.1871,57.0718,57.1516,49665.0
2017-11-01 13:00:00,64.46,64.5,64.41,64.49,40963.0,57.1516,57.1871,57.1073,57.1782,40963.0
2017-11-01 13:30:00,64.48,64.5,64.38,64.47,34614.0,57.1693,57.1871,57.0807,57.1605,34614.0
2017-11-01 14:00:00,64.48,64.63,64.3,64.33,77521.0,57.1693,57.3023,57.0097,57.0363,77521.0
2017-11-01 14:30:00,64.33,64.38,64.28,64.31,85746.0,57.0363,57.0807,56.992,57.0186,85746.0
2017-11-01 15:00:00,64.3,64.52,64.2,64.48,120299.0,57.0097,57.2048,56.9211,57.1693,120299.0
2017-11-01 15:30:00,64.48,64.59,64.43,64.53,232599.0,57.1693,57.2669,57.125,57.2137,232599.0
2017-11-02 09:30:00,64.55,64.83,64.35,64.81,105370.0,57.2314,57.4796,57.0541,57.4619,105370.0
2017-11-02 10:00:00,64.81,65.05,64.72,65.01,72032.0,57.4619,57.6747,57.3821,57.6392,72032.0
2017-11-02 10:30:00,65.02,65.2,65.0,65.16,96560.0,57.6481,57.8077,57.6304,57.7722,96560.0
2017-11-02 11:00:00,65.15,65.17,64.81,64.94,55236.0,57.7634,57.7811,57.4619,57.5772,55236.0
2017-11-02 11:30:00,64.97,65.04,64.81,64.84,46332.0,57.6038,57.6658,57.4619,57.4885,46332.0
2017-11-02 12:00:00,64.85,64.96,64.79,64.89,45839.0,57.4974,57.5949,57.4442,57.5328,45839.0
2017-11-02 12:30:00,64.89,64.93,64.77,64.86,31512.0,57.5328,57.5683,57.4264,57.5062,31512.0
2017-11-02 13:00:00,64.85,64.95,64.85,64.95,43633.0,57.4974,57.586,57.4974,57.586,43633.0
2017-11-02 13:30:00,64.95,64.97,64.89,64.91,61556.0,57.586,57.6038,57.5328,57.5506,61556.0
2017-11-02 14:00:00,64.9,64.93,64.82,64.89,49060.0,57.5417,57.5683,57.4708,57.5328,49060.0
2017-11-02 14:30:00,64.88,64.91,64.77,64.8,44476.0,57.524,57.5506,57.4264,57.453,44476.0
2017-11-02 15:00:00,64.81,64.82,64.72,64.79,83065.0,57.4619,57.4708,57.3821,57.4442,83065.0
2017-11-02 15:30:00,64.78,64.91,64.72,64.8,274747.0,57.4353,57.5506,57.3821,57.453,274747.0
2017-11-03 09:30:00,64.04,64.83,63.56,63.94,158007.0,56.7792,57.4796,56.3536,56.6906,158007.0
2017-11-03 10:00:00,63.89,64.73,63.89,64.51,132102.0,56.6462,57.391,56.6462,57.1959,132102.0
2017-11-03 10:30:00,64.55,64.68,64.11,64.22,123571.0,57.2314,57.3467,56.8413,56.9388,123571.0
2017-11-03 11:00:00,64.22,64.22,63.82,64.02,95114.0,56.9388,56.9388,56.5842,56.7615,95114.0
2017-11-03 11:30:00,64.0,64.05,63.56,63.93,110087.0,56.7438,56.7881,56.3536,56.6817,110087.0
2017-11-03 12:00:00,63.94,64.02,63.79,64.02,49256.0,56.6906,56.7615,56.5576,56.7615,49256.0
2017-11-03 12:30:00,64.0,64.12,63.95,64.03,57312.0,56.7438,56.8501,56.6994,56.7703,57312.0
2017-11-03 13:00:00,64.04,64.04,63.87,63.87,37848.0,56.7792,56.7792,56.6285,56.6285,37848.0
2017-11-03 13:30:00,63.88,63.92,63.8,63.81,50922.0,56.6374,56.6728,56.5664,56.5753,50922.0
2017-11-03 14:00:00,63.8,63.92,63.75,63.83,46718.0,56.5664,56.6728,56.5221,56.593,46718.0
2017-11-03 14:30:00,63.83,63.84,63.67,63.69,67849.0,56.593,56.6019,56.4512,56.4689,67849.0
2017-11-03 15:00:00,63.68,63.77,63.67,63.73,114912.0,56.46,56.5398,56.4512,56.5044,114912.0
2017-11-03 15:30:00,63.72,63.99,63.71,63.87,401284.0,56.4955,56.7349,56.4866,56.6285,401284.0
2017-11-06 09:30:00,63.9,64.08,63.77,63.85,570236.0,56.6551,56.8147,56.5398,56.6108,570236.0
2017-11-06 10:00:00,63.86,63.96,63.85,63.88,85205.0,56.6196,56.7083,56.6108,56.6374,85205.0
2017-11-06 10:30:00,63.88,63.96,63.64,63.91,82225.0,56.6374,56.7083,56.4246,56.664,82225.0
2017-11-06 11:00:00,63.9,63.9,63.45,63.75,54969.0,56.6551,56.6551,56.2561,56.5221,54969.0
2017-11-06 11:30:00,63.76,63.87,63.69,63.87,59193.0,56.531,56.6285,56.4689,56.6285,59193.0
2017-11-06 12:00:00,63.86,63.88,63.69,63.71,24943.0,56.6196,56.6374,56.4689,56.4866,24943.0
2017-11-06 12:30:00,63.71,63.73,63.6,63.62,47986.0,56.4866,56.5044,56.3891,56.4068,47986.0
2017-11-06 13:00:00,63.6,63.64,63.58,63.58,16807.0,56.3891,56.4246,56.3714,56.3714,16807.0
2017-11-06 13:30:00,63.6,63.67,63.56,63.63,34112.0,56.3891,56.4512,56.3536,56.4157,34112.0
2017-11-06 14:00:00,63.63,63.66,63.61,63.64,31644.0,56.4157,56.4423,56.398,56.4246,31644.0
2017-11-06 14:30:00,63.66,63.66,63.58,63.6,37252.0,56.4423,56.4423,56.3714,56.3891,37252.0
2017-11-06 15:00:00,63.6,63.61,63.55,63.57,52115.0,56.3891,56.398,56.3448,56.3625,52115.0
2017-11-06 15:30:00,63.56,63.63,63.55,63.56,186949.0,56.3536,56.4157,56.3448,56.3536,186949.0
2017-11-07 09:30:00,63.45,63.71,63.37,63.7,120292.0,56.2561,56.4866,56.1852,56.4778,120292.0
2017-11-07 10:00:00,63.69,63.72,63.56,63.71,228177.0,56.4689,56.4955,56.3536,56.4866,228177.0
2017-11-07 10:30:00,63.7,63.86,63.68,63.86,136237.0,56.4778,56.6196,56.46,56.6196,136237.0
2017-11-07 11:00:00,63.86,63.96,63.85,63.91,65476.0,56.6196,56.7083,56.6108,56.664,65476.0
2017-11-07 11:30:00,63.92,63.92,63.79,63.82,35621.0,56.6728,56.6728,56.5576,56.5842,35621.0
2017-11-07 12:00:00,63.82,63.87,63.69,63.82,93047.0,56.5842,56.6285,56.4689,56.5842,93047.0
2017-11-07 12:30:00,63.81,63.86,63.75,63.86,284887.0,56.5753,56.6196,56.5221,56.6196,284887.0
2017-11-07 13:00:00,63.84,63.95,63.84,63.93,51369.0,56.6019,56.6994,56.6019,56.6817,51369.0
2017-11-07 13:30:00,63.93,63.96,63.91,63.92,21721.0,56.6817,56.7083,56.664,56.6728,21721.0
2017-11-07 14:00:00,63.9,63.93,63.84,63.84,31820.0,56.6551,56.6817,56.6019,56.6019,31820.0
2017-11-07 14:30:00,63.84,63.92,63.83,63.86,43409.0,56.6019,56.6728,56.593,56.6196,43409.0
2017-11-07 15:00:00,63.85,64.0,63.85,63.97,95273.0,56.6108,56.7438,56.6108,56.7172,95273.0
2017-11-07 15:30:00,63.98,64.19,63.97,64.14,254095.0,56.726,56.9122,56.7172,56.8679,254095.0
2017-11-08 09:30:00,64.03,64.19,63.89,63.9,31769.0,56.7703,56.9122,56.6462,56.6551,31769.0
2017-11-08 10:00:00,63.93,64.04,63.88,64.03,23720.0,56.6817,56.7792,56.6374,56.7703,23720.0
2017-11-08 10:30:00,64.0,64.1,63.9,64.05,30568.0,56.7438,56.8324,56.6551,56.7881,30568.0
2017-11-08 11:00:00,64.05,64.2,64.05,64.1,30811.0,56.7881,56.9211,56.7881,56.8324,30811.0
2017-11-08 11:30:00,64.1,64.21,64.1,64.17,23862.0,56.8324,56.9299,56.8324,56.8945,23862.0
2017-11-08 12:00:00,64.18,64.18,64.11,64.17,16428.0,56.9033,56.9033,56.8413,56.8945,16428.0
2017-11-08 12:30:00,64.18,64.24,64.16,64.18,19649.0,56.9033,56.9565,56.8856,56.9033,19649.0
2017-11-08 13:00:00,64.18,64.21,64.11,64.17,24314.0,56.9033,56.9299,56.8413,56.8945,24314.0
2017-11-08 13:30:00,64.17,64.18,64.11,64.12,20793.0,56.8945,56.9033,56.8413,56.8501,20793.0
2017-11-08 14:00:00,64.11,64.18,64.09,64.15,26934.0,56.8413,56.9033,56.8235,56.8767,26934.0
2017-11-08 14:30:00,64.15,64.15,63.93,64.0,55762.0,56.8767,56.8767,56.6817,56.7438,55762.0
2017-11-08 15:00:00,64.0,64.04,63.95,63.95,41958.0,56.7438,56.7792,56.6994,56.6994,41958.0
2017-11-08 15:30:00,63.95,63.97,63.83,63.87,161194.0,56.6994,56.7172,56.593,56.6285,161194.0
2017-11-09 09:30:00,63.56,63.86,63.55,63.63,47721.0,56.3536,56.6196,56.3448,56.4157,47721.0
2017-11-09 10:00:00,63.66,63.69,63.52,63.59,27114.0,56.4423,56.4689,56.3182,56.3802,27114.0
2017-11-09 10:30:00,63.59,63.59,63.33,63.4,37177.0,56.3802,56.3802,56.1497,56.2118,37177.0
2017-11-09 11:00:00,63.4,63.55,63.38,63.52,59673.0,56.2118,56.3448,56.194,56.3182,59673.0
2017-11-09 11:30:00,63.52,63.53,63.23,63.29,94867.0,56.3182,56.327,56.0611,56.1142,94867.0
2017-11-09 12:00:00,63.28,63.31,63.21,63.24,30959.0,56.1054,56.132,56.0433,56.0699,30959.0
2017-11-09 12:30:00,63.25,63.35,63.25,63.31,25207.0,56.0788,56.1674,56.0788,56.132,25207.0
2017-11-09 13:00:00,63.32,63.35,63.28,63.35,32094.0,56.1408,56.1674,56.1054,56.1674,32094.0
2017-11-09 13:30:00,63.35,63.4,63.34,63.39,34770.0,56.1674,56.2118,56.1586,56.2029,34770.0
2017-11-09 14:00:00,63.4,63.42,63.37,63.41,50275.0,56.2118,56.2295,56.1852,56.2206,50275.0
2017-11-09 14:30:00,63.43,63.54,63.43,63.52,36827.0,56.2384,56.3359,56.2384,56.3182,36827.0
2017-11-09 15:00:00,63.52,63.67,63.51,63.67,102204.0,56.3182,56.4512,56.3093,56.4512,102204.0
2017-11-09 15:30:00,63.68,63.87,63.66,63.78,288171.0,56.46,56.6285,56.4423,56.5487,288171.0
2017-11-10 09:30:00,63.68,63.75,63.36,63.48,73218.0,56.46,56.5221,56.1763,56.2827,73218.0
2017-11-10 10:00:00,63.49,63.51,63.43,63.45,46413.0,56.2916,56.3093,56.2384,56.2561,46413.0
2017-11-10 10:30:00,63.47,63.51,63.4,63.5,32464.0,56.2738,56.3093,56.2118,56.3004,32464.0
2017-11-10 11:00:00,63.51,63.53,63.37,63.39,32648.0,56.3093,56.327,56.1852,56.2029,32648.0
2017-11-10 11:30:00,63.39,63.48,63.38,63.48,22606.0,56.2029,56.2827,56.194,56.2827,22606.0
2017-11-10 12:00:00,63.49,63.51,63.47,63.5,39545.0,56.2916,56.3093,56.2738,56.3004,39545.0
2017-11-10 12:30:00,63.49,63.5,63.45,63.46,16650.0,56.2916,56.3004,56.2561,56.265,16650.0
2017-11-10 13:00:00,63.46,63.48,63.39,63.4,21439.0,56.265,56.2827,56.2029,56.2118,21439.0
2017-11-10 13:30:00,63.39,63.42,63.36,63.38,17758.0,56.2029,56.2295,56.1763,56.194,17758.0
2017-11-10 14:00:00,63.39,63.45,63.37,63.43,29200.0,56.2029,56.2561,56.1852,56.2384,29200.0
2017-11-10 14:30:00,63.43,63.44,63.37,63.42,22242.0,56.2384,56.2472,56.1852,56.2295,22242.0
2017-11-10 15:00:00,63.42,63.47,63.35,63.47,48278.0,56.2295,56.2738,56.1674,56.2738,48278.0
2017-11-10 15:30:00,63.47,63.48,63.4,63.44,153413.0,56.2738,56.2827,56.2118,56.2472,153413.0
2017-11-13 09:30:00,63.47,63.74,63.47,63.58,39836.0,56.2738,56.5132,56.2738,56.3714,39836.0
2017-11-13 10:00:00,63.57,63.59,63.49,63.54,39610.0,56.3625,56.3802,56.2916,56.3359,39610.0
2017-11-13 10:30:00,63.55,63.55,63.43,63.52,31448.0,56.3448,56.3448,56.2384,56.3182,31448.0
2017-11-13 11:00:00,63.53,63.56,63.47,63.55,34067.0,56.327,56.3536,56.2738,56.3448,34067.0
2017-11-13 11:30:00,63.55,63.61,63.52,63.6,41560.0,56.3448,56.398,56.3182,56.3891,41560.0
2017-11-13 12:00:00,63.6,63.86,63.6,63.84,22686.0,56.3891,56.6196,56.3891,56.6019,22686.0
2017-11-13 12:30:00,63.87,63.87,63.81,63.81,12712.0,56.6285,56.6285,56.5753,56.5753,12712.0
2017-11-13 13:00:00,63.81,63.82,63.76,63.82,12374.0,56.5753,56.5842,56.531,56.5842,12374.0
2017-11-13 13:30:00,63.81,63.86,63.79,63.85,23728.0,56.5753,56.6196,56.5576,56.6108,23728.0
2017-11-13 14:00:00,63.84,63.87,63.8,63.84,23442.0,56.6019,56.6285,56.5664,56.6019,23442.0
2017-11-13 14:30:00,63.84,63.89,63.84,63.85,18225.0,56.6019,56.6462,56.6019,56.6108,18225.0
2017-11-13 15:00:00,63.86,63.87,63.8,63.81,34149.0,56.6196,56.6285,56.5664,56.5753,34149.0
2017-11-13 15:30:00,63.82,63.92,63.81,63.91,101449.0,56.5842,56.6728,56.5753,56.664,101449.0
2017-11-14 09:30:00,63.69,64.08,63.62,63.9,68077.0,56.4689,56.8147,56.4068,56.6551,68077.0
2017-11-14 10:00:00,63.92,64.0,63.88,63.95,40976.0,56.6728,56.7438,56.6374,56.6994,40976.0
2017-11-14 10:30:00,63.95,64.0,63.92,63.96,66677.0,56.6994,56.7438,56.6728,56.7083,66677.0
2017-11-14 11:00:00,63.99,64.0,63.91,63.92,41833.0,56.7349,56.7438,56.664,56.6728,41833.0
2017-11-14 11:30:00,63.92,63.99,63.79,63.79,61030.0,56.6728,56.7349,56.5576,56.5576,61030.0
2017-11-14 12:00:00,63.79,63.89,63.78,63.82,43008.0,56.5576,56.6462,56.5487,56.5842,43008.0
2017-11-14 12:30:00,63.81,63.86,63.68,63.7,67923.0,56.5753,56.6196,56.46,56.4778,67923.0
2017-11-14 13:00:00,63.7,63.79,63.69,63.77,20600.0,56.4778,56.5576,56.4689,56.5398,20600.0
2017-11-14 13:30:00,63.77,63.89,63.77,63.85,23620.0,56.5398,56.6462,56.5398,56.6108,23620.0
2017-11-14 14:00:00,63.84,63.89,63.81,63.83,80653.0,56.6019,56.6462,56.5753,56.593,80653.0
2017-11-14 14:30:00,63.83,63.98,63.83,63.98,36512.0,56.593,56.726,56.593,56.726,36512.0
2017-11-14 15:00:00,63.97,63.98,63.85,63.89,40969.0,56.7172,56.726,56.6108,56.6462,40969.0
2017-11-14 15:30:00,63.89,64.0,63.87,63.92,203769.0,56.6462,56.7438,56.6285,56.6728,203769.0
2017-11-15 09:30:00,63.95,63.98,63.45,63.49,50958.0,56.6994,56.726,56.2561,56.2916,50958.0
2017-11-15 10:00:00,63.48,63.52,63.14,63.32,85297.0,56.2827,56.3182,55.9813,56.1408,85297.0
2017-11-15 10:30:00,63.32,63.5,63.3,63.39,45321.0,56.1408,56.3004,56.1231,56.2029,45321.0
2017-11-15 11:00:00,63.4,63.4,63.26,63.26,40553.0,56.2118,56.2118,56.0877,56.0877,40553.0
2017-11-15 11:30:00,63.26,63.37,63.25,63.3,29757.0,56.0877,56.1852,56.0788,56.1231,29757.0
2017-11-15 12:00:00,63.3,63.31,63.24,63.27,31694.0,56.1231,56.132,56.0699,56.0965,31694.0
2017-11-15 12:30:00,63.27,63.28,63.16,63.26,31710.0,56.0965,56.1054,55.999,56.0877,31710.0
2017-11-15 13:00:00,63.27,63.28,63.2,63.21,28051.0,56.0965,56.1054,56.0345,56.0433,28051.0
2017-11-15 13:30:00,63.23,63.24,63.15,63.18,32088.0,56.0611,56.0699,55.9901,56.0167,32088.0
2017-11-15 14:00:00,63.16,63.22,63.13,63.18,38069.0,55.999,56.0522,55.9724,56.0167,38069.0
2017-11-15 14:30:00,63.18,63.2,63.14,63.18,29141.0,56.0167,56.0345,55.9813,56.0167,29141.0
2017-11-15 15:00:00,63.16,63.31,63.16,63.22,132030.0,55.999,56.132,55.999,56.0522,132030.0
2017-11-15 15:30:00,63.23,63.31,63.13,63.14,258460.0,56.0611,56.132,55.9724,55.9813,258460.0
2017-11-16 09:30:00,63.14,63.31,63.08,63.23,87515.0,55.9813,56.132,55.9281,56.0611,87515.0
2017-11-16 10:00:00,63.21,63.26,63.11,63.13,34470.0,56.0433,56.0877,55.9547,55.9724,34470.0
2017-11-16 10:30:00,63.15,63.29,63.13,63.25,70985.0,55.9901,56.1142,55.9724,56.0788,70985.0
2017-11-16 11:00:00,63.26,63.45,63.25,63.34,41279.0,56.0877,56.2561,56.0788,56.1586,41279.0
2017-11-16 11:30:00,63.32,63.46,63.3,63.4,23968.0,56.1408,56.265,56.1231,56.2118,23968.0
2017-11-16 12:00:00,63.41,63.44,63.35,63.4,26038.0,56.2206,56.2472,56.1674,56.2118,26038.0
2017-11-16 12:30:00,63.41,63.42,63.33,63.36,34790.0,56.2206,56.2295,56.1497,56.1763,34790.0
2017-11-16 13:00:00,63.36,63.37,63.27,63.29,40874.0,56.1763,56.1852,56.0965,56.1142,40874.0
2017-11-16 13:30:00,63.28,63.33,63.19,63.29,55254.0,56.1054,56.1497,56.0256,56.1142,55254.0
2017-11-16 14:00:00,63.29,63.32,63.24,63.25,32073.0,56.1142,56.1408,56.0699,56.0788,32073.0
2017-11-16 14:30:00,63.25,63.25,63.14,63.17,41963.0,56.0788,56.0788,55.9813,56.0079,41963.0
2017-11-16 15:00:00,63.16,63.25,63.16,63.24,60700.0,55.999,56.0788,55.999,56.0699,60700.0
2017-11-16 15:30:00,63.24,63.27,63.17,63.23,180909.0,56.0699,56.0965,56.0079,56.0611,180909.0
2017-11-17 09:30:00,62.99,63.12,62.52,62.94,84147.0,55.8483,55.9635,55.4316,55.8039,84147.0
2017-11-17 10:00:00,62.94,63.03,62.82,62.84,32377.0,55.8039,55.8837,55.6975,55.7153,32377.0
2017-11-17 10:30:00,62.83,62.83,62.72,62.75,25453.0,55.7064,55.7064,55.6089,55.6355,25453.0
2017-11-17 11:00:00,62.74,62.74,62.56,62.65,36989.0,55.6266,55.6266,55.467,55.5468,36989.0
2017-11-17 11:30:00,62.64,62.64,62.57,62.6,23346.0,55.5379,55.5379,55.4759,55.5025,23346.0
2017-11-17 12:00:00,62.6,62.67,62.54,62.62,24583.0,55.5025,55.5645,55.4493,55.5202,24583.0
2017-11-17 12:30:00,62.62,62.62,62.58,62.6,10956.0,55.5202,55.5202,55.4847,55.5025,10956.0
2017-11-17 13:00:00,62.6,62.63,62.57,62.61,15237.0,55.5025,55.5291,55.4759,55.5113,15237.0
2017-11-17 13:30:00,62.61,62.67,62.59,62.61,13482.0,55.5113,55.5645,55.4936,55.5113,13482.0
2017-11-17 14:00:00,62.61,62.63,62.56,62.62,30275.0,55.5113,55.5291,55.467,55.5202,30275.0
2017-11-17 14:30:00,62.62,62.63,62.56,62.62,27322.0,55.5202,55.5291,55.467,55.5202,27322.0
2017-11-17 15:00:00,62.61,62.63,62.55,62.59,44340.0,55.5113,55.5291,55.4581,55.4936,44340.0
2017-11-17 15:30:00,62.58,62.61,62.44,62.44,183547.0,55.4847,55.5113,55.3606,55.3606,183547.0
2017-11-20 09:30:00,62.44,62.49,62.05,62.4,46719.0,55.3606,55.405,55.0148,55.3252,46719.0
2017-11-20 10:00:00,62.38,62.54,62.35,62.47,94050.0,55.3074,55.4493,55.2808,55.3872,94050.0
2017-11-20 10:30:00,62.5,62.51,62.39,62.42,35464.0,55.4138,55.4227,55.3163,55.3429,35464.0
2017-11-20 11:00:00,62.42,62.61,62.4,62.47,83153.0,55.3429,55.5113,55.3252,55.3872,83153.0
2017-11-20 11:30:00,62.48,62.52,62.39,62.43,84073.0,55.3961,55.4316,55.3163,55.3518,84073.0
2017-11-20 12:00:00,62.43,62.5,62.43,62.46,30268.0,55.3518,55.4138,55.3518,55.3784,30268.0
2017-11-20 12:30:00,62.46,62.47,62.44,62.46,44929.0,55.3784,55.3872,55.3606,55.3784,44929.0
2017-11-20 13:00:00,62.47,62.48,62.42,62.46,43652.0,55.3872,55.3961,55.3429,55.3784,43652.0
2017-11-20 13:30:00,62.46,62.5,62.45,62.47,63777.0,55.3784,55.4138,55.3695,55.3872,63777.0
2017-11-20 14:00:00,62.45,62.56,62.42,62.5,81876.0,55.3695,55.467,55.3429,55.4138,81876.0
2017-11-20 14:30:00,62.49,62.5,62.44,62.5,66453.0,55.405,55.4138,55.3606,55.4138,66453.0
2017-11-20 15:00:00,62.5,62.6,62.49,62.59,92341.0,55.4138,55.5025,55.405,55.4936,92341.0
2017-11-20 15:30:00,62.58,62.69,62.51,62.67,248700.0,55.4847,55.5823,55.4227,55.5645,248700.0
2017-11-21 09:30:00,62.74,62.9,62.24,62.47,101736.0,55.6266,55.7685,55.1833,55.3872,101736.0
2017-11-21 10:00:00,62.45,62.62,62.29,62.51,88405.0,55.3695,55.5202,55.2276,55.4227,88405.0
2017-11-21 10:30:00,62.52,62.83,62.48,62.71,73487.0,55.4316,55.7064,55.3961,55.6,73487.0
2017-11-21 11:00:00,62.72,62.78,62.68,62.77,78760.0,55.6089,55.6621,55.5734,55.6532,78760.0
2017-11-21 11:30:00,62.77,62.79,62.62,62.63,75122.0,55.6532,55.6709,55.5202,55.5291,75122.0
2017-11-21 12:00:00,62.63,62.76,62.63,62.75,57700.0,55.5291,55.6443,55.5291,55.6355,57700.0
2017-11-21 12:30:00,62.76,62.82,62.75,62.81,51831.0,55.6443,55.6975,55.6355,55.6887,51831.0
2017-11-21 13:00:00,62.81,62.9,62.79,62.9,91046.0,55.6887,55.7685,55.6709,55.7685,91046.0
2017-11-21 13:30:00,62.9,63.01,62.88,62.9,80677.0,55.7685,55.866,55.7507,55.7685,80677.0
2017-11-21 14:00:00,62.91,63.03,62.9,63.0,90871.0,55.7773,55.8837,55.7685,55.8571,90871.0
2017-11-21 14:30:00,62.99,63.0,62.88,62.92,66418.0,55.8483,55.8571,55.7507,55.7862,66418.0
2017-11-21 15:00:00,62.91,62.92,62.87,62.9,69590.0,55.7773,55.7862,55.7419,55.7685,69590.0
2017-11-21 15:30:00,62.9,63.01,62.82,63.0,301204.0,55.7685,55.866,55.6975,55.8571,301204.0
2017-11-22 09:30:00,62.9,63.02,62.51,62.51,51753.0,55.7685,55.8749,55.4227,55.4227,51753.0
2017-11-22 10:00:00,62.5,62.5,62.22,62.3,55224.0,55.4138,55.4138,55.1656,55.2365,55224.0
2017-11-22 10:30:00,62.29,62.31,62.18,62.26,87512.0,55.2276,55.2454,55.1301,55.201,87512.0
2017-11-22 11:00:00,62.27,62.38,62.24,62.31,44296.0,55.2099,55.3074,55.1833,55.2454,44296.0
2017-11-22 11:30:00,62.32,62.35,62.23,62.27,38070.0,55.2542,55.2808,55.1744,55.2099,38070.0
2017-11-22 12:00:00,62.28,62.31,62.21,62.23,23305.0,55.2188,55.2454,55.1567,55.1744,23305.0
2017-11-22 12:30:00,62.24,62.25,62.18,62.2,35444.0,55.1833,55.1922,55.1301,55.1478,35444.0
2017-11-22 13:00:00,62.2,62.29,62.19,62.27,41178.0,55.1478,55.2276,55.139,55.2099,41178.0
2017-11-22 13:30:00,62.27,62.28,62.22,62.23,44508.0,55.2099,55.2188,55.1656,55.1744,44508.0
2017-11-22 14:00:00,62.22,62.26,62.19,62.19,38510.0,55.1656,55.201,55.139,55.139,38510.0
2017-11-22 14:30:00,62.2,62.23,62.19,62.23,39087.0,55.1478,55.1744,55.139,55.1744,39087.0
2017-11-22 15:00:00,62.23,62.27,62.22,62.25,44725.0,55.1744,55.2099,55.1656,55.1922,44725.0
2017-11-22 15:30:00,62.24,62.43,62.21,62.33,232137.0,55.1833,55.3518,55.1567,55.2631,232137.0
2017-11-24 09:30:00,62.45,62.55,62.23,62.33,40314.0,55.3695,55.4581,55.1744,55.2631,40314.0
2017-11-24 10:00:00,62.31,62.38,62.26,62.32,25035.0,55.2454,55.3074,55.201,55.2542,25035.0
2017-11-24 10:30:00,62.32,62.44,62.31,62.44,31168.0,55.2542,55.3606,55.2454,55.3606,31168.0
2017-11-24 11:00:00,62.44,62.48,62.4,62.43,22465.0,55.3606,55.3961,55.3252,55.3518,22465.0
2017-11-24 11:30:00,62.43,62.46,62.4,62.4,18661.0,55.3518,55.3784,55.3252,55.3252,18661.0
2017-11-24 12:00:00,62.41,62.45,62.32,62.38,29362.0,55.334,55.3695,55.2542,55.3074,29362.0
2017-11-24 12:30:00,62.38,62.44,62.32,62.33,92215.0,55.3074,55.3606,55.2542,55.2631,92215.0
2017-11-27 09:30:00,62.5,62.66,62.44,62.57,70570.0,55.4138,55.5557,55.3606,55.4759,70570.0
2017-11-27 10:00:00,62.58,62.77,62.53,62.64,87432.0,55.4847,55.6532,55.4404,55.5379,87432.0
2017-11-27 10:30:00,62.64,62.86,62.6,62.7,102992.0,55.5379,55.733,55.5025,55.5911,102992.0
2017-11-27 11:00:00,62.7,62.8,62.64,62.74,57861.0,55.5911,55.6798,55.5379,55.6266,57861.0
2017-11-27 11:30:00,62.74,62.77,62.7,62.76,41726.0,55.6266,55.6532,55.5911,55.6443,41726.0
2017-11-27 12:00:00,62.75,62.79,62.73,62.74,56679.0,55.6355,55.6709,55.6177,55.6266,56679.0
2017-11-27 12:30:00,62.75,62.75,62.68,62.71,44444.0,55.6355,55.6355,55.5734,55.6,44444.0
2017-11-27 13:00:00,62.71,62.71,62.6,62.7,53250.0,55.6,55.6,55.5025,55.5911,53250.0
2017-11-27 13:30:00,62.7,62.77,62.64,62.76,51837.0,55.5911,55.6532,55.5379,55.6443,51837.0
2017-11-27 14:00:00,62.76,62.81,62.72,62.74,52994.0,55.6443,55.6887,55.6089,55.6266,52994.0
2017-11-27 14:30:00,62.73,62.76,62.67,62.69,45410.0,55.6177,55.6443,55.5645,55.5823,45410.0
2017-11-27 15:00:00,62.69,62.73,62.66,62.7,58573.0,55.5823,55.6177,55.5557,55.5911,58573.0
2017-11-27 15:30:00,62.7,62.7,62.63,62.65,155413.0,55.5911,55.5911,55.5291,55.5468,155413.0
2017-11-28 09:30:00,62.88,62.97,62.73,62.84,33283.0,55.7507,55.8305,55.6177,55.7153,33283.0
2017-11-28 10:00:00,62.84,62.88,62.81,62.85,36570.0,55.7153,55.7507,55.6887,55.7241,36570.0
2017-11-28 10:30:00,62.87,62.99,62.84,62.97,51398.0,55.7419,55.8483,55.7153,55.8305,51398.0
2017-11-28 11:00:00,63.0,63.02,62.93,62.97,25794.0,55.8571,55.8749,55.7951,55.8305,25794.0
2017-11-28 11:30:00,62.97,63.15,62.96,63.15,30940.0,55.8305,55.9901,55.8217,55.9901,30940.0
2017-11-28 12:00:00,63.16,63.26,63.14,63.21,55003.0,55.999,56.0877,55.9813,56.0433,55003.0
2017-11-28 12:30:00,63.22,63.23,63.11,63.11,26947.0,56.0522,56.0611,55.9547,55.9547,26947.0
2017-11-28 13:00:00,63.13,63.22,63.11,63.2,22107.0,55.9724,56.0522,55.9547,56.0345,22107.0
2017-11-28 13:30:00,63.2,63.22,63.08,63.13,27890.0,56.0345,56.0522,55.9281,55.9724,27890.0
2017-11-28 14:00:00,63.13,63.14,63.08,63.12,32764.0,55.9724,55.9813,55.9281,55.9635,32764.0
2017-11-28 14:30:00,63.1,63.27,63.1,63.23,23446.0,55.9458,56.0965,55.9458,56.0611,23446.0
2017-11-28 15:00:00,63.25,63.37,63.23,63.36,56796.0,56.0788,56.1852,56.0611,56.1763,56796.0
2017-11-28 15:30:00,63.37,63.51,63.35,63.5,167570.0,56.1852,56.3093,56.1674,56.3004,167570.0
2017-11-29 09:30:00,63.51,63.99,63.33,63.91,59727.0,56.3093,56.7349,56.1497,56.664,59727.0
2017-11-29 10:00:00,63.88,64.25,63.88,64.16,123120.0,56.6374,56.9654,56.6374,56.8856,123120.0
2017-11-29 10:30:00,64.16,64.38,64.16,64.23,30505.0,56.8856,57.0807,56.8856,56.9477,30505.0
2017-11-29 11:00:00,64.22,64.29,64.16,64.28,41240.0,56.9388,57.0009,56.8856,56.992,41240.0
2017-11-29 11:30:00,64.27,64.43,64.27,64.43,29940.0,56.9831,57.125,56.9831,57.125,29940.0
2017-11-29 12:00:00,64.43,64.5,64.42,64.44,54105.0,57.125,57.1871,57.1161,57.1339,54105.0
2017-11-29 12:30:00,64.44,64.5,64.42,64.49,55978.0,57.1339,57.1871,57.1161,57.1782,55978.0
2017-11-29 13:00:00,64.48,64.5,64.4,64.43,83685.0,57.1693,57.1871,57.0984,57.125,83685.0
2017-11-29 13:30:00,64.45,64.47,64.4,64.4,49095.0,57.1427,57.1605,57.0984,57.0984,49095.0
2017-11-29 14:00:00,64.4,64.47,64.38,64.45,36372.0,57.0984,57.1605,57.0807,57.1427,36372.0
2017-11-29 14:30:00,64.45,64.47,64.28,64.33,45658.0,57.1427,57.1605,56.992,57.0363,45658.0
2017-11-29 15:00:00,64.33,64.39,64.32,64.37,79707.0,57.0363,57.0895,57.0275,57.0718,79707.0
2017-11-29 15:30:00,64.38,64.38,64.26,64.32,233038.0,57.0807,57.0807,56.9743,57.0275,233038.0
2017-11-30 09:30:00,64.47,64.73,64.18,64.65,122895.0,57.1605,57.391,56.9033,57.3201,122895.0
2017-11-30 10:00:00,64.65,64.79,64.58,64.67,52715.0,57.3201,57.4442,57.258,57.3378,52715.0
2017-11-30 10:30:00,64.66,64.7,64.54,64.67,49758.0,57.3289,57.3644,57.2225,57.3378,49758.0
2017-11-30 11:00:00,64.67,64.72,64.59,64.6,60670.0,57.3378,57.3821,57.2669,57.2757,60670.0
2017-11-30 11:30:00,64.61,64.77,64.59,64.76,60940.0,57.2846,57.4264,57.2669,57.4176,60940.0
2017-11-30 12:00:00,64.76,65.07,64.71,65.05,52932.0,57.4176,57.6924,57.3733,57.6747,52932.0
2017-11-30 12:30:00,65.05,65.26,65.01,65.18,59530.0,57.6747,57.8609,57.6392,57.79,59530.0
2017-11-30 13:00:00,65.18,65.25,65.06,65.09,53886.0,57.79,57.852,57.6836,57.7102,53886.0
2017-11-30 13:30:00,65.08,65.16,65.01,65.02,77625.0,57.7013,57.7722,57.6392,57.6481,77625.0
2017-11-30 14:00:00,65.03,65.08,64.95,65.04,144657.0,57.657,57.7013,57.586,57.6658,144657.0
2017-11-30 14:30:00,65.03,65.07,64.88,64.93,119474.0,57.657,57.6924,57.524,57.5683,119474.0
2017-11-30 15:00:00,64.93,65.01,64.9,64.98,95144.0,57.5683,57.6392,57.5417,57.6126,95144.0
2017-11-30 15:30:00,64.97,65.1,64.89,64.94,290902.0,57.6038,57.719,57.5328,57.5772,290902.0
2017-12-01 09:30:00,65.1,65.27,64.83,64.89,59631.0,57.719,57.8698,57.4796,57.5328,59631.0
2017-12-01 10:00:00,64.9,65.09,64.79,64.95,37785.0,57.5417,57.7102,57.4442,57.586,37785.0
2017-12-01 10:30:00,64.96,65.01,64.92,64.93,45806.0,57.5949,57.6392,57.5594,57.5683,45806.0
2017-12-01 11:00:00,64.93,64.95,63.78,63.8,94979.0,57.5683,57.586,56.5487,56.5664,94979.0
2017-12-01 11:30:00,63.77,64.12,63.66,64.1,57349.0,56.5398,56.8501,56.4423,56.8324,57349.0
2017-12-01 12:00:00,64.08,64.38,64.0,64.15,60395.0,56.8147,57.0807,56.7438,56.8767,60395.0
2017-12-01 12:30:00,64.19,64.31,64.11,64.2,41154.0,56.9122,57.0186,56.8413,56.9211,41154.0
2017-12-01 13:00:00,64.19,64.32,64.14,64.22,24936.0,56.9122,57.0275,56.8679,56.9388,24936.0
2017-12-01 13:30:00,64.21,64.45,64.21,64.34,30634.0,56.9299,57.1427,56.9299,57.0452,30634.0
2017-12-01 14:00:00,64.34,64.46,64.31,64.39,23750.0,57.0452,57.1516,57.0186,57.0895,23750.0
2017-12-01 14:30:00,64.41,64.41,64.22,64.33,49651.0,57.1073,57.1073,56.9388,57.0363,49651.0
2017-12-01 15:00:00,64.29,64.4,64.25,64.32,39753.0,57.0009,57.0984,56.9654,57.0275,39753.0
2017-12-01 15:30:00,64.31,64.4,64.21,64.22,201121.0,57.0186,57.0984,56.9299,56.9388,201121.0
2017-12-04 09:30:00,64.87,65.09,64.55,64.93,75297.0,57.5151,57.7102,57.2314,57.5683,75297.0
2017-12-04 10:00:00,64.95,65.42,64.95,65.24,59177.0,57.586,58.0028,57.586,57.8432,59177.0
2017-12-04 10:30:00,65.23,65.61,65.07,65.6,87063.0,57.8343,58.1712,57.6924,58.1623,87063.0
2017-12-04 11:00:00,65.59,65.79,65.39,65.42,151631.0,58.1535,58.3308,57.9762,58.0028,151631.0
2017-12-04 11:30:00,65.44,65.58,65.35,65.44,91382.0,58.0205,58.1446,57.9407,58.0205,91382.0
2017-12-04 12:00:00,65.47,65.48,65.36,65.45,103019.0,58.0471,58.0559,57.9496,58.0294,103019.0
2017-12-04 12:30:00,65.38,65.57,65.28,65.3,59878.0,57.9673,58.1357,57.8786,57.8964,59878.0
2017-12-04 13:00:00,65.3,65.46,65.27,65.41,31951.0,57.8964,58.0382,57.8698,57.9939,31951.0
2017-12-04 13:30:00,65.41,65.64,65.41,65.58,70632.0,57.9939,58.1978,57.9939,58.1446,70632.0
2017-12-04 14:00:00,65.58,65.59,65.3,65.39,107008.0,58.1446,58.1535,57.8964,57.9762,107008.0
2017-12-04 14:30:00,65.38,65.48,65.32,65.48,56513.0,57.9673,58.0559,57.9141,58.0559,56513.0
2017-12-04 15:00:00,65.48,65.52,65.3,65.33,73836.0,58.0559,58.0914,57.8964,57.923,73836.0
2017-12-04 15:30:00,65.32,65.34,64.91,65.04,337861.0,57.9141,57.9318,57.5506,57.6658,337861.0
2017-12-05 09:30:00,65.24,65.52,64.93,64.97,77757.0,57.8432,58.0914,57.5683,57.6038,77757.0
2017-12-05 10:00:00,64.98,65.21,64.91,65.09,43400.0,57.6126,57.8166,57.5506,57.7102,43400.0
2017-12-05 10:30:00,65.09,65.19,65.04,65.13,29060.0,57.7102,57.7988,57.6658,57.7456,29060.0
2017-12-05 11:00:00,65.16,65.18,65.04,65.09,39116.0,57.7722,57.79,57.6658,57.7102,39116.0
2017-12-05 11:30:00,65.1,65.18,65.01,65.03,58883.0,57.719,57.79,57.6392,57.657,58883.0
2017-12-05 12:00:00,65.08,65.09,64.9,65.01,56562.0,57.7013,57.7102,57.5417,57.6392,56562.0
2017-12-05 12:30:00,65.01,65.11,65.01,65.11,21380.0,57.6392,57.7279,57.6392,57.7279,21380.0
2017-12-05 13:00:00,65.1,65.27,65.07,65.09,61788.0,57.719,57.8698,57.6924,57.7102,61788.0
2017-12-05 13:30:00,65.09,65.18,65.07,65.09,33207.0,57.7102,57.79,57.6924,57.7102,33207.0
2017-12-05 14:00:00,65.07,65.12,64.96,65.06,52703.0,57.6924,57.7368,57.5949,57.6836,52703.0
2017-12-05 14:30:00,65.04,65.05,64.94,65.04,45173.0,57.6658,57.6747,57.5772,57.6658,45173.0
2017-12-05 15:00:00,65.05,65.19,64.96,65.09,92113.0,57.6747,57.7988,57.5949,57.7102,92113.0
2017-12-05 15:30:00,65.09,65.15,65.02,65.07,210957.0,57.7102,57.7634,57.6481,57.6924,210957.0
2017-12-06 09:30:00,65.23,65.24,64.98,65.24,56134.0,57.8343,57.8432,57.6126,57.8432,56134.0
2017-12-06 10:00:00,65.23,65.48,65.14,65.22,55430.0,57.8343,58.0559,57.7545,57.8254,55430.0
2017-12-06 10:30:00,65.23,65.36,65.21,65.23,37798.0,57.8343,57.9496,57.8166,57.8343,37798.0
2017-12-06 11:00:00,65.23,65.3,65.21,65.28,46781.0,57.8343,57.8964,57.8166,57.8786,46781.0
2017-12-06 11:30:00,65.28,65.28,65.17,65.19,77635.0,57.8786,57.8786,57.7811,57.7988,77635.0
2017-12-06 12:00:00,65.18,65.21,65.07,65.18,179518.0,57.79,57.8166,57.6924,57.79,179518.0
2017-12-06 12:30:00,65.17,65.32,65.16,65.25,21483.0,57.7811,57.9141,57.7722,57.852,21483.0
2017-12-06 13:00:00,65.22,65.35,65.22,65.35,26387.0,57.8254,57.9407,57.8254,57.9407,26387.0
2017-12-06 13:30:00,65.36,65.42,65.3,65.36,31093.0,57.9496,58.0028,57.8964,57.9496,31093.0
2017-12-06 14:00:00,65.36,65.42,65.3,65.37,51803.0,57.9496,58.0028,57.8964,57.9584,51803.0
2017-12-06 14:30:00,65.37,65.47,65.36,65.36,21504.0,57.9584,58.0471,57.9496,57.9496,21504.0
2017-12-06 15:00:00,65.36,65.44,65.34,65.41,44637.0,57.9496,58.0205,57.9318,57.9939,44637.0
2017-12-06 15:30:00,65.41,65.43,65.27,65.28,212018.0,57.9939,58.0116,57.8698,57.8786,212018.0
2017-12-07 09:30:00,65.19,65.23,64.9,65.01,23220.0,57.7988,57.8343,57.5417,57.6392,23220.0
2017-12-07 10:00:00,65.01,65.05,64.87,64.92,30145.0,57.6392,57.6747,57.5151,57.5594,30145.0
2017-12-07 10:30:00,64.95,65.08,64.9,65.07,65493.0,57.586,57.7013,57.5417,57.6924,65493.0
2017-12-07 11:00:00,65.1,65.1,64.98,65.02,19342.0,57.719,57.719,57.6126,57.6481,19342.0
2017-12-07 11:30:00,65.02,65.14,65.01,65.12,21321.0,57.6481,57.7545,57.6392,57.7368,21321.0
2017-12-07 12:00:00,65.11,65.27,65.09,65.22,19267.0,57.7279,57.8698,57.7102,57.8254,19267.0
2017-12-07 12:30:00,65.21,65.21,65.11,65.17,12981.0,57.8166,57.8166,57.7279,57.7811,12981.0
2017-12-07 13:00:00,65.17,65.27,65.13,65.25,17099.0,57.7811,57.8698,57.7456,57.852,17099.0
2017-12-07 13:30:00,65.23,65.32,65.2,65.29,17896.0,57.8343,57.9141,57.8077,57.8875,17896.0
2017-12-07 14:00:00,65.3,65.35,65.23,65.3,28337.0,57.8964,57.9407,57.8343,57.8964,28337.0
2017-12-07 14:30:00,65.3,65.31,65.2,65.31,24373.0,57.8964,57.9052,57.8077,57.9052,24373.0
2017-12-07 15:00:00,65.3,65.34,65.25,65.29,38433.0,57.8964,57.9318,57.852,57.8875,38433.0
2017-12-07 15:30:00,65.28,65.33,65.21,65.25,121257.0,57.8786,57.923,57.8166,57.852,121257.0
2017-12-08 09:30:00,65.4,65.4,65.07,65.25,32973.0,57.985,57.985,57.6924,57.852,32973.0
2017-12-08 10:00:00,65.25,65.25,65.01,65.12,29418.0,57.852,57.852,57.6392,57.7368,29418.0
2017-12-08 10:30:00,65.16,65.22,65.12,65.22,22129.0,57.7722,57.8254,57.7368,57.8254,22129.0
2017-12-08 11:00:00,65.21,65.32,65.14,65.32,23629.0,57.8166,57.9141,57.7545,57.9141,23629.0
2017-12-08 11:30:00,65.3,65.37,65.24,65.28,25936.0,57.8964,57.9584,57.8432,57.8786,25936.0
2017-12-08 12:00:00,65.29,65.31,65.23,65.28,33307.0,57.8875,57.9052,57.8343,57.8786,33307.0
2017-12-08 12:30:00,65.27,65.27,65.19,65.22,49521.0,57.8698,57.8698,57.7988,57.8254,49521.0
2017-12-08 13:00:00,65.22,65.24,65.18,65.21,25477.0,57.8254,57.8432,57.79,57.8166,25477.0
2017-12-08 13:30:00,65.2,65.21,65.13,65.15,30114.0,57.8077,57.8166,57.7456,57.7634,30114.0
2017-12-08 14:00:00,65.15,65.2,65.13,65.15,43807.0,57.7634,57.8077,57.7456,57.7634,43807.0
2017-12-08 14:30:00,65.15,65.18,65.15,65.17,54199.0,57.7634,57.79,57.7634,57.7811,54199.0
2017-12-08 15:00:00,65.16,65.17,65.14,65.15,44605.0,57.7722,57.7811,57.7545,57.7634,44605.0
2017-12-08 15:30:00,65.16,65.21,65.11,65.14,211462.0,57.7722,57.8166,57.7279,57.7545,211462.0
2017-12-11 09:30:00,65.3,65.38,65.03,65.18,65208.0,57.8964,57.9673,57.657,57.79,65208.0
2017-12-11 10:00:00,65.19,65.28,65.1,65.17,38032.0,57.7988,57.8786,57.719,57.7811,38032.0
2017-12-11 10:30:00,65.16,65.19,65.09,65.12,36156.0,57.7722,57.7988,57.7102,57.7368,36156.0
2017-12-11 11:00:00,65.12,65.21,65.1,65.2,37100.0,57.7368,57.8166,57.719,57.8077,37100.0
2017-12-11 11:30:00,65.21,65.22,65.16,65.17,24165.0,57.8166,57.8254,57.7722,57.7811,24165.0
2017-12-11 12:00:00,65.16,65.21,65.14,65.2,22393.0,57.7722,57.8166,57.7545,57.8077,22393.0
2017-12-11 12:30:00,65.2,65.24,65.14,65.16,21188.0,57.8077,57.8432,57.7545,57.7722,21188.0
2017-12-11 13:00:00,65.15,65.25,65.15,65.21,19344.0,57.7634,57.852,57.7634,57.8166,19344.0
2017-12-11 13:30:00,65.21,65.23,65.16,65.2,19078.0,57.8166,57.8343,57.7722,57.8077,19078.0
2017-12-11 14:00:00,65.2,65.28,65.18,65.26,27559.0,57.8077,57.8786,57.79,57.8609,27559.0
2017-12-11 14:30:00,65.24,65.26,65.18,65.21,25141.0,57.8432,57.8609,57.79,57.8166,25141.0
2017-12-11 15:00:00,65.22,65.23,65.16,65.17,36396.0,57.8254,57.8343,57.7722,57.7811,36396.0
2017-12-11 15:30:00,65.17,65.3,65.16,65.25,155145.0,57.7811,57.8964,57.7722,57.852,155145.0
2017-12-12 09:30:00,65.29,65.44,64.87,65.03,85904.0,57.8875,58.0205,57.5151,57.657,85904.0
2017-12-12 10:00:00,65.02,65.12,64.98,65.08,59601.0,57.6481,57.7368,57.6126,57.7013,59601.0
2017-12-12 10:30:00,65.08,65.09,64.87,64.87,36749.0,57.7013,57.7102,57.5151,57.5151,36749.0
2017-12-12 11:00:00,64.87,64.97,64.82,64.91,38466.0,57.5151,57.6038,57.4708,57.5506,38466.0
2017-12-12 11:30:00,64.92,64.97,64.8,64.9,32257.0,57.5594,57.6038,57.453,57.5417,32257.0
2017-12-12 12:00:00,64.9,65.11,64.9,65.09,45788.0,57.5417,57.7279,57.5417,57.7102,45788.0
2017-12-12 12:30:00,65.1,65.12,64.99,65.08,49191.0,57.719,57.7368,57.6215,57.7013,49191.0
2017-12-12 13:00:00,65.09,65.09,65.01,65.04,38864.0,57.7102,57.7102,57.6392,57.6658,38864.0
2017-12-12 13:30:00,65.01,65.1,65.01,65.08,30415.0,57.6392,57.719,57.6392,57.7013,30415.0
2017-12-12 14:00:00,65.08,65.11,65.01,65.08,33509.0,57.7013,57.7279,57.6392,57.7013,33509.0
2017-12-12 14:30:00,65.08,65.11,65.04,65.09,39427.0,57.7013,57.7279,57.6658,57.7102,39427.0
2017-12-12 15:00:00,65.08,65.09,64.89,64.92,63194.0,57.7013,57.7102,57.5328,57.5594,63194.0
2017-12-12 15:30:00,64.92,64.94,64.79,64.8,144006.0,57.5594,57.5772,57.4442,57.453,144006.0
2017-12-13 09:30:00,64.68,64.82,64.49,64.78,81944.0,57.3467,57.4708,57.1782,57.4353,81944.0
2017-12-13 10:00:00,64.78,65.04,64.73,65.02,38641.0,57.4353,57.6658,57.391,57.6481,38641.0
2017-12-13 10:30:00,65.01,65.17,65.0,65.04,38513.0,57.6392,57.7811,57.6304,57.6658,38513.0
2017-12-13 11:00:00,65.04,65.12,65.02,65.1,30042.0,57.6658,57.7368,57.6481,57.719,30042.0
2017-12-13 11:30:00,65.1,65.13,65.05,65.12,22940.0,57.719,57.7456,57.6747,57.7368,22940.0
2017-12-13 12:00:00,65.13,65.15,64.99,65.11,27659.0,57.7456,57.7634,57.6215,57.7279,27659.0
2017-12-13 12:30:00,65.1,65.14,65.05,65.1,26860.0,57.719,57.7545,57.6747,57.719,26860.0
2017-12-13 13:00:00,65.1,65.2,65.09,65.19,32350.0,57.719,57.8077,57.7102,57.7988,32350.0
2017-12-13 13:30:00,65.19,65.24,65.12,65.21,30695.0,57.7988,57.8432,57.7368,57.8166,30695.0
2017-12-13 14:00:00,65.2,65.44,65.2,65.44,43573.0,57.8077,58.0205,57.8077,58.0205,43573.0
2017-12-13 14:30:00,65.42,65.44,65.34,65.37,35776.0,58.0028,58.0205,57.9318,57.9584,35776.0
2017-12-13 15:00:00,65.37,65.37,65.24,65.25,55964.0,57.9584,57.9584,57.8432,57.852,55964.0
2017-12-13 15:30:00,65.25,65.3,65.19,65.21,222106.0,57.852,57.8964,57.7988,57.8166,222106.0
2017-12-14 09:30:00,65.31,65.45,64.85,64.95,90108.0,57.9052,58.0294,57.4974,57.586,90108.0
2017-12-14 10:00:00,64.92,64.98,64.68,64.7,53286.0,57.5594,57.6126,57.3467,57.3644,53286.0
2017-12-14 10:30:00,64.69,64.88,64.69,64.86,59214.0,57.3555,57.524,57.3555,57.5062,59214.0
2017-12-14 11:00:00,64.87,64.94,64.82,64.87,25549.0,57.5151,57.5772,57.4708,57.5151,25549.0
2017-12-14 11:30:00,64.89,64.99,64.82,64.99,27883.0,57.5328,57.6215,57.4708,57.6215,27883.0
2017-12-14 12:00:00,64.99,64.99,64.89,64.93,20333.0,57.6215,57.6215,57.5328,57.5683,20333.0
2017-12-14 12:30:00,64.94,64.95,64.85,64.88,30830.0,57.5772,57.586,57.4974,57.524,30830.0
2017-12-14 13:00:00,64.88,65.03,64.88,64.99,30602.0,57.524,57.657,57.524,57.6215,30602.0
2017-12-14 13:30:00,65.0,65.01,64.92,64.98,25973.0,57.6304,57.6392,57.5594,57.6126,25973.0
2017-12-14 14:00:00,64.97,65.01,64.89,64.9,44538.0,57.6038,57.6392,57.5328,57.5417,44538.0
2017-12-14 14:30:00,64.89,64.98,64.86,64.97,42685.0,57.5328,57.6126,57.5062,57.6038,42685.0
2017-12-14 15:00:00,64.97,64.97,64.86,64.93,65237.0,57.6038,57.6038,57.5062,57.5683,65237.0
2017-12-14 15:30:00,64.94,65.05,64.85,64.86,205619.0,57.5772,57.6747,57.4974,57.5062,205619.0
2017-12-15 09:30:00,65.09,65.73,65.09,65.65,359491.0,57.7102,58.2776,57.7102,58.2067,359491.0
2017-12-15 10:00:00,65.64,65.98,65.37,65.88,120244.0,58.1978,58.4993,57.9584,58.4106,120244.0
2017-12-15 10:30:00,65.9,66.04,65.86,65.92,86956.0,58.4283,58.5525,58.3929,58.4461,86956.0
2017-12-15 11:00:00,65.95,66.07,65.84,66.05,61513.0,58.4727,58.5791,58.3751,58.5613,61513.0
2017-12-15 11:30:00,66.05,66.25,66.0,66.07,80194.0,58.5613,58.7386,58.517,58.5791,80194.0
2017-12-15 12:00:00,66.07,66.3,66.06,66.29,91607.0,58.5791,58.783,58.5702,58.7741,91607.0
2017-12-15 12:30:00,66.31,66.39,66.24,66.3,108615.0,58.7918,58.8628,58.7298,58.783,108615.0
2017-12-15 13:00:00,66.3,66.38,66.2,66.24,98642.0,58.783,58.8539,58.6943,58.7298,98642.0
2017-12-15 13:30:00,66.19,66.36,66.19,66.22,53670.0,58.6855,58.8362,58.6855,58.712,53670.0
2017-12-15 14:00:00,66.22,66.33,66.2,66.23,69064.0,58.712,58.8096,58.6943,58.7209,69064.0
2017-12-15 14:30:00,66.22,66.26,66.18,66.2,69358.0,58.712,58.7475,58.6766,58.6943,69358.0
2017-12-15 15:00:00,66.2,66.21,66.09,66.16,83275.0,58.6943,58.7032,58.5968,58.6589,83275.0
2017-12-15 15:30:00,66.16,66.16,66.01,66.09,388943.0,58.6589,58.6589,58.5259,58.5968,388943.0
2017-12-18 09:30:00,66.15,66.53,66.1,66.26,113655.0,58.65,58.9869,58.6057,58.7475,113655.0
2017-12-18 10:00:00,66.29,66.31,66.1,66.23,69326.0,58.7741,58.7918,58.6057,58.7209,69326.0
2017-12-18 10:30:00,66.25,66.51,66.22,66.51,82782.0,58.7386,58.9692,58.712,58.9692,82782.0
2017-12-18 11:00:00,66.51,66.51,66.35,66.35,124867.0,58.9692,58.9692,58.8273,58.8273,124867.0
2017-12-18 11:30:00,66.34,66.5,66.34,66.47,40876.0,58.8184,58.9603,58.8184,58.9337,40876.0
2017-12-18 12:00:00,66.48,66.58,66.47,66.55,50160.0,58.9426,59.0312,58.9337,59.0046,50160.0
2017-12-18 12:30:00,66.56,66.56,66.43,66.46,47286.0,59.0135,59.0135,58.8982,58.9248,47286.0
2017-12-18 13:00:00,66.47,66.49,66.44,66.46,40016.0,58.9337,58.9514,58.9071,58.9248,40016.0
2017-12-18 13:30:00,66.45,66.48,66.36,66.45,58721.0,58.916,58.9426,58.8362,58.916,58721.0
2017-12-18 14:00:00,66.45,66.49,66.44,66.49,36677.0,58.916,58.9514,58.9071,58.9514,36677.0
2017-12-18 14:30:00,66.5,66.59,66.49,66.57,62655.0,58.9603,59.0401,58.9514,59.0224,62655.0
2017-12-18 15:00:00,66.57,66.66,66.47,66.47,91339.0,59.0224,59.1022,58.9337,58.9337,91339.0
2017-12-18 15:30:00,66.47,66.55,66.4,66.46,226114.0,58.9337,59.0046,58.8716,58.9248,226114.0
2017-12-19 09:30:00,66.47,66.71,66.13,66.21,171216.0,58.9337,59.1465,58.6323,58.7032,171216.0
2017-12-19 10:00:00,66.2,66.25,65.77,65.78,128012.0,58.6943,58.7386,58.3131,58.3219,128012.0
2017-12-19 10:30:00,65.78,65.86,65.66,65.84,68492.0,58.3219,58.3929,58.2155,58.3751,68492.0
2017-12-19 11:00:00,65.85,65.91,65.61,65.63,80109.0,58.384,58.4372,58.1712,58.1889,80109.0
2017-12-19 11:30:00,65.64,65.83,65.64,65.79,58102.0,58.1978,58.3663,58.1978,58.3308,58102.0
2017-12-19 12:00:00,65.8,66.04,65.76,65.88,71057.0,58.3397,58.5525,58.3042,58.4106,71057.0
2017-12-19 12:30:00,65.87,65.94,65.83,65.85,87997.0,58.4017,58.4638,58.3663,58.384,87997.0
2017-12-19 13:00:00,65.85,65.88,65.81,65.87,30603.0,58.384,58.4106,58.3485,58.4017,30603.0
2017-12-19 13:30:00,65.85,65.96,65.82,65.92,45303.0,58.384,58.4815,58.3574,58.4461,45303.0
2017-12-19 14:00:00,65.93,65.99,65.91,65.97,42188.0,58.4549,58.5081,58.4372,58.4904,42188.0
2017-12-19 14:30:00,65.97,65.97,65.86,65.87,84578.0,58.4904,58.4904,58.3929,58.4017,84578.0
2017-12-19 15:00:00,65.88,65.94,65.82,65.84,124299.0,58.4106,58.4638,58.3574,58.3751,124299.0
2017-12-19 15:30:00,65.83,65.84,65.47,65.5,395895.0,58.3663,58.3751,58.0471,58.0737,395895.0
2017-12-20 09:30:00,65.81,66.7,65.54,66.7,133894.0,58.3485,59.1376,58.1091,59.1376,133894.0
2017-12-20 10:00:00,66.53,66.74,66.51,66.61,69004.0,58.9869,59.1731,58.9692,59.0578,69004.0
2017-12-20 10:30:00,66.61,66.68,66.5,66.64,59932.0,59.0578,59.1199,58.9603,59.0844,59932.0
2017-12-20 11:00:00,66.64,66.8,66.6,66.74,71682.0,59.0844,59.2263,59.049,59.1731,71682.0
2017-12-20 11:30:00,66.75,66.84,66.69,66.8,125055.0,59.182,59.2618,59.1288,59.2263,125055.0
2017-12-20 12:00:00,66.77,66.78,66.65,66.72,42380.0,59.1997,59.2086,59.0933,59.1554,42380.0
2017-12-20 12:30:00,66.73,66.75,66.62,66.69,50079.0,59.1642,59.182,59.0667,59.1288,50079.0
2017-12-20 13:00:00,66.69,66.79,66.68,66.73,44864.0,59.1288,59.2174,59.1199,59.1642,44864.0
2017-12-20 13:30:00,66.74,66.81,66.7,66.7,52836.0,59.1731,59.2352,59.1376,59.1376,52836.0
2017-12-20 14:00:00,66.71,66.71,66.42,66.5,61088.0,59.1465,59.1465,58.8894,58.9603,61088.0
2017-12-20 14:30:00,66.51,66.54,66.47,66.52,54381.0,58.9692,58.9958,58.9337,58.978,54381.0
2017-12-20 15:00:00,66.52,66.55,66.45,66.45,75551.0,58.978,59.0046,58.916,58.916,75551.0
2017-12-20 15:30:00,66.44,66.46,66.24,66.28,223235.0,58.9071,58.9248,58.7298,58.7652,223235.0
2017-12-21 09:30:00,66.37,66.68,66.29,66.29,65337.0,58.845,59.1199,58.7741,58.7741,65337.0
2017-12-21 10:00:00,66.28,66.4,66.28,66.36,40982.0,58.7652,58.8716,58.7652,58.8362,40982.0
2017-12-21 10:30:00,66.35,66.57,66.35,66.53,75560.0,58.8273,59.0224,58.8273,58.9869,75560.0
2017-12-21 11:00:00,66.53,66.59,66.5,66.55,51874.0,58.9869,59.0401,58.9603,59.0046,51874.0
2017-12-21 11:30:00,66.56,66.6,66.51,66.54,53159.0,59.0135,59.049,58.9692,58.9958,53159.0
2017-12-21 12:00:00,66.54,66.58,66.5,66.56,78174.0,58.9958,59.0312,58.9603,59.0135,78174.0
2017-12-21 12:30:00,66.57,66.67,66.52,66.67,61819.0,59.0224,59.111,58.978,59.111,61819.0
2017-12-21 13:00:00,66.67,66.73,66.58,66.72,47766.0,59.111,59.1642,59.0312,59.1554,47766.0
2017-12-21 13:30:00,66.71,66.71,66.6,66.71,67403.0,59.1465,59.1465,59.049,59.1465,67403.0
2017-12-21 14:00:00,66.72,66.8,66.68,66.8,49877.0,59.1554,59.2263,59.1199,59.2263,49877.0
2017-12-21 14:30:00,66.79,66.82,66.74,66.78,56386.0,59.2174,59.244,59.1731,59.2086,56386.0
2017-12-21 15:00:00,66.78,66.83,66.74,66.82,66878.0,59.2086,59.2529,59.1731,59.244,66878.0
2017-12-21 15:30:00,66.81,66.87,66.74,66.79,179567.0,59.2352,59.2884,59.1731,59.2174,179567.0
2017-12-22 09:30:00,66.55,66.92,66.54,66.87,82629.0,59.0046,59.3327,58.9958,59.2884,82629.0
2017-12-22 10:00:00,66.85,66.98,66.84,66.85,51305.0,59.2706,59.3859,59.2618,59.2706,51305.0
2017-12-22 10:30:00,66.84,66.99,66.84,66.86,54711.0,59.2618,59.3947,59.2618,59.2795,54711.0
2017-12-22 11:00:00,66.84,67.0,66.84,66.92,40937.0,59.2618,59.4036,59.2618,59.3327,40937.0
2017-12-22 11:30:00,66.9,66.9,66.77,66.89,34710.0,59.315,59.315,59.1997,59.3061,34710.0
2017-12-22 12:00:00,66.89,66.89,66.76,66.85,38993.0,59.3061,59.3061,59.1908,59.2706,38993.0
2017-12-22 12:30:00,66.85,66.91,66.85,66.86,46437.0,59.2706,59.3238,59.2706,59.2795,46437.0
2017-12-22 13:00:00,66.88,66.97,66.86,66.96,33092.0,59.2972,59.377,59.2795,59.3681,33092.0
2017-12-22 13:30:00,66.97,67.04,66.94,67.02,48295.0,59.377,59.4391,59.3504,59.4213,48295.0
2017-12-22 14:00:00,67.02,67.02,66.95,66.97,64081.0,59.4213,59.4213,59.3593,59.377,64081.0
2017-12-22 14:30:00,66.98,67.06,66.95,67.05,66802.0,59.3859,59.4568,59.3593,59.4479,66802.0
2017-12-22 15:00:00,67.05,67.08,66.98,67.01,87615.0,59.4479,59.4745,59.3859,59.4125,87615.0
2017-12-22 15:30:00,67.01,67.07,66.86,66.94,293362.0,59.4125,59.4657,59.2795,59.3504,293362.0
2017-12-26 09:30:00,66.05,67.03,66.0,66.93,128805.0,58.5613,59.4302,58.517,59.3415,128805.0
2017-12-26 10:00:00,66.95,67.05,66.85,66.99,45948.0,59.3593,59.4479,59.2706,59.3947,45948.0
2017-12-26 10:30:00,66.97,66.98,66.78,66.87,39858.0,59.377,59.3859,59.2086,59.2884,39858.0
2017-12-26 11:00:00,66.88,66.93,66.77,66.84,49798.0,59.2972,59.3415,59.1997,59.2618,49798.0
2017-12-26 11:30:00,66.86,66.91,66.8,66.82,36631.0,59.2795,59.3238,59.2263,59.244,36631.0
2017-12-26 12:00:00,66.81,66.95,66.78,66.78,38802.0,59.2352,59.3593,59.2086,59.2086,38802.0
2017-12-26 12:30:00,66.78,66.82,66.73,66.78,18738.0,59.2086,59.244,59.1642,59.2086,18738.0
2017-12-26 13:00:00,66.78,66.78,66.71,66.76,19515.0,59.2086,59.2086,59.1465,59.1908,19515.0
2017-12-26 13:30:00,66.76,66.76,66.68,66.7,23024.0,59.1908,59.1908,59.1199,59.1376,23024.0
2017-12-26 14:00:00,66.7,66.71,66.66,66.67,26373.0,59.1376,59.1465,59.1022,59.111,26373.0
2017-12-26 14:30:00,66.67,66.82,66.66,66.79,39064.0,59.111,59.244,59.1022,59.2174,39064.0
2017-12-26 15:00:00,66.79,66.88,66.78,66.81,60928.0,59.2174,59.2972,59.2086,59.2352,60928.0
2017-12-26 15:30:00,66.81,66.82,66.68,66.77,188474.0,59.2352,59.244,59.1199,59.1997,188474.0
2017-12-27 09:30:00,66.71,66.88,66.64,66.7,57842.0,59.1465,59.2972,59.0844,59.1376,57842.0
2017-12-27 10:00:00,66.7,67.77,66.56,66.77,80428.0,59.1376,60.0863,59.0135,59.1997,80428.0
2017-12-27 10:30:00,66.76,66.94,66.76,66.92,46914.0,59.1908,59.3504,59.1908,59.3327,46914.0
2017-12-27 11:00:00,66.94,67.02,66.88,66.92,48190.0,59.3504,59.4213,59.2972,59.3327,48190.0
2017-12-27 11:30:00,66.93,67.0,66.9,66.98,40579.0,59.3415,59.4036,59.315,59.3859,40579.0
2017-12-27 12:00:00,66.98,66.99,66.86,66.89,29957.0,59.3859,59.3947,59.2795,59.3061,29957.0
2017-12-27 12:30:00,66.88,66.93,66.87,66.89,23246.0,59.2972,59.3415,59.2884,59.3061,23246.0
2017-12-27 13:00:00,66.9,66.91,66.87,66.91,20549.0,59.315,59.3238,59.2884,59.3238,20549.0
2017-12-27 13:30:00,66.92,67.01,66.91,67.0,26609.0,59.3327,59.4125,59.3238,59.4036,26609.0
2017-12-27 14:00:00,67.0,67.0,66.9,66.92,43099.0,59.4036,59.4036,59.315,59.3327,43099.0
2017-12-27 14:30:00,66.93,66.96,66.84,66.93,35653.0,59.3415,59.3681,59.2618,59.3415,35653.0
2017-12-27 15:00:00,66.93,66.99,66.92,66.99,36009.0,59.3415,59.3947,59.3327,59.3947,36009.0
2017-12-27 15:30:00,66.99,67.0,66.88,66.93,128206.0,59.3947,59.4036,59.2972,59.3415,128206.0
2017-12-28 09:30:00,67.0,67.2,66.68,66.82,84966.0,59.4036,59.5809,59.1199,59.244,84966.0
2017-12-28 10:00:00,66.83,67.07,66.83,67.0,50448.0,59.2529,59.4657,59.2529,59.4036,50448.0
2017-12-28 10:30:00,67.03,67.03,66.91,66.91,39893.0,59.4302,59.4302,59.3238,59.3238,39893.0
2017-12-28 11:00:00,66.92,67.08,66.91,67.05,53949.0,59.3327,59.4745,59.3238,59.4479,53949.0
2017-12-28 11:30:00,67.05,67.11,67.01,67.09,37946.0,59.4479,59.5011,59.4125,59.4834,37946.0
2017-12-28 12:00:00,67.09,67.12,67.06,67.1,36612.0,59.4834,59.51,59.4568,59.4923,36612.0
2017-12-28 12:30:00,67.1,67.16,67.06,67.14,44363.0,59.4923,59.5455,59.4568,59.5277,44363.0
2017-12-28 13:00:00,67.14,67.24,67.1,67.2,51668.0,59.5277,59.6164,59.4923,59.5809,51668.0
2017-12-28 13:30:00,67.2,67.23,67.16,67.17,58382.0,59.5809,59.6075,59.5455,59.5543,58382.0
2017-12-28 14:00:00,67.17,67.21,67.14,67.2,34770.0,59.5543,59.5898,59.5277,59.5809,34770.0
2017-12-28 14:30:00,67.2,67.29,67.19,67.28,76608.0,59.5809,59.6607,59.5721,59.6519,76608.0
2017-12-28 15:00:00,67.29,67.47,67.29,67.47,104766.0,59.6607,59.8203,59.6607,59.8203,104766.0
2017-12-28 15:30:00,67.46,67.47,67.29,67.42,310459.0,59.8115,59.8203,59.6607,59.776,310459.0
2017-12-29 09:30:00,67.33,67.65,67.26,67.65,69833.0,60.0008,60.286,59.9384,60.286,69833.0
2017-12-29 10:00:00,67.63,67.92,67.62,67.9,76679.0,60.2682,60.5266,60.2592,60.5088,76679.0
2017-12-29 10:30:00,67.91,67.93,67.81,67.92,112204.0,60.5177,60.5355,60.4286,60.5266,112204.0
2017-12-29 11:00:00,67.91,68.0,67.75,67.89,109791.0,60.5177,60.5979,60.3751,60.4999,109791.0
2017-12-29 11:30:00,67.91,67.99,67.85,67.88,29176.0,60.5177,60.589,60.4642,60.4909,29176.0
2017-12-29 12:00:00,67.88,67.92,67.85,67.86,40880.0,60.4909,60.5266,60.4642,60.4731,40880.0
2017-12-29 12:30:00,67.85,67.9,67.8,67.88,27004.0,60.4642,60.5088,60.4197,60.4909,27004.0
2017-12-29 13:00:00,67.88,67.89,67.79,67.89,30115.0,60.4909,60.4999,60.4107,60.4999,30115.0
2017-12-29 13:30:00,67.88,67.91,67.74,67.78,45322.0,60.4909,60.5177,60.3662,60.4018,45322.0
2017-12-29 14:00:00,67.79,67.86,67.77,67.84,42331.0,60.4107,60.4731,60.3929,60.4553,42331.0
2017-12-29 14:30:00,67.82,67.9,67.82,67.88,44127.0,60.4375,60.5088,60.4375,60.4909,44127.0
2017-12-29 15:00:00,67.87,67.88,67.83,67.87,77067.0,60.482,60.4909,60.4464,60.482,77067.0
2017-12-29 15:30:00,67.87,67.88,67.6,67.62,227135.0,60.482,60.4909,60.2414,60.2592,227135.0
2018-01-02 09:30:00,67.57,67.57,66.85,66.99,92339.0,60.2147,60.2147,59.5731,59.6978,92339.0
2018-01-02 10:00:00,67.02,67.12,66.76,66.76,98041.0,59.7246,59.8137,59.4929,59.4929,98041.0
2018-01-02 10:30:00,66.74,66.75,66.54,66.69,67521.0,59.475,59.484,59.2968,59.4305,67521.0
2018-01-02 11:00:00,66.66,66.78,66.61,66.73,70089.0,59.4037,59.5107,59.3592,59.4661,70089.0
2018-01-02 11:30:00,66.72,66.74,66.6,66.61,54512.0,59.4572,59.475,59.3503,59.3592,54512.0
2018-01-02 12:00:00,66.6,66.68,66.54,66.68,78902.0,59.3503,59.4216,59.2968,59.4216,78902.0
2018-01-02 12:30:00,66.69,66.73,66.64,66.66,47416.0,59.4305,59.4661,59.3859,59.4037,47416.0
2018-01-02 13:00:00,66.65,66.67,66.54,66.56,68319.0,59.3948,59.4127,59.2968,59.3146,68319.0
2018-01-02 13:30:00,66.55,66.65,66.54,66.61,60808.0,59.3057,59.3948,59.2968,59.3592,60808.0
2018-01-02 14:00:00,66.61,66.63,66.56,66.59,92398.0,59.3592,59.377,59.3146,59.3414,92398.0
2018-01-02 14:30:00,66.6,66.63,66.42,66.43,115130.0,59.3503,59.377,59.1899,59.1988,115130.0
2018-01-02 15:00:00,66.44,66.62,66.36,66.59,90001.0,59.2077,59.3681,59.1364,59.3414,90001.0
2018-01-02 15:30:00,66.59,66.64,66.52,66.6,256160.0,59.3414,59.3859,59.279,59.3503,256160.0
2018-01-03 09:30:00,66.6,66.91,66.5,66.69,57103.0,59.3503,59.6265,59.2612,59.4305,57103.0
2018-01-03 10:00:00,66.73,66.88,66.68,66.74,42925.0,59.4661,59.5998,59.4216,59.475,42925.0
2018-01-03 10:30:00,66.74,66.88,66.49,66.5,42412.0,59.475,59.5998,59.2523,59.2612,42412.0
2018-01-03 11:00:00,66.49,66.57,66.39,66.44,34581.0,59.2523,59.3235,59.1631,59.2077,34581.0
2018-01-03 11:30:00,66.46,66.65,66.46,66.52,48337.0,59.2255,59.3948,59.2255,59.279,48337.0
2018-01-03 12:00:00,66.59,66.73,66.52,66.68,43626.0,59.3414,59.4661,59.279,59.4216,43626.0
2018-01-03 12:30:00,66.66,66.67,66.54,66.59,36845.0,59.4037,59.4127,59.2968,59.3414,36845.0
2018-01-03 13:00:00,66.59,66.66,66.54,66.62,57720.0,59.3414,59.4037,59.2968,59.3681,57720.0
2018-01-03 13:30:00,66.64,66.7,66.59,66.68,42916.0,59.3859,59.4394,59.3414,59.4216,42916.0
2018-01-03 14:00:00,66.67,66.79,66.67,66.75,42081.0,59.4127,59.5196,59.4127,59.484,42081.0
2018-01-03 14:30:00,66.76,66.8,66.68,66.74,36204.0,59.4929,59.5285,59.4216,59.475,36204.0
2018-01-03 15:00:00,66.72,66.74,66.58,66.6,78121.0,59.4572,59.475,59.3325,59.3503,78121.0
2018-01-03 15:30:00,66.6,66.91,66.58,66.89,294415.0,59.3503,59.6265,59.3325,59.6087,294415.0
2018-01-04 09:30:00,67.88,69.12,67.75,68.6,346890.0,60.4909,61.596,60.3751,61.1326,346890.0
2018-01-04 10:00:00,68.59,68.92,68.42,68.79,162547.0,61.1237,61.4177,60.9722,61.3019,162547.0
2018-01-04 10:30:00,68.8,68.96,68.71,68.75,104400.0,61.3108,61.4534,61.2306,61.2662,104400.0
2018-01-04 11:00:00,68.75,68.8,68.46,68.53,75259.0,61.2662,61.3108,61.0078,61.0702,75259.0
2018-01-04 11:30:00,68.5,68.57,68.32,68.57,67760.0,61.0435,61.1058,60.883,61.1058,67760.0
2018-01-04 12:00:00,68.58,68.67,68.51,68.56,33993.0,61.1147,61.195,61.0524,61.0969,33993.0
2018-01-04 12:30:00,68.56,68.65,68.52,68.6,36741.0,61.0969,61.1771,61.0613,61.1326,36741.0
2018-01-04 13:00:00,68.6,68.62,68.45,68.51,52107.0,61.1326,61.1504,60.9989,61.0524,52107.0
2018-01-04 13:30:00,68.55,68.71,68.51,68.71,51224.0,61.088,61.2306,61.0524,61.2306,51224.0
2018-01-04 14:00:00,68.7,68.7,68.51,68.55,65969.0,61.2217,61.2217,61.0524,61.088,65969.0
2018-01-04 14:30:00,68.56,68.58,68.5,68.55,74831.0,61.0969,61.1147,61.0435,61.088,74831.0
2018-01-04 15:00:00,68.55,68.57,68.4,68.5,70357.0,61.088,61.1058,60.9543,61.0435,70357.0
2018-01-04 15:30:00,68.49,68.5,68.36,68.45,321742.0,61.0345,61.0435,60.9187,60.9989,321742.0
2018-01-05 09:30:00,68.59,68.68,68.25,68.45,74235.0,61.1237,61.2039,60.8207,60.9989,74235.0
2018-01-05 10:00:00,68.48,68.56,68.41,68.41,56894.0,61.0256,61.0969,60.9633,60.9633,56894.0
2018-01-05 10:30:00,68.42,68.52,68.4,68.46,49340.0,60.9722,61.0613,60.9543,61.0078,49340.0
2018-01-05 11:00:00,68.45,68.5,68.3,68.3,49379.0,60.9989,61.0435,60.8652,60.8652,49379.0
2018-01-05 11:30:00,68.28,68.29,67.97,68.07,135547.0,60.8474,60.8563,60.5711,60.6603,135547.0
2018-01-05 12:00:00,68.07,68.12,67.9,68.04,72233.0,60.6603,60.7048,60.5088,60.6335,72233.0
2018-01-05 12:30:00,68.03,68.11,67.98,68.01,61096.0,60.6246,60.6959,60.5801,60.6068,61096.0
2018-01-05 13:00:00,68.01,68.06,67.99,68.05,43917.0,60.6068,60.6514,60.589,60.6424,43917.0
2018-01-05 13:30:00,68.04,68.06,68.02,68.03,72029.0,60.6335,60.6514,60.6157,60.6246,72029.0
2018-01-05 14:00:00,68.03,68.08,67.93,68.01,136329.0,60.6246,60.6692,60.5355,60.6068,136329.0
2018-01-05 14:30:00,68.01,68.06,67.99,68.04,72244.0,60.6068,60.6514,60.589,60.6335,72244.0
2018-01-05 15:00:00,68.04,68.22,68.0,68.19,102328.0,60.6335,60.7939,60.5979,60.7672,102328.0
2018-01-05 15:30:00,68.2,68.29,68.13,68.25,260195.0,60.7761,60.8563,60.7137,60.8207,260195.0
2018-01-08 09:30:00,68.42,68.42,68.04,68.23,131683.0,60.9722,60.9722,60.6335,60.8028,131683.0
2018-01-08 10:00:00,68.26,68.34,68.09,68.21,83086.0,60.8296,60.9009,60.6781,60.785,83086.0
2018-01-08 10:30:00,68.21,68.26,68.12,68.12,37027.0,60.785,60.8296,60.7048,60.7048,37027.0
2018-01-08 11:00:00,68.12,68.12,68.02,68.04,53560.0,60.7048,60.7048,60.6157,60.6335,53560.0
2018-01-08 11:30:00,68.03,68.06,67.92,67.97,82107.0,60.6246,60.6514,60.5266,60.5711,82107.0
2018-01-08 12:00:00,67.97,68.05,67.94,68.0,41694.0,60.5711,60.6424,60.5444,60.5979,41694.0
2018-01-08 12:30:00,68.02,68.12,67.95,68.06,23880.0,60.6157,60.7048,60.5533,60.6514,23880.0
2018-01-08 13:00:00,68.08,68.26,68.07,68.16,29375.0,60.6692,60.8296,60.6603,60.7405,29375.0
2018-01-08 13:30:00,68.16,68.19,68.09,68.1,24957.0,60.7405,60.7672,60.6781,60.687,24957.0
2018-01-08 14:00:00,68.1,68.2,68.08,68.08,45904.0,60.687,60.7761,60.6692,60.6692,45904.0
2018-01-08 14:30:00,68.09,68.24,68.09,68.22,41206.0,60.6781,60.8118,60.6781,60.7939,41206.0
2018-01-08 15:00:00,68.21,68.28,68.14,68.18,70781.0,60.785,60.8474,60.7226,60.7583,70781.0
2018-01-08 15:30:00,68.17,68.22,68.14,68.2,139899.0,60.7494,60.7939,60.7226,60.7761,139899.0
2018-01-09 09:30:00,68.15,68.36,68.12,68.22,132185.0,60.7316,60.9187,60.7048,60.7939,132185.0
2018-01-09 10:00:00,68.22,68.22,68.12,68.2,35035.0,60.7939,60.7939,60.7048,60.7761,35035.0
2018-01-09 10:30:00,68.2,68.36,68.18,68.32,49282.0,60.7761,60.9187,60.7583,60.883,49282.0
2018-01-09 11:00:00,68.3,68.84,68.23,68.58,184298.0,60.8652,61.3464,60.8028,61.1147,184298.0
2018-01-09 11:30:00,68.58,68.62,68.54,68.56,62477.0,61.1147,61.1504,61.0791,61.0969,62477.0
2018-01-09 12:00:00,68.55,68.6,68.33,68.33,59634.0,61.088,61.1326,60.892,60.892,59634.0
2018-01-09 12:30:00,68.31,68.39,68.18,68.31,144069.0,60.8741,60.9454,60.7583,60.8741,144069.0
2018-01-09 13:00:00,68.31,68.33,68.26,68.29,68174.0,60.8741,60.892,60.8296,60.8563,68174.0
2018-01-09 13:30:00,68.3,68.3,68.18,68.2,44772.0,60.8652,60.8652,60.7583,60.7761,44772.0
2018-01-09 14:00:00,68.21,68.21,68.12,68.17,89407.0,60.785,60.785,60.7048,60.7494,89407.0
2018-01-09 14:30:00,68.16,68.4,68.09,68.25,152381.0,60.7405,60.9543,60.6781,60.8207,152381.0
2018-01-09 15:00:00,68.23,68.24,68.02,68.06,172295.0,60.8028,60.8118,60.6157,60.6514,172295.0
2018-01-09 15:30:00,68.06,68.13,67.96,67.98,236349.0,60.6514,60.7137,60.5622,60.5801,236349.0
2018-01-10 09:30:00,67.82,67.97,67.32,67.61,85439.0,60.4375,60.5711,59.9919,60.2503,85439.0
2018-01-10 10:00:00,67.62,67.8,67.53,67.72,65880.0,60.2592,60.4197,60.179,60.3484,65880.0
2018-01-10 10:30:00,67.73,67.8,67.61,67.64,60285.0,60.3573,60.4197,60.2503,60.2771,60285.0
2018-01-10 11:00:00,67.64,67.71,67.52,67.58,38485.0,60.2771,60.3395,60.1701,60.2236,38485.0
2018-01-10 11:30:00,67.57,67.77,67.53,67.66,27638.0,60.2147,60.3929,60.179,60.2949,27638.0
2018-01-10 12:00:00,67.66,67.7,67.57,67.68,27979.0,60.2949,60.3305,60.2147,60.3127,27979.0
2018-01-10 12:30:00,67.67,67.69,67.54,67.59,14405.0,60.3038,60.3216,60.188,60.2325,14405.0
2018-01-10 13:00:00,67.61,67.66,67.54,67.55,29768.0,60.2503,60.2949,60.188,60.1969,29768.0
2018-01-10 13:30:00,67.55,67.63,67.54,67.61,20803.0,60.1969,60.2682,60.188,60.2503,20803.0
2018-01-10 14:00:00,67.6,67.62,67.53,67.58,26140.0,60.2414,60.2592,60.179,60.2236,26140.0
2018-01-10 14:30:00,67.59,67.66,67.57,67.61,27309.0,60.2325,60.2949,60.2147,60.2503,27309.0
2018-01-10 15:00:00,67.62,67.66,67.56,67.59,36677.0,60.2592,60.2949,60.2058,60.2325,36677.0
2018-01-10 15:30:00,67.59,67.6,67.52,67.55,117986.0,60.2325,60.2414,60.1701,60.1969,117986.0
2018-01-11 09:30:00,67.57,67.98,67.53,67.82,93355.0,60.2147,60.5801,60.179,60.4375,93355.0
2018-01-11 10:00:00,67.8,67.88,67.74,67.87,53293.0,60.4197,60.4909,60.3662,60.482,53293.0
2018-01-11 10:30:00,67.88,67.9,67.74,67.86,33287.0,60.4909,60.5088,60.3662,60.4731,33287.0
2018-01-11 11:00:00,67.86,67.96,67.81,67.93,31250.0,60.4731,60.5622,60.4286,60.5355,31250.0
2018-01-11 11:30:00,67.9,68.04,67.89,68.03,30700.0,60.5088,60.6335,60.4999,60.6246,30700.0
2018-01-11 12:00:00,68.02,68.08,67.82,67.82,33860.0,60.6157,60.6692,60.4375,60.4375,33860.0
2018-01-11 12:30:00,67.85,68.09,67.85,68.07,23195.0,60.4642,60.6781,60.4642,60.6603,23195.0
2018-01-11 13:00:00,68.07,68.15,68.04,68.15,9580.0,60.6603,60.7316,60.6335,60.7316,9580.0
2018-01-11 13:30:00,68.14,68.17,68.05,68.14,16640.0,60.7226,60.7494,60.6424,60.7226,16640.0
2018-01-11 14:00:00,68.14,68.2,68.14,68.18,42453.0,60.7226,60.7761,60.7226,60.7583,42453.0
2018-01-11 14:30:00,68.18,68.18,68.08,68.13,26121.0,60.7583,60.7583,60.6692,60.7137,26121.0
2018-01-11 15:00:00,68.14,68.2,68.11,68.15,46424.0,60.7226,60.7761,60.6959,60.7316,46424.0
2018-01-11 15:30:00,68.14,68.26,68.09,68.26,114681.0,60.7226,60.8296,60.6781,60.8296,114681.0
2018-01-12 09:30:00,68.25,68.25,67.8,68.06,67853.0,60.8207,60.8207,60.4197,60.6514,67853.0
2018-01-12 10:00:00,68.09,68.24,67.98,68.22,43672.0,60.6781,60.8118,60.5801,60.7939,43672.0
2018-01-12 10:30:00,68.24,68.43,68.19,68.28,36405.0,60.8118,60.9811,60.7672,60.8474,36405.0
2018-01-12 11:00:00,68.27,68.28,68.17,68.2,22619.0,60.8385,60.8474,60.7494,60.7761,22619.0
2018-01-12 11:30:00,68.22,68.32,68.2,68.27,36445.0,60.7939,60.883,60.7761,60.8385,36445.0
2018-01-12 12:00:00,68.28,68.28,68.18,68.2,36540.0,60.8474,60.8474,60.7583,60.7761,36540.0
2018-01-12 12:30:00,68.19,68.22,68.14,68.2,21859.0,60.7672,60.7939,60.7226,60.7761,21859.0
2018-01-12 13:00:00,68.22,68.26,68.14,68.18,18325.0,60.7939,60.8296,60.7226,60.7583,18325.0
2018-01-12 13:30:00,68.2,68.27,68.18,68.24,23511.0,60.7761,60.8385,60.7583,60.8118,23511.0
2018-01-12 14:00:00,68.24,68.48,68.24,68.48,43448.0,60.8118,61.0256,60.8118,61.0256,43448.0
2018-01-12 14:30:00,68.49,68.49,68.25,68.36,42712.0,61.0345,61.0345,60.8207,60.9187,42712.0
2018-01-12 15:00:00,68.35,68.41,68.26,68.29,47904.0,60.9098,60.9633,60.8296,60.8563,47904.0
2018-01-12 15:30:00,68.29,68.41,68.29,68.36,160991.0,60.8563,60.9633,60.8563,60.9187,160991.0
2018-01-16 09:30:00,68.41,68.69,68.36,68.45,41543.0,60.9633,61.2128,60.9187,60.9989,41543.0
2018-01-16 10:00:00,68.43,68.6,68.37,68.48,55005.0,60.9811,61.1326,60.9276,61.0256,55005.0
2018-01-16 10:30:00,68.49,68.53,68.37,68.38,27329.0,61.0345,61.0702,60.9276,60.9365,27329.0
2018-01-16 11:00:00,68.38,68.5,68.35,68.44,44371.0,60.9365,61.0435,60.9098,60.99,44371.0
2018-01-16 11:30:00,68.44,68.46,68.19,68.28,45690.0,60.99,61.0078,60.7672,60.8474,45690.0
2018-01-16 12:00:00,68.29,68.35,68.25,68.31,33198.0,60.8563,60.9098,60.8207,60.8741,33198.0
2018-01-16 12:30:00,68.3,68.39,68.21,68.34,39660.0,60.8652,60.9454,60.785,60.9009,39660.0
2018-01-16 13:00:00,68.34,68.4,68.29,68.37,32079.0,60.9009,60.9543,60.8563,60.9276,32079.0
2018-01-16 13:30:00,68.35,68.36,68.22,68.25,21697.0,60.9098,60.9187,60.7939,60.8207,21697.0
2018-01-16 14:00:00,68.26,68.31,68.21,68.21,18125.0,60.8296,60.8741,60.785,60.785,18125.0
2018-01-16 14:30:00,68.24,68.25,68.07,68.21,41543.0,60.8118,60.8207,60.6603,60.785,41543.0
2018-01-16 15:00:00,68.21,68.29,68.19,68.26,44734.0,60.785,60.8563,60.7672,60.8296,44734.0
2018-01-16 15:30:00,68.26,68.27,68.09,68.1,158329.0,60.8296,60.8385,60.6781,60.687,158329.0
2018-01-17 09:30:00,68.44,68.44,68.0,68.2,43555.0,60.99,60.99,60.5979,60.7761,43555.0
2018-01-17 10:00:00,68.22,68.32,68.05,68.12,34961.0,60.7939,60.883,60.6424,60.7048,34961.0
2018-01-17 10:30:00,68.14,68.23,68.12,68.21,29934.0,60.7226,60.8028,60.7048,60.785,29934.0
2018-01-17 11:00:00,68.2,68.29,68.14,68.26,25840.0,60.7761,60.8563,60.7226,60.8296,25840.0
2018-01-17 11:30:00,68.27,68.32,68.17,68.2,21775.0,60.8385,60.883,60.7494,60.7761,21775.0
2018-01-17 12:00:00,68.2,68.22,68.04,68.08,69785.0,60.7761,60.7939,60.6335,60.6692,69785.0
2018-01-17 12:30:00,68.08,68.13,68.06,68.1,22515.0,60.6692,60.7137,60.6514,60.687,22515.0
2018-01-17 13:00:00,68.1,68.11,67.95,67.98,40840.0,60.687,60.6959,60.5533,60.5801,40840.0
2018-01-17 13:30:00,67.98,68.12,67.98,68.12,29771.0,60.5801,60.7048,60.5801,60.7048,29771.0
2018-01-17 14:00:00,68.11,68.16,68.08,68.09,59131.0,60.6959,60.7405,60.6692,60.6781,59131.0
2018-01-17 14:30:00,68.09,68.18,68.08,68.16,61530.0,60.6781,60.7583,60.6692,60.7405,61530.0
2018-01-17 15:00:00,68.16,68.32,68.16,68.21,119371.0,60.7405,60.883,60.7405,60.785,119371.0
2018-01-17 15:30:00,68.22,68.31,68.11,68.26,261691.0,60.7939,60.8741,60.6959,60.8296,261691.0
2018-01-18 09:30:00,68.33,68.45,68.11,68.24,55072.0,60.892,60.9989,60.6959,60.8118,55072.0
2018-01-18 10:00:00,68.25,68.3,67.98,68.07,42318.0,60.8207,60.8652,60.5801,60.6603,42318.0
2018-01-18 10:30:00,68.06,68.1,67.9,67.9,28803.0,60.6514,60.687,60.5088,60.5088,28803.0
2018-01-18 11:00:00,67.89,67.96,67.88,67.9,48447.0,60.4999,60.5622,60.4909,60.5088,48447.0
2018-01-18 11:30:00,67.91,67.99,67.87,67.94,64122.0,60.5177,60.589,60.482,60.5444,64122.0
2018-01-18 12:00:00,67.95,67.98,67.91,67.91,27040.0,60.5533,60.5801,60.5177,60.5177,27040.0
2018-01-18 12:30:00,67.91,68.04,67.9,67.99,38283.0,60.5177,60.6335,60.5088,60.589,38283.0
2018-01-18 13:00:00,67.98,68.12,67.94,68.12,32912.0,60.5801,60.7048,60.5444,60.7048,32912.0
2018-01-18 13:30:00,68.13,68.14,68.07,68.09,27358.0,60.7137,60.7226,60.6603,60.6781,27358.0
2018-01-18 14:00:00,68.09,68.19,68.09,68.11,40459.0,60.6781,60.7672,60.6781,60.6959,40459.0
2018-01-18 14:30:00,68.12,68.18,67.94,67.97,69565.0,60.7048,60.7583,60.5444,60.5711,69565.0
2018-01-18 15:00:00,67.95,67.95,67.89,67.92,177358.0,60.5533,60.5533,60.4999,60.5266,177358.0
2018-01-18 15:30:00,67.91,67.97,67.88,67.91,265094.0,60.5177,60.5711,60.4909,60.5177,265094.0
2018-01-19 09:30:00,68.01,68.2,67.74,67.92,158245.0,60.6068,60.7761,60.3662,60.5266,158245.0
2018-01-19 10:00:00,67.91,68.22,67.88,68.19,98318.0,60.5177,60.7939,60.4909,60.7672,98318.0
2018-01-19 10:30:00,68.19,68.25,68.02,68.02,31174.0,60.7672,60.8207,60.6157,60.6157,31174.0
2018-01-19 11:00:00,68.01,68.04,67.88,67.99,37168.0,60.6068,60.6335,60.4909,60.589,37168.0
2018-01-19 11:30:00,67.99,68.05,67.94,67.95,26572.0,60.589,60.6424,60.5444,60.5533,26572.0
2018-01-19 12:00:00,67.95,68.07,67.95,68.06,27904.0,60.5533,60.6603,60.5533,60.6514,27904.0
2018-01-19 12:30:00,68.05,68.08,68.0,68.02,34922.0,60.6424,60.6692,60.5979,60.6157,34922.0
2018-01-19 13:00:00,68.01,68.14,67.99,68.14,37092.0,60.6068,60.7226,60.589,60.7226,37092.0
2018-01-19 13:30:00,68.14,68.17,68.1,68.16,36840.0,60.7226,60.7494,60.687,60.7405,36840.0
2018-01-19 14:00:00,68.15,68.31,68.15,68.3,51858.0,60.7316,60.8741,60.7316,60.8652,51858.0
2018-01-19 14:30:00,68.3,68.35,68.25,68.31,118460.0,60.8652,60.9098,60.8207,60.8741,118460.0
2018-01-19 15:00:00,68.31,68.31,68.16,68.21,60324.0,60.8741,60.8741,60.7405,60.785,60324.0
2018-01-19 15:30:00,68.22,68.29,68.18,68.19,172621.0,60.7939,60.8563,60.7583,60.7672,172621.0
2018-01-22 09:30:00,68.21,68.25,67.99,68.13,32912.0,60.785,60.8207,60.589,60.7137,32912.0
2018-01-22 10:00:00,68.13,68.36,68.12,68.26,65671.0,60.7137,60.9187,60.7048,60.8296,65671.0
2018-01-22 10:30:00,68.24,68.26,67.98,68.0,45080.0,60.8118,60.8296,60.5801,60.5979,45080.0
2018-01-22 11:00:00,68.01,68.04,67.96,67.96,99990.0,60.6068,60.6335,60.5622,60.5622,99990.0
2018-01-22 11:30:00,67.97,68.1,67.92,68.05,65862.0,60.5711,60.687,60.5266,60.6424,65862.0
2018-01-22 12:00:00,68.08,68.14,68.04,68.13,37687.0,60.6692,60.7226,60.6335,60.7137,37687.0
2018-01-22 12:30:00,68.13,68.26,68.12,68.15,52836.0,60.7137,60.8296,60.7048,60.7316,52836.0
2018-01-22 13:00:00,68.16,68.18,68.03,68.07,42766.0,60.7405,60.7583,60.6246,60.6603,42766.0
2018-01-22 13:30:00,68.07,68.12,68.05,68.1,25052.0,60.6603,60.7048,60.6424,60.687,25052.0
2018-01-22 14:00:00,68.09,68.1,67.98,68.03,38109.0,60.6781,60.687,60.5801,60.6246,38109.0
2018-01-22 14:30:00,68.03,68.19,68.01,68.09,46330.0,60.6246,60.7672,60.6068,60.6781,46330.0
2018-01-22 15:00:00,68.07,68.18,68.05,68.16,43435.0,60.6603,60.7583,60.6424,60.7405,43435.0
2018-01-22 15:30:00,68.16,68.27,68.1,68.26,211219.0,60.7405,60.8385,60.687,60.8296,211219.0
2018-01-23 09:30:00,68.06,68.26,67.65,67.83,86335.0,60.6514,60.8296,60.286,60.4464,86335.0
2018-01-23 10:00:00,67.82,67.88,67.67,67.8,59311.0,60.4375,60.4909,60.3038,60.4197,59311.0
2018-01-23 10:30:00,67.81,67.95,67.8,67.92,40608.0,60.4286,60.5533,60.4197,60.5266,40608.0
2018-01-23 11:00:00,67.93,67.97,67.89,67.95,52798.0,60.5355,60.5711,60.4999,60.5533,52798.0
2018-01-23 11:30:00,67.98,68.11,67.96,68.11,16916.0,60.5801,60.6959,60.5622,60.6959,16916.0
2018-01-23 12:00:00,68.1,68.17,68.09,68.15,14290.0,60.687,60.7494,60.6781,60.7316,14290.0
2018-01-23 12:30:00,68.15,68.23,68.14,68.22,14386.0,60.7316,60.8028,60.7226,60.7939,14386.0
2018-01-23 13:00:00,68.22,68.28,68.22,68.27,15364.0,60.7939,60.8474,60.7939,60.8385,15364.0
2018-01-23 13:30:00,68.28,68.34,68.26,68.27,17071.0,60.8474,60.9009,60.8296,60.8385,17071.0
2018-01-23 14:00:00,68.28,68.31,68.17,68.18,32084.0,60.8474,60.8741,60.7494,60.7583,32084.0
2018-01-23 14:30:00,68.19,68.28,68.19,68.25,24082.0,60.7672,60.8474,60.7672,60.8207,24082.0
2018-01-23 15:00:00,68.24,68.28,68.2,68.24,49227.0,60.8118,60.8474,60.7761,60.8118,49227.0
2018-01-23 15:30:00,68.25,68.35,68.24,68.29,118559.0,60.8207,60.9098,60.8118,60.8563,118559.0
2018-01-24 09:30:00,68.42,68.73,68.29,68.51,59864.0,60.9722,61.2484,60.8563,61.0524,59864.0
2018-01-24 10:00:00,68.51,68.62,68.2,68.2,128810.0,61.0524,61.1504,60.7761,60.7761,128810.0
2018-01-24 10:30:00,68.21,68.45,68.19,68.29,70167.0,60.785,60.9989,60.7672,60.8563,70167.0
2018-01-24 11:00:00,68.3,68.4,68.24,68.34,27125.0,60.8652,60.9543,60.8118,60.9009,27125.0
2018-01-24 11:30:00,68.37,68.37,68.1,68.16,66581.0,60.9276,60.9276,60.687,60.7405,66581.0
2018-01-24 12:00:00,68.16,68.21,68.07,68.08,16311.0,60.7405,60.785,60.6603,60.6692,16311.0
2018-01-24 12:30:00,68.1,68.13,67.98,68.05,21553.0,60.687,60.7137,60.5801,60.6424,21553.0
2018-01-24 13:00:00,68.06,68.17,68.0,68.17,25076.0,60.6514,60.7494,60.5979,60.7494,25076.0
2018-01-24 13:30:00,68.17,68.22,68.09,68.17,26027.0,60.7494,60.7939,60.6781,60.7494,26027.0
2018-01-24 14:00:00,68.18,68.28,68.16,68.22,103505.0,60.7583,60.8474,60.7405,60.7939,103505.0
2018-01-24 14:30:00,68.22,68.26,68.1,68.11,31807.0,60.7939,60.8296,60.687,60.6959,31807.0
2018-01-24 15:00:00,68.11,68.21,68.08,68.21,35905.0,60.6959,60.785,60.6692,60.785,35905.0
2018-01-24 15:30:00,68.22,68.35,68.12,68.14,145549.0,60.7939,60.9098,60.7048,60.7226,145549.0
2018-01-25 09:30:00,68.37,68.38,68.07,68.08,68003.0,60.9276,60.9365,60.6603,60.6692,68003.0
2018-01-25 10:00:00,68.1,68.27,67.95,68.11,48672.0,60.687,60.8385,60.5533,60.6959,48672.0
2018-01-25 10:30:00,68.12,68.14,68.02,68.08,13904.0,60.7048,60.7226,60.6157,60.6692,13904.0
2018-01-25 11:00:00,68.08,68.24,68.08,68.24,32039.0,60.6692,60.8118,60.6692,60.8118,32039.0
2018-01-25 11:30:00,68.26,68.35,68.19,68.23,44036.0,60.8296,60.9098,60.7672,60.8028,44036.0
2018-01-25 12:00:00,68.24,68.33,68.23,68.29,27485.0,60.8118,60.892,60.8028,60.8563,27485.0
2018-01-25 12:30:00,68.28,68.3,68.27,68.3,20657.0,60.8474,60.8652,60.8385,60.8652,20657.0
2018-01-25 13:00:00,68.3,68.45,68.28,68.37,33988.0,60.8652,60.9989,60.8474,60.9276,33988.0
2018-01-25 13:30:00,68.35,68.4,68.33,68.37,78292.0,60.9098,60.9543,60.892,60.9276,78292.0
2018-01-25 14:00:00,68.37,68.4,68.23,68.27,34186.0,60.9276,60.9543,60.8028,60.8385,34186.0
2018-01-25 14:30:00,68.27,68.39,68.26,68.3,53718.0,60.8385,60.9454,60.8296,60.8652,53718.0
2018-01-25 15:00:00,68.31,68.4,68.29,68.4,43397.0,60.8741,60.9543,60.8563,60.9543,43397.0
2018-01-25 15:30:00,68.39,68.52,68.37,68.49,126165.0,60.9454,61.0613,60.9276,61.0345,126165.0
2018-01-26 09:30:00,68.77,68.87,68.4,68.75,130678.0,61.2841,61.3732,60.9543,61.2662,130678.0
2018-01-26 10:00:00,68.77,68.78,68.61,68.74,46952.0,61.2841,61.293,61.1415,61.2573,46952.0
2018-01-26 10:30:00,68.74,68.84,68.68,68.68,27937.0,61.2573,61.3464,61.2039,61.2039,27937.0
2018-01-26 11:00:00,68.67,68.67,68.56,68.57,17851.0,61.195,61.195,61.0969,61.1058,17851.0
2018-01-26 11:30:00,68.59,68.78,68.58,68.78,23893.0,61.1237,61.293,61.1147,61.293,23893.0
2018-01-26 12:00:00,68.79,68.8,68.71,68.77,21913.0,61.3019,61.3108,61.2306,61.2841,21913.0
2018-01-26 12:30:00,68.8,68.94,68.79,68.89,77069.0,61.3108,61.4356,61.3019,61.391,77069.0
2018-01-26 13:00:00,68.88,68.9,68.86,68.89,17565.0,61.3821,61.3999,61.3643,61.391,17565.0
2018-01-26 13:30:00,68.9,68.97,68.88,68.96,15325.0,61.3999,61.4623,61.3821,61.4534,15325.0
2018-01-26 14:00:00,68.96,69.0,68.89,68.95,42498.0,61.4534,61.489,61.391,61.4445,42498.0
2018-01-26 14:30:00,68.96,69.01,68.9,68.9,52773.0,61.4534,61.4979,61.3999,61.3999,52773.0
2018-01-26 15:00:00,68.92,69.39,68.91,69.33,138311.0,61.4177,61.8366,61.4088,61.7831,138311.0
2018-01-26 15:30:00,69.33,69.4,69.22,69.31,175565.0,61.7831,61.8455,61.6851,61.7653,175565.0
2018-01-29 09:30:00,69.05,69.24,68.85,69.07,30295.0,61.5336,61.7029,61.3554,61.5514,30295.0
2018-01-29 10:00:00,69.05,69.09,68.93,68.94,22420.0,61.5336,61.5692,61.4266,61.4356,22420.0
2018-01-29 10:30:00,68.94,68.97,68.85,68.91,21296.0,61.4356,61.4623,61.3554,61.4088,21296.0
2018-01-29 11:00:00,68.91,68.94,68.76,68.93,25838.0,61.4088,61.4356,61.2752,61.4266,25838.0
2018-01-29 11:30:00,68.94,69.04,68.88,68.98,33522.0,61.4356,61.5247,61.3821,61.4712,33522.0
2018-01-29 12:00:00,68.97,69.04,68.92,69.02,23428.0,61.4623,61.5247,61.4177,61.5069,23428.0
2018-01-29 12:30:00,68.98,69.0,68.87,68.93,13812.0,61.4712,61.489,61.3732,61.4266,13812.0
2018-01-29 13:00:00,68.94,68.95,68.86,68.86,17567.0,61.4356,61.4445,61.3643,61.3643,17567.0
2018-01-29 13:30:00,68.89,68.92,68.8,68.8,16640.0,61.391,61.4177,61.3108,61.3108,16640.0
2018-01-29 14:00:00,68.83,68.86,68.72,68.72,26205.0,61.3375,61.3643,61.2395,61.2395,26205.0
2018-01-29 14:30:00,68.75,68.77,68.62,68.76,36910.0,61.2662,61.2841,61.1504,61.2752,36910.0
2018-01-29 15:00:00,68.74,68.74,68.48,68.51,43965.0,61.2573,61.2573,61.0256,61.0524,43965.0
2018-01-29 15:30:00,68.48,68.6,68.42,68.43,158119.0,61.0256,61.1326,60.9722,60.9811,158119.0
2018-01-30 09:30:00,68.18,68.79,68.18,68.45,55014.0,60.7583,61.3019,60.7583,60.9989,55014.0
2018-01-30 10:00:00,68.44,68.63,68.32,68.63,51314.0,60.99,61.1593,60.883,61.1593,51314.0
2018-01-30 10:30:00,68.63,69.07,68.63,69.02,45634.0,61.1593,61.5514,61.1593,61.5069,45634.0
2018-01-30 11:00:00,69.0,69.04,68.86,68.91,53932.0,61.489,61.5247,61.3643,61.4088,53932.0
2018-01-30 11:30:00,68.91,69.0,68.69,68.69,43846.0,61.4088,61.489,61.2128,61.2128,43846.0
2018-01-30 12:00:00,68.7,68.74,68.61,68.62,24837.0,61.2217,61.2573,61.1415,61.1504,24837.0
2018-01-30 12:30:00,68.61,68.74,68.61,68.66,21281.0,61.1415,61.2573,61.1415,61.186,21281.0
2018-01-30 13:00:00,68.66,68.67,68.52,68.54,18992.0,61.186,61.195,61.0613,61.0791,18992.0
2018-01-30 13:30:00,68.53,68.73,68.5,68.69,22565.0,61.0702,61.2484,61.0435,61.2128,22565.0
2018-01-30 14:00:00,68.7,68.73,68.59,68.63,19568.0,61.2217,61.2484,61.1237,61.1593,19568.0
2018-01-30 14:30:00,68.63,68.64,68.42,68.42,25597.0,61.1593,61.1682,60.9722,60.9722,25597.0
2018-01-30 15:00:00,68.42,68.58,68.38,68.5,73108.0,60.9722,61.1147,60.9365,61.0435,73108.0
2018-01-30 15:30:00,68.5,68.53,68.27,68.27,190912.0,61.0435,61.0702,60.8385,60.8385,190912.0
2018-01-31 09:30:00,68.4,68.67,68.35,68.53,31269.0,60.9543,61.195,60.9098,61.0702,31269.0
2018-01-31 10:00:00,68.52,68.8,68.52,68.79,22726.0,61.0613,61.3108,61.0613,61.3019,22726.0
2018-01-31 10:30:00,68.79,68.8,68.62,68.71,23091.0,61.3019,61.3108,61.1504,61.2306,23091.0
2018-01-31 11:00:00,68.73,68.75,68.57,68.58,29149.0,61.2484,61.2662,61.1058,61.1147,29149.0
2018-01-31 11:30:00,68.58,68.64,68.42,68.55,34176.0,61.1147,61.1682,60.9722,61.088,34176.0
2018-01-31 12:00:00,68.53,68.59,68.49,68.52,20070.0,61.0702,61.1237,61.0345,61.0613,20070.0
2018-01-31 12:30:00,68.52,68.67,68.52,68.62,15501.0,61.0613,61.195,61.0613,61.1504,15501.0
2018-01-31 13:00:00,68.65,68.75,68.62,68.7,9584.0,61.1771,61.2662,61.1504,61.2217,9584.0
2018-01-31 13:30:00,68.69,68.93,68.68,68.9,29519.0,61.2128,61.4266,61.2039,61.3999,29519.0
2018-01-31 14:00:00,68.88,69.11,68.8,68.86,57820.0,61.3821,61.5871,61.3108,61.3643,57820.0
2018-01-31 14:30:00,68.86,68.88,68.63,68.77,52574.0,61.3643,61.3821,61.1593,61.2841,52574.0
2018-01-31 15:00:00,68.77,68.8,68.62,68.69,46497.0,61.2841,61.3108,61.1504,61.2128,46497.0
2018-01-31 15:30:00,68.68,68.98,68.66,68.81,170872.0,61.2039,61.4712,61.186,61.3197,170872.0
2018-02-01 09:30:00,68.73,68.87,68.22,68.62,47666.0,61.2484,61.3732,60.7939,61.1504,47666.0
2018-02-01 10:00:00,68.59,68.59,68.29,68.32,33451.0,61.1237,61.1237,60.8563,60.883,33451.0
2018-02-01 10:30:00,68.3,68.35,68.14,68.24,37374.0,60.8652,60.9098,60.7226,60.8118,37374.0
2018-02-01 11:00:00,68.27,68.61,68.27,68.61,74077.0,60.8385,61.1415,60.8385,61.1415,74077.0
2018-02-01 11:30:00,68.58,68.89,68.58,68.84,27060.0,61.1147,61.391,61.1147,61.3464,27060.0
2018-02-01 12:00:00,68.84,68.98,68.79,68.9,64054.0,61.3464,61.4712,61.3019,61.3999,64054.0
2018-02-01 12:30:00,68.9,69.0,68.86,68.9,76453.0,61.3999,61.489,61.3643,61.3999,76453.0
2018-02-01 13:00:00,68.92,69.0,68.78,68.81,27486.0,61.4177,61.489,61.293,61.3197,27486.0
2018-02-01 13:30:00,68.82,68.82,68.6,68.62,38226.0,61.3286,61.3286,61.1326,61.1504,38226.0
2018-02-01 14:00:00,68.62,68.74,68.43,68.55,113140.0,61.1504,61.2573,60.9811,61.088,113140.0
2018-02-01 14:30:00,68.57,68.78,68.51,68.73,54753.0,61.1058,61.293,61.0524,61.2484,54753.0
2018-02-01 15:00:00,68.72,68.72,68.61,68.61,94677.0,61.2395,61.2395,61.1415,61.1415,94677.0
2018-02-01 15:30:00,68.61,68.79,68.58,68.77,187814.0,61.1415,61.3019,61.1147,61.2841,187814.0
2018-02-02 09:30:00,68.3,68.78,68.15,68.69,43681.0,60.8652,61.293,60.7316,61.2128,43681.0
2018-02-02 10:00:00,68.68,68.83,68.47,68.53,115342.0,61.2039,61.3375,61.0167,61.0702,115342.0
2018-02-02 10:30:00,68.53,68.58,68.43,68.47,37164.0,61.0702,61.1147,60.9811,61.0167,37164.0
2018-02-02 11:00:00,68.47,68.52,68.38,68.48,44790.0,61.0167,61.0613,60.9365,61.0256,44790.0
2018-02-02 11:30:00,68.46,68.52,68.37,68.45,66771.0,61.0078,61.0613,60.9276,60.9989,66771.0
2018-02-02 12:00:00,68.43,68.48,68.31,68.42,29723.0,60.9811,61.0256,60.8741,60.9722,29723.0
2018-02-02 12:30:00,68.43,68.57,68.31,68.31,103478.0,60.9811,61.1058,60.8741,60.8741,103478.0
2018-02-02 13:00:00,68.3,68.41,68.25,68.31,40140.0,60.8652,60.9633,60.8207,60.8741,40140.0
2018-02-02 13:30:00,68.32,68.37,68.13,68.14,45457.0,60.883,60.9276,60.7137,60.7226,45457.0
2018-02-02 14:00:00,68.14,68.32,68.1,68.22,73332.0,60.7226,60.883,60.687,60.7939,73332.0
2018-02-02 14:30:00,68.22,68.34,68.19,68.25,69319.0,60.7939,60.9009,60.7672,60.8207,69319.0
2018-02-02 15:00:00,68.25,68.36,68.14,68.3,91333.0,60.8207,60.9187,60.7226,60.8652,91333.0
2018-02-02 15:30:00,68.29,68.4,68.21,68.24,318020.0,60.8563,60.9543,60.785,60.8118,318020.0
2018-02-05 09:30:00,68.0,68.21,67.63,67.81,93111.0,60.5979,60.785,60.2682,60.4286,93111.0
2018-02-05 10:00:00,67.8,67.81,67.64,67.7,68983.0,60.4197,60.4286,60.2771,60.3305,68983.0
2018-02-05 10:30:00,67.68,67.73,67.56,67.72,82668.0,60.3127,60.3573,60.2058,60.3484,82668.0
2018-02-05 11:00:00,67.74,67.75,67.52,67.64,62789.0,60.3662,60.3751,60.1701,60.2771,62789.0
2018-02-05 11:30:00,67.61,67.65,67.57,67.61,84650.0,60.2503,60.286,60.2147,60.2503,84650.0
2018-02-05 12:00:00,67.61,67.61,67.24,67.28,70603.0,60.2503,60.2503,59.9206,59.9563,70603.0
2018-02-05 12:30:00,67.25,67.36,67.09,67.14,174316.0,59.9295,60.0276,59.7869,59.8315,174316.0
2018-02-05 13:00:00,67.15,67.15,66.59,66.62,80422.0,59.8404,59.8404,59.3414,59.3681,80422.0
2018-02-05 13:30:00,66.64,66.7,66.46,66.65,95306.0,59.3859,59.4394,59.2255,59.3948,95306.0
2018-02-05 14:00:00,66.65,66.66,66.26,66.35,78508.0,59.3948,59.4037,59.0473,59.1275,78508.0
2018-02-05 14:30:00,66.33,66.35,65.71,65.71,128464.0,59.1097,59.1275,58.5572,58.5572,128464.0
2018-02-05 15:00:00,65.69,65.77,64.69,65.73,177540.0,58.5393,58.6106,57.6482,58.575,177540.0
2018-02-05 15:30:00,65.75,65.86,64.94,64.99,419523.0,58.5928,58.6908,57.871,57.9155,419523.0
2018-02-06 09:30:00,63.8,64.72,62.78,64.59,242543.0,56.8551,57.6749,55.9461,57.5591,242543.0
2018-02-06 10:00:00,64.6,65.15,64.14,64.22,244918.0,57.568,58.0581,57.1581,57.2294,244918.0
2018-02-06 10:30:00,64.22,64.55,63.7,64.35,139063.0,57.2294,57.5234,56.766,57.3452,139063.0
2018-02-06 11:00:00,64.32,64.38,63.86,64.02,92379.0,57.3185,57.3719,56.9085,57.0511,92379.0
2018-02-06 11:30:00,63.98,64.05,63.74,63.81,88215.0,57.0155,57.0779,56.8016,56.864,88215.0
2018-02-06 12:00:00,63.82,64.1,63.77,64.09,74582.0,56.8729,57.1224,56.8283,57.1135,74582.0
2018-02-06 12:30:00,64.09,64.24,63.83,63.92,86316.0,57.1135,57.2472,56.8818,56.962,86316.0
2018-02-06 13:00:00,63.92,63.92,63.6,63.62,93969.0,56.962,56.962,56.6768,56.6947,93969.0
2018-02-06 13:30:00,63.6,63.69,63.48,63.48,88963.0,56.6768,56.757,56.5699,56.5699,88963.0
2018-02-06 14:00:00,63.48,63.49,63.26,63.34,110535.0,56.5699,56.5788,56.3739,56.4451,110535.0
2018-02-06 14:30:00,63.35,64.42,63.29,64.36,238377.0,56.4541,57.4076,56.4006,57.3541,238377.0
2018-02-06 15:00:00,64.37,64.87,64.36,64.6,124412.0,57.363,57.8086,57.3541,57.568,124412.0
2018-02-06 15:30:00,64.59,64.82,64.33,64.55,440280.0,57.5591,57.764,57.3274,57.5234,440280.0
2018-02-07 09:30:00,64.56,65.23,64.48,64.98,221748.0,57.5323,58.1294,57.4611,57.9066,221748.0
2018-02-07 10:00:00,64.98,65.18,64.72,64.98,168764.0,57.9066,58.0849,57.6749,57.9066,168764.0
2018-02-07 10:30:00,64.97,65.61,64.93,65.61,169696.0,57.8977,58.468,57.8621,58.468,169696.0
2018-02-07 11:00:00,65.62,65.69,65.17,65.17,51475.0,58.477,58.5393,58.0759,58.0759,51475.0
2018-02-07 11:30:00,65.17,65.47,65.06,65.46,83458.0,58.0759,58.3433,57.9779,58.3344,83458.0
2018-02-07 12:00:00,65.43,65.5,65.21,65.45,51900.0,58.3076,58.37,58.1116,58.3255,51900.0
2018-02-07 12:30:00,65.46,65.46,65.2,65.29,178525.0,58.3344,58.3344,58.1027,58.1829,178525.0
2018-02-07 13:00:00,65.31,65.42,64.87,65.05,83871.0,58.2007,58.2987,57.8086,57.969,83871.0
2018-02-07 13:30:00,65.02,65.19,64.93,65.05,52608.0,57.9423,58.0938,57.8621,57.969,52608.0
2018-02-07 14:00:00,65.03,65.1,64.83,65.1,77242.0,57.9512,58.0136,57.773,58.0136,77242.0
2018-02-07 14:30:00,65.12,65.14,64.74,65.1,93412.0,58.0314,58.0492,57.6927,58.0136,93412.0
2018-02-07 15:00:00,65.09,65.29,65.06,65.22,205770.0,58.0047,58.1829,57.9779,58.1205,205770.0
2018-02-07 15:30:00,65.23,65.34,64.59,64.61,404632.0,58.1294,58.2274,57.5591,57.5769,404632.0
2018-02-08 09:30:00,64.6,64.98,64.48,64.9,73359.0,57.568,57.9066,57.4611,57.8353,73359.0
2018-02-08 10:00:00,64.87,64.9,64.31,64.35,92969.0,57.8086,57.8353,57.3096,57.3452,92969.0
2018-02-08 10:30:00,64.39,64.64,64.37,64.53,109105.0,57.3808,57.6036,57.363,57.5056,109105.0
2018-02-08 11:00:00,64.52,64.61,64.43,64.55,84539.0,57.4967,57.5769,57.4165,57.5234,84539.0
2018-02-08 11:30:00,64.55,64.65,64.35,64.38,60422.0,57.5234,57.6125,57.3452,57.3719,60422.0
2018-02-08 12:00:00,64.4,64.49,64.14,64.23,38928.0,57.3898,57.47,57.1581,57.2383,38928.0
2018-02-08 12:30:00,64.29,64.3,63.74,63.98,63360.0,57.2917,57.3006,56.8016,57.0155,63360.0
2018-02-08 13:00:00,63.97,64.1,63.68,63.68,84551.0,57.0066,57.1224,56.7481,56.7481,84551.0
2018-02-08 13:30:00,63.67,63.96,63.66,63.9,152201.0,56.7392,56.9977,56.7303,56.9442,152201.0
2018-02-08 14:00:00,63.92,64.28,63.8,64.06,113794.0,56.962,57.2828,56.8551,57.0868,113794.0
2018-02-08 14:30:00,64.07,64.07,63.74,63.81,164993.0,57.0957,57.0957,56.8016,56.864,164993.0
2018-02-08 15:00:00,63.82,63.91,63.53,63.57,159283.0,56.8729,56.9531,56.6145,56.6501,159283.0
2018-02-08 15:30:00,63.56,63.65,62.72,62.73,380966.0,56.6412,56.7214,55.8926,55.9015,380966.0
2018-02-09 09:30:00,63.76,64.08,62.1,62.1,240645.0,56.8194,57.1046,55.3401,55.3401,240645.0
2018-02-09 10:00:00,62.03,62.82,62.02,62.52,205323.0,55.2777,55.9818,55.2688,55.7144,205323.0
2018-02-09 10:30:00,62.52,62.69,61.84,62.15,237922.0,55.7144,55.8659,55.1084,55.3847,237922.0
2018-02-09 11:00:00,62.17,62.41,61.13,61.19,239963.0,55.4025,55.6164,54.4757,54.5292,239963.0
2018-02-09 11:30:00,61.23,61.54,61.15,61.17,172413.0,54.5648,54.8411,54.4935,54.5114,172413.0
2018-02-09 12:00:00,61.18,61.41,61.03,61.28,152240.0,54.5203,54.7252,54.3866,54.6094,152240.0
2018-02-09 12:30:00,61.24,61.32,60.72,61.06,135516.0,54.5737,54.645,54.1103,54.4133,135516.0
2018-02-09 13:00:00,61.03,61.03,60.27,60.44,150951.0,54.3866,54.3866,53.7093,53.8608,150951.0
2018-02-09 13:30:00,60.43,61.06,60.25,60.74,140926.0,53.8519,54.4133,53.6915,54.1282,140926.0
2018-02-09 14:00:00,60.74,61.75,60.72,61.56,153940.0,54.1282,55.0282,54.1103,54.8589,153940.0
2018-02-09 14:30:00,61.6,61.7,61.2,61.46,111934.0,54.8946,54.9837,54.5381,54.7698,111934.0
2018-02-09 15:00:00,61.46,61.63,60.99,61.52,161280.0,54.7698,54.9213,54.351,54.8233,161280.0
2018-02-09 15:30:00,61.58,62.42,61.47,61.98,502995.0,54.8767,55.6253,54.7787,55.2332,502995.0
2018-02-12 09:30:00,62.26,62.9,62.24,62.37,117160.0,55.4827,56.053,55.4649,55.5807,117160.0
2018-02-12 10:00:00,62.38,62.55,62.03,62.28,80677.0,55.5896,55.7411,55.2777,55.5005,80677.0
2018-02-12 10:30:00,62.24,62.46,62.11,62.32,68215.0,55.4649,55.6609,55.349,55.5362,68215.0
2018-02-12 11:00:00,62.32,62.55,62.12,62.49,53460.0,55.5362,55.7411,55.3579,55.6877,53460.0
2018-02-12 11:30:00,62.5,62.69,62.35,62.69,52449.0,55.6966,55.8659,55.5629,55.8659,52449.0
2018-02-12 12:00:00,62.69,62.9,62.58,62.74,38678.0,55.8659,56.053,55.7679,55.9105,38678.0
2018-02-12 12:30:00,62.74,62.91,62.69,62.84,62823.0,55.9105,56.062,55.8659,55.9996,62823.0
2018-02-12 13:00:00,62.86,62.87,62.58,62.6,102573.0,56.0174,56.0263,55.7679,55.7857,102573.0
2018-02-12 13:30:00,62.62,62.78,62.56,62.65,55374.0,55.8035,55.9461,55.7501,55.8303,55374.0
2018-02-12 14:00:00,62.66,62.73,62.6,62.73,79324.0,55.8392,55.9015,55.7857,55.9015,79324.0
2018-02-12 14:30:00,62.72,62.73,62.56,62.65,82807.0,55.8926,55.9015,55.7501,55.8303,82807.0
2018-02-12 15:00:00,62.64,62.76,62.59,62.63,124062.0,55.8213,55.9283,55.7768,55.8124,124062.0
2018-02-12 15:30:00,62.64,62.71,62.29,62.61,372273.0,55.8213,55.8837,55.5094,55.7946,372273.0
2018-02-13 09:30:00,62.23,62.79,62.23,62.71,337109.0,55.456,55.955,55.456,55.8837,337109.0
2018-02-13 10:00:00,62.68,62.9,62.64,62.84,176814.0,55.857,56.053,55.8213,55.9996,176814.0
2018-02-13 10:30:00,62.85,63.02,62.78,62.92,301856.0,56.0085,56.16,55.9461,56.0709,301856.0
2018-02-13 11:00:00,62.92,63.18,62.91,63.07,129748.0,56.0709,56.3026,56.062,56.2045,129748.0
2018-02-13 11:30:00,63.07,63.12,62.91,62.97,156073.0,56.2045,56.2491,56.062,56.1154,156073.0
2018-02-13 12:00:00,62.98,63.03,62.86,62.88,52034.0,56.1243,56.1689,56.0174,56.0352,52034.0
2018-02-13 12:30:00,62.88,62.97,62.86,62.87,47154.0,56.0352,56.1154,56.0174,56.0263,47154.0
2018-02-13 13:00:00,62.87,63.18,62.83,63.17,94343.0,56.0263,56.3026,55.9907,56.2937,94343.0
2018-02-13 13:30:00,63.18,63.36,63.11,63.28,83594.0,56.3026,56.463,56.2402,56.3917,83594.0
2018-02-13 14:00:00,63.29,63.45,63.21,63.23,92767.0,56.4006,56.5432,56.3293,56.3471,92767.0
2018-02-13 14:30:00,63.22,63.42,63.15,63.4,80821.0,56.3382,56.5164,56.2758,56.4986,80821.0
2018-02-13 15:00:00,63.38,63.42,63.3,63.42,102447.0,56.4808,56.5164,56.4095,56.5164,102447.0
2018-02-13 15:30:00,63.4,63.42,63.25,63.28,472597.0,56.4986,56.5164,56.3649,56.3917,472597.0
2018-02-14 09:30:00,62.89,63.45,62.89,63.25,159555.0,56.0441,56.5432,56.0441,56.3649,159555.0
2018-02-14 10:00:00,63.27,63.85,63.21,63.61,101584.0,56.3828,56.8996,56.3293,56.6858,101584.0
2018-02-14 10:30:00,63.62,63.65,63.4,63.59,66697.0,56.6947,56.7214,56.4986,56.6679,66697.0
2018-02-14 11:00:00,63.58,64.05,63.57,64.02,156740.0,56.659,57.0779,56.6501,57.0511,156740.0
2018-02-14 11:30:00,64.04,64.08,63.87,63.95,159085.0,57.0689,57.1046,56.9175,56.9887,159085.0
2018-02-14 12:00:00,63.97,64.16,63.95,64.05,64121.0,57.0066,57.1759,56.9887,57.0779,64121.0
2018-02-14 12:30:00,64.05,64.1,63.99,64.06,54506.0,57.0779,57.1224,57.0244,57.0868,54506.0
2018-02-14 13:00:00,64.05,64.28,64.04,64.2,138714.0,57.0779,57.2828,57.0689,57.2115,138714.0
2018-02-14 13:30:00,64.2,64.52,64.19,64.44,85777.0,57.2115,57.4967,57.2026,57.4254,85777.0
2018-02-14 14:00:00,64.44,64.48,64.33,64.36,191033.0,57.4254,57.4611,57.3274,57.3541,191033.0
2018-02-14 14:30:00,64.34,64.5,64.33,64.5,82846.0,57.3363,57.4789,57.3274,57.4789,82846.0
2018-02-14 15:00:00,64.5,64.74,64.5,64.71,117388.0,57.4789,57.6927,57.4789,57.666,117388.0
2018-02-14 15:30:00,64.71,64.77,64.48,64.51,438014.0,57.666,57.7195,57.4611,57.4878,438014.0
2018-02-15 09:30:00,65.05,65.38,64.01,64.17,172070.0,57.969,58.2631,57.0422,57.1848,172070.0
2018-02-15 10:00:00,64.18,64.4,64.01,64.25,213753.0,57.1937,57.3898,57.0422,57.2561,213753.0
2018-02-15 10:30:00,64.25,64.32,63.85,63.85,108378.0,57.2561,57.3185,56.8996,56.8996,108378.0
2018-02-15 11:00:00,63.81,63.88,63.66,63.75,59176.0,56.864,56.9264,56.7303,56.8105,59176.0
2018-02-15 11:30:00,63.74,64.01,63.68,63.82,53044.0,56.8016,57.0422,56.7481,56.8729,53044.0
2018-02-15 12:00:00,63.84,63.99,63.83,63.92,62491.0,56.8907,57.0244,56.8818,56.962,62491.0
2018-02-15 12:30:00,63.92,64.02,63.81,63.84,84439.0,56.962,57.0511,56.864,56.8907,84439.0
2018-02-15 13:00:00,63.84,64.08,63.83,63.93,104569.0,56.8907,57.1046,56.8818,56.9709,104569.0
2018-02-15 13:30:00,63.93,64.16,63.87,64.16,46951.0,56.9709,57.1759,56.9175,57.1759,46951.0
2018-02-15 14:00:00,64.14,64.21,64.06,64.14,51488.0,57.1581,57.2204,57.0868,57.1581,51488.0
2018-02-15 14:30:00,64.14,64.22,64.06,64.07,90653.0,57.1581,57.2294,57.0868,57.0957,90653.0
2018-02-15 15:00:00,64.07,64.13,63.96,63.97,180764.0,57.0957,57.1492,56.9977,57.0066,180764.0
2018-02-15 15:30:00,63.96,64.21,63.89,64.21,497894.0,56.9977,57.2204,56.9353,57.2204,497894.0
2018-02-16 09:30:00,64.25,65.12,64.25,64.88,215402.0,57.2561,58.0314,57.2561,57.8175,215402.0
2018-02-16 10:00:00,64.88,65.01,64.58,64.66,70638.0,57.8175,57.9334,57.5502,57.6215,70638.0
2018-02-16 10:30:00,64.69,64.71,64.47,64.47,63870.0,57.6482,57.666,57.4521,57.4521,63870.0
2018-02-16 11:00:00,64.47,64.76,64.47,64.56,93066.0,57.4521,57.7106,57.4521,57.5323,93066.0
2018-02-16 11:30:00,64.56,64.98,64.56,64.9,40733.0,57.5323,57.9066,57.5323,57.8353,40733.0
2018-02-16 12:00:00,64.89,65.0,64.82,64.97,44538.0,57.8264,57.9244,57.764,57.8977,44538.0
2018-02-16 12:30:00,64.97,65.28,64.93,65.01,61011.0,57.8977,58.174,57.8621,57.9334,61011.0
2018-02-16 13:00:00,65.02,65.14,64.84,64.9,40639.0,57.9423,58.0492,57.7819,57.8353,40639.0
2018-02-16 13:30:00,64.88,65.18,64.84,65.16,48282.0,57.8175,58.0849,57.7819,58.067,48282.0
2018-02-16 14:00:00,65.16,65.24,64.79,64.89,117684.0,58.067,58.1383,57.7373,57.8264,117684.0
2018-02-16 14:30:00,64.9,65.17,64.84,65.14,89294.0,57.8353,58.0759,57.7819,58.0492,89294.0
2018-02-16 15:00:00,65.13,65.25,65.08,65.15,141116.0,58.0403,58.1472,57.9957,58.0581,141116.0
2018-02-16 15:30:00,65.14,65.33,65.05,65.15,329506.0,58.0492,58.2185,57.969,58.0581,329506.0
2018-02-20 09:30:00,64.68,65.13,64.68,65.12,121285.0,57.6393,58.0403,57.6393,58.0314,121285.0
2018-02-20 10:00:00,65.12,65.24,64.84,64.97,79148.0,58.0314,58.1383,57.7819,57.8977,79148.0
2018-02-20 10:30:00,64.96,65.04,64.86,64.89,63379.0,57.8888,57.9601,57.7997,57.8264,63379.0
2018-02-20 11:00:00,64.9,65.3,64.86,65.26,124912.0,57.8353,58.1918,57.7997,58.1561,124912.0
2018-02-20 11:30:00,65.27,65.31,65.16,65.25,54205.0,58.1651,58.2007,58.067,58.1472,54205.0
2018-02-20 12:00:00,65.27,65.4,65.27,65.4,49375.0,58.1651,58.2809,58.1651,58.2809,49375.0
2018-02-20 12:30:00,65.4,65.43,65.19,65.38,67413.0,58.2809,58.3076,58.0938,58.2631,67413.0
2018-02-20 13:00:00,65.36,65.39,65.08,65.08,56496.0,58.2453,58.272,57.9957,57.9957,56496.0
2018-02-20 13:30:00,65.08,65.21,65.06,65.1,51968.0,57.9957,58.1116,57.9779,58.0136,51968.0
2018-02-20 14:00:00,65.1,65.15,64.96,65.03,62799.0,58.0136,58.0581,57.8888,57.9512,62799.0
2018-02-20 14:30:00,65.04,65.1,64.89,64.91,79582.0,57.9601,58.0136,57.8264,57.8442,79582.0
2018-02-20 15:00:00,64.92,65.0,64.71,64.83,113643.0,57.8532,57.9244,57.666,57.773,113643.0
2018-02-20 15:30:00,64.85,64.95,64.83,64.87,226201.0,57.7908,57.8799,57.773,57.8086,226201.0
2018-02-21 09:30:00,64.9,65.3,64.72,65.12,82485.0,57.8353,58.1918,57.6749,58.0314,82485.0
2018-02-21 10:00:00,65.12,65.12,64.97,65.0,67047.0,58.0314,58.0314,57.8977,57.9244,67047.0
2018-02-21 10:30:00,65.0,65.35,65.0,65.34,65970.0,57.9244,58.2363,57.9244,58.2274,65970.0
2018-02-21 11:00:00,65.33,65.38,65.18,65.23,131293.0,58.2185,58.2631,58.0849,58.1294,131293.0
2018-02-21 11:30:00,65.22,65.33,65.12,65.16,49911.0,58.1205,58.2185,58.0314,58.067,49911.0
2018-02-21 12:00:00,65.14,65.33,65.12,65.28,111392.0,58.0492,58.2185,58.0314,58.174,111392.0
2018-02-21 12:30:00,65.27,65.45,65.27,65.42,33833.0,58.1651,58.3255,58.1651,58.2987,33833.0
2018-02-21 13:00:00,65.4,65.45,65.35,65.41,40170.0,58.2809,58.3255,58.2363,58.2898,40170.0
2018-02-21 13:30:00,65.41,65.52,65.39,65.47,51954.0,58.2898,58.3878,58.272,58.3433,51954.0
2018-02-21 14:00:00,65.47,65.72,65.43,65.58,82077.0,58.3433,58.5661,58.3076,58.4413,82077.0
2018-02-21 14:30:00,65.57,65.62,65.23,65.4,144662.0,58.4324,58.477,58.1294,58.2809,144662.0
2018-02-21 15:00:00,65.4,65.44,65.16,65.41,238905.0,58.2809,58.3166,58.067,58.2898,238905.0
2018-02-21 15:30:00,65.42,65.54,64.91,64.94,442670.0,58.2987,58.4057,57.8442,57.871,442670.0
2018-02-22 09:30:00,65.18,65.75,65.15,65.5,152517.0,58.0849,58.5928,58.0581,58.37,152517.0
2018-02-22 10:00:00,65.48,65.59,65.18,65.43,122662.0,58.3522,58.4502,58.0849,58.3076,122662.0
2018-02-22 10:30:00,65.46,65.75,65.44,65.69,84645.0,58.3344,58.5928,58.3166,58.5393,84645.0
2018-02-22 11:00:00,65.69,66.0,65.6,65.96,83083.0,58.5393,58.8156,58.4591,58.7799,83083.0
2018-02-22 11:30:00,65.95,66.21,65.81,66.2,135168.0,58.771,59.0027,58.6463,58.9938,135168.0
2018-02-22 12:00:00,66.2,66.4,66.2,66.3,120821.0,58.9938,59.1721,58.9938,59.0829,120821.0
2018-02-22 12:30:00,66.3,66.31,65.87,65.87,134224.0,59.0829,59.0918,58.6997,58.6997,134224.0
2018-02-22 13:00:00,65.89,66.03,65.76,65.92,76062.0,58.7176,58.8423,58.6017,58.7443,76062.0
2018-02-22 13:30:00,65.91,65.93,65.68,65.68,104852.0,58.7354,58.7532,58.5304,58.5304,104852.0
2018-02-22 14:00:00,65.68,65.82,65.53,65.81,89686.0,58.5304,58.6552,58.3968,58.6463,89686.0
2018-02-22 14:30:00,65.81,65.85,65.47,65.52,79060.0,58.6463,58.6819,58.3433,58.3878,79060.0
2018-02-22 15:00:00,65.5,65.69,65.45,65.61,126616.0,58.37,58.5393,58.3255,58.468,126616.0
2018-02-22 15:30:00,65.58,65.59,65.18,65.43,227781.0,58.4413,58.4502,58.0849,58.3076,227781.0
2018-02-23 09:30:00,65.75,65.82,65.47,65.68,47713.0,58.5928,58.6552,58.3433,58.5304,47713.0
2018-02-23 10:00:00,65.73,65.77,65.57,65.65,47784.0,58.575,58.6106,58.4324,58.5037,47784.0
2018-02-23 10:30:00,65.65,65.69,65.59,65.65,89641.0,58.5037,58.5393,58.4502,58.5037,89641.0
2018-02-23 11:00:00,65.64,65.72,65.53,65.6,55489.0,58.4948,58.5661,58.3968,58.4591,55489.0
2018-02-23 11:30:00,65.6,65.69,65.59,65.69,47100.0,58.4591,58.5393,58.4502,58.5393,47100.0
2018-02-23 12:00:00,65.67,65.69,65.58,65.6,36755.0,58.5215,58.5393,58.4413,58.4591,36755.0
2018-02-23 12:30:00,65.62,65.62,65.47,65.5,31141.0,58.477,58.477,58.3433,58.37,31141.0
2018-02-23 13:00:00,65.5,65.58,65.46,65.55,41271.0,58.37,58.4413,58.3344,58.4146,41271.0
2018-02-23 13:30:00,65.56,65.68,65.54,65.68,25784.0,58.4235,58.5304,58.4057,58.5304,25784.0
2018-02-23 14:00:00,65.68,65.98,65.66,65.95,157686.0,58.5304,58.7978,58.5126,58.771,157686.0
2018-02-23 14:30:00,65.96,66.16,65.86,66.15,70416.0,58.7799,58.9582,58.6908,58.9493,70416.0
2018-02-23 15:00:00,66.16,66.32,66.12,66.31,92049.0,58.9582,59.1008,58.9225,59.0918,92049.0
2018-02-23 15:30:00,66.31,66.42,66.2,66.39,265134.0,59.0918,59.1899,58.9938,59.1631,265134.0
2018-02-26 09:30:00,66.37,66.97,66.37,66.96,98913.0,59.1453,59.68,59.1453,59.6711,98913.0
2018-02-26 10:00:00,66.95,67.0,66.82,66.91,73502.0,59.6622,59.7067,59.5463,59.6265,73502.0
2018-02-26 10:30:00,66.91,67.0,66.74,66.79,65577.0,59.6265,59.7067,59.475,59.5196,65577.0
2018-02-26 11:00:00,66.79,66.97,66.76,66.95,58698.0,59.5196,59.68,59.4929,59.6622,58698.0
2018-02-26 11:30:00,66.95,67.01,66.88,66.93,57679.0,59.6622,59.7156,59.5998,59.6444,57679.0
2018-02-26 12:00:00,66.94,67.07,66.94,67.0,71326.0,59.6533,59.7691,59.6533,59.7067,71326.0
2018-02-26 12:30:00,67.01,67.01,66.85,66.86,46965.0,59.7156,59.7156,59.5731,59.582,46965.0
2018-02-26 13:00:00,66.85,67.05,66.85,66.99,78268.0,59.5731,59.7513,59.5731,59.6978,78268.0
2018-02-26 13:30:00,66.98,67.0,66.9,66.91,113324.0,59.6889,59.7067,59.6176,59.6265,113324.0
2018-02-26 14:00:00,66.91,67.0,66.9,66.9,85194.0,59.6265,59.7067,59.6176,59.6176,85194.0
2018-02-26 14:30:00,66.91,66.95,66.88,66.93,75738.0,59.6265,59.6622,59.5998,59.6444,75738.0
2018-02-26 15:00:00,66.94,67.06,66.94,67.06,241138.0,59.6533,59.7602,59.6533,59.7602,241138.0
2018-02-26 15:30:00,67.05,67.1,66.91,66.98,226749.0,59.7513,59.7959,59.6265,59.6889,226749.0
2018-02-27 09:30:00,66.92,67.43,66.92,67.22,367570.0,59.6354,60.0899,59.6354,59.9028,367570.0
2018-02-27 10:00:00,67.17,67.65,67.12,67.53,73064.0,59.8582,60.286,59.8137,60.179,73064.0
2018-02-27 10:30:00,67.54,67.56,66.99,67.19,71015.0,60.188,60.2058,59.6978,59.8761,71015.0
2018-02-27 11:00:00,67.16,67.28,67.06,67.21,49657.0,59.8493,59.9563,59.7602,59.8939,49657.0
2018-02-27 11:30:00,67.21,67.24,67.0,67.0,46494.0,59.8939,59.9206,59.7067,59.7067,46494.0
2018-02-27 12:00:00,66.99,67.1,66.85,67.0,77944.0,59.6978,59.7959,59.5731,59.7067,77944.0
2018-02-27 12:30:00,67.01,67.26,67.0,67.18,49955.0,59.7156,59.9384,59.7067,59.8671,49955.0
2018-02-27 13:00:00,67.17,67.23,67.12,67.2,32830.0,59.8582,59.9117,59.8137,59.885,32830.0
2018-02-27 13:30:00,67.2,67.21,67.07,67.11,71700.0,59.885,59.8939,59.7691,59.8048,71700.0
2018-02-27 14:00:00,67.12,67.19,67.04,67.16,60162.0,59.8137,59.8761,59.7424,59.8493,60162.0
2018-02-27 14:30:00,67.14,67.2,67.04,67.15,115064.0,59.8315,59.885,59.7424,59.8404,115064.0
2018-02-27 15:00:00,67.14,67.16,67.02,67.07,127752.0,59.8315,59.8493,59.7246,59.7691,127752.0
2018-02-27 15:30:00,67.07,67.12,66.96,67.08,381203.0,59.7691,59.8137,59.6711,59.778,381203.0
2018-02-28 09:30:00,67.41,68.09,67.23,67.95,179682.0,60.0721,60.6781,59.9117,60.5533,179682.0
2018-02-28 10:00:00,67.94,68.15,67.82,68.14,106351.0,60.5444,60.7316,60.4375,60.7226,106351.0
2018-02-28 10:30:00,68.13,68.2,67.87,67.95,181403.0,60.7137,60.7761,60.482,60.5533,181403.0
2018-02-28 11:00:00,67.96,67.98,67.63,67.89,100225.0,60.5622,60.5801,60.2682,60.4999,100225.0
2018-02-28 11:30:00,67.89,67.89,67.47,67.71,156003.0,60.4999,60.4999,60.1256,60.3395,156003.0
2018-02-28 12:00:00,67.71,67.81,67.58,67.63,88068.0,60.3395,60.4286,60.2236,60.2682,88068.0
2018-02-28 12:30:00,67.62,67.89,67.61,67.83,121329.0,60.2592,60.4999,60.2503,60.4464,121329.0
2018-02-28 13:00:00,67.82,67.87,67.68,67.8,107301.0,60.4375,60.482,60.3127,60.4197,107301.0
2018-02-28 13:30:00,67.8,68.0,67.75,68.0,66875.0,60.4197,60.5979,60.3751,60.5979,66875.0
2018-02-28 14:00:00,68.0,68.09,67.94,68.02,102194.0,60.5979,60.6781,60.5444,60.6157,102194.0
2018-02-28 14:30:00,68.02,68.02,67.62,67.65,91327.0,60.6157,60.6157,60.2592,60.286,91327.0
2018-02-28 15:00:00,67.64,67.67,67.33,67.4,184616.0,60.2771,60.3038,60.0008,60.0632,184616.0
2018-02-28 15:30:00,67.42,67.54,67.15,67.18,592709.0,60.081,60.188,59.8404,59.8671,592709.0
2018-03-01 09:30:00,67.25,67.45,67.03,67.29,130205.0,59.9295,60.1078,59.7335,59.9652,130205.0
2018-03-01 10:00:00,67.25,67.64,67.25,67.42,105246.0,59.9295,60.2771,59.9295,60.081,105246.0
2018-03-01 10:30:00,67.41,67.61,67.28,67.34,171361.0,60.0721,60.2503,59.9563,60.0097,171361.0
2018-03-01 11:00:00,67.34,67.54,67.29,67.35,121484.0,60.0097,60.188,59.9652,60.0186,121484.0
2018-03-01 11:30:00,67.36,67.74,67.31,67.64,93193.0,60.0276,60.3662,59.983,60.2771,93193.0
2018-03-01 12:00:00,67.65,67.67,67.27,67.36,78340.0,60.286,60.3038,59.9473,60.0276,78340.0
2018-03-01 12:30:00,67.35,67.48,67.29,67.39,96392.0,60.0186,60.1345,59.9652,60.0543,96392.0
2018-03-01 13:00:00,67.35,67.35,66.9,67.04,260490.0,60.0186,60.0186,59.6176,59.7424,260490.0
2018-03-01 13:30:00,67.05,67.12,66.7,66.74,164605.0,59.7513,59.8137,59.4394,59.475,164605.0
2018-03-01 14:00:00,66.76,66.87,66.48,66.64,229575.0,59.4929,59.5909,59.2433,59.3859,229575.0
2018-03-01 14:30:00,66.65,66.7,66.36,66.39,152409.0,59.3948,59.4394,59.1364,59.1631,152409.0
2018-03-01 15:00:00,66.4,66.82,66.38,66.69,222523.0,59.1721,59.5463,59.1542,59.4305,222523.0
2018-03-01 15:30:00,66.69,66.76,66.46,66.7,577353.0,59.4305,59.4929,59.2255,59.4394,577353.0
2018-03-02 09:30:00,66.52,66.79,65.83,66.0,481325.0,59.279,59.5196,58.6641,58.8156,481325.0
2018-03-02 10:00:00,66.0,66.5,66.0,66.47,638816.0,58.8156,59.2612,58.8156,59.2344,638816.0
2018-03-02 10:30:00,66.46,66.86,66.09,66.12,351743.0,59.2255,59.582,58.8958,58.9225,351743.0
2018-03-02 11:00:00,66.1,66.27,65.92,66.08,295384.0,58.9047,59.0562,58.7443,58.8869,295384.0
2018-03-02 11:30:00,66.08,66.43,66.07,66.23,209708.0,58.8869,59.1988,58.878,59.0206,209708.0
2018-03-02 12:00:00,66.25,66.4,66.18,66.38,164231.0,59.0384,59.1721,58.976,59.1542,164231.0
2018-03-02 12:30:00,66.39,66.74,66.24,66.66,163981.0,59.1631,59.475,59.0295,59.4037,163981.0
2018-03-02 13:00:00,66.62,66.73,66.43,66.44,160378.0,59.3681,59.4661,59.1988,59.2077,160378.0
2018-03-02 13:30:00,66.44,66.52,66.24,66.26,156535.0,59.2077,59.279,59.0295,59.0473,156535.0
2018-03-02 14:00:00,66.27,66.48,66.22,66.31,235767.0,59.0562,59.2433,59.0116,59.0918,235767.0
2018-03-02 14:30:00,66.31,66.47,66.23,66.35,204338.0,59.0918,59.2344,59.0206,59.1275,204338.0
2018-03-02 15:00:00,66.36,66.43,66.21,66.36,307256.0,59.1364,59.1988,59.0027,59.1364,307256.0
2018-03-02 15:30:00,66.36,66.66,66.32,66.53,584513.0,59.1364,59.4037,59.1008,59.2879,584513.0
2018-03-05 09:30:00,66.59,66.75,66.15,66.49,192208.0,59.3414,59.484,58.9493,59.2523,192208.0
2018-03-05 10:00:00,66.51,66.82,66.45,66.71,150294.0,59.2701,59.5463,59.2166,59.4483,150294.0
2018-03-05 10:30:00,66.72,66.92,66.67,66.87,156359.0,59.4572,59.6354,59.4127,59.5909,156359.0
2018-03-05 11:00:00,66.87,67.39,66.84,67.23,152610.0,59.5909,60.0543,59.5642,59.9117,152610.0
2018-03-05 11:30:00,67.23,67.33,67.14,67.25,98969.0,59.9117,60.0008,59.8315,59.9295,98969.0
2018-03-05 12:00:00,67.25,67.34,67.17,67.17,153400.0,59.9295,60.0097,59.8582,59.8582,153400.0
2018-03-05 12:30:00,67.18,67.24,67.07,67.2,70816.0,59.8671,59.9206,59.7691,59.885,70816.0
2018-03-05 13:00:00,67.2,67.39,67.2,67.31,108436.0,59.885,60.0543,59.885,59.983,108436.0
2018-03-05 13:30:00,67.31,67.57,67.26,67.38,184943.0,59.983,60.2147,59.9384,60.0454,184943.0
2018-03-05 14:00:00,67.38,67.38,67.16,67.27,146502.0,60.0454,60.0454,59.8493,59.9473,146502.0
2018-03-05 14:30:00,67.26,67.59,67.25,67.55,173277.0,59.9384,60.2325,59.9295,60.1969,173277.0
2018-03-05 15:00:00,67.55,67.86,67.55,67.76,210661.0,60.1969,60.4731,60.1969,60.384,210661.0
2018-03-05 15:30:00,67.76,68.09,67.72,67.94,602387.0,60.384,60.6781,60.3484,60.5444,602387.0
2018-03-06 09:30:00,67.92,67.99,67.39,67.65,250637.0,60.5266,60.589,60.0543,60.286,250637.0
2018-03-06 10:00:00,67.64,67.82,67.49,67.69,220681.0,60.2771,60.4375,60.1434,60.3216,220681.0
2018-03-06 10:30:00,67.68,67.84,67.63,67.78,147975.0,60.3127,60.4553,60.2682,60.4018,147975.0
2018-03-06 11:00:00,67.77,67.92,67.7,67.87,90103.0,60.3929,60.5266,60.3305,60.482,90103.0
2018-03-06 11:30:00,67.87,67.89,67.72,67.89,75184.0,60.482,60.4999,60.3484,60.4999,75184.0
2018-03-06 12:00:00,67.88,67.89,67.74,67.74,71884.0,60.4909,60.4999,60.3662,60.3662,71884.0
2018-03-06 12:30:00,67.75,68.05,67.72,68.05,60076.0,60.3751,60.6424,60.3484,60.6424,60076.0
2018-03-06 13:00:00,68.04,68.07,67.91,67.97,69158.0,60.6335,60.6603,60.5177,60.5711,69158.0
2018-03-06 13:30:00,67.97,67.99,67.83,67.89,65928.0,60.5711,60.589,60.4464,60.4999,65928.0
2018-03-06 14:00:00,67.89,67.94,67.82,67.86,85722.0,60.4999,60.5444,60.4375,60.4731,85722.0
2018-03-06 14:30:00,67.88,68.09,67.88,68.03,83483.0,60.4909,60.6781,60.4909,60.6246,83483.0
2018-03-06 15:00:00,68.03,68.09,67.94,68.03,136143.0,60.6246,60.6781,60.5444,60.6246,136143.0
2018-03-06 15:30:00,68.03,68.13,67.96,68.09,452162.0,60.6246,60.7137,60.5622,60.6781,452162.0
2018-03-07 09:30:00,67.52,67.91,67.38,67.52,95986.0,60.1701,60.5177,60.0454,60.1701,95986.0
2018-03-07 10:00:00,67.52,67.81,67.52,67.71,160736.0,60.1701,60.4286,60.1701,60.3395,160736.0
2018-03-07 10:30:00,67.71,67.9,67.64,67.88,149878.0,60.3395,60.5088,60.2771,60.4909,149878.0
2018-03-07 11:00:00,67.88,67.99,67.7,67.72,153296.0,60.4909,60.589,60.3305,60.3484,153296.0
2018-03-07 11:30:00,67.73,67.9,67.69,67.73,64511.0,60.3573,60.5088,60.3216,60.3573,64511.0
2018-03-07 12:00:00,67.74,67.87,67.65,67.82,120532.0,60.3662,60.482,60.286,60.4375,120532.0
2018-03-07 12:30:00,67.8,67.86,67.73,67.81,69245.0,60.4197,60.4731,60.3573,60.4286,69245.0
2018-03-07 13:00:00,67.81,67.88,67.7,67.88,104825.0,60.4286,60.4909,60.3305,60.4909,104825.0
2018-03-07 13:30:00,67.89,67.93,67.74,67.76,64494.0,60.4999,60.5355,60.3662,60.384,64494.0
2018-03-07 14:00:00,67.76,67.84,67.72,67.75,89795.0,60.384,60.4553,60.3484,60.3751,89795.0
2018-03-07 14:30:00,67.75,67.82,67.74,67.8,156462.0,60.3751,60.4375,60.3662,60.4197,156462.0
2018-03-07 15:00:00,67.8,68.08,67.8,67.93,138936.0,60.4197,60.6692,60.4197,60.5355,138936.0
2018-03-07 15:30:00,67.94,68.08,67.84,67.86,341390.0,60.5444,60.6692,60.4553,60.4731,341390.0
2018-03-08 09:30:00,67.93,68.12,67.84,67.97,83556.0,60.5355,60.7048,60.4553,60.5711,83556.0
2018-03-08 10:00:00,67.97,68.1,67.94,68.02,95638.0,60.5711,60.687,60.5444,60.6157,95638.0
2018-03-08 10:30:00,68.01,68.06,67.98,68.0,65220.0,60.6068,60.6514,60.5801,60.5979,65220.0
2018-03-08 11:00:00,68.0,68.05,67.9,67.91,319540.0,60.5979,60.6424,60.5088,60.5177,319540.0
2018-03-08 11:30:00,67.91,68.09,67.84,68.02,244745.0,60.5177,60.6781,60.4553,60.6157,244745.0
2018-03-08 12:00:00,68.02,68.1,67.92,68.01,148297.0,60.6157,60.687,60.5266,60.6068,148297.0
2018-03-08 12:30:00,68.01,68.04,67.95,67.96,81896.0,60.6068,60.6335,60.5533,60.5622,81896.0
2018-03-08 13:00:00,67.97,68.02,67.93,68.01,56669.0,60.5711,60.6157,60.5355,60.6068,56669.0
2018-03-08 13:30:00,68.01,68.02,67.9,67.97,74459.0,60.6068,60.6157,60.5088,60.5711,74459.0
2018-03-08 14:00:00,67.97,67.99,67.89,67.95,137874.0,60.5711,60.589,60.4999,60.5533,137874.0
2018-03-08 14:30:00,67.93,68.07,67.9,68.07,83847.0,60.5355,60.6603,60.5088,60.6603,83847.0
2018-03-08 15:00:00,68.07,68.12,67.99,68.01,95781.0,60.6603,60.7048,60.589,60.6068,95781.0
2018-03-08 15:30:00,68.01,68.2,67.94,68.14,397273.0,60.6068,60.7761,60.5444,60.7226,397273.0
2018-03-09 09:30:00,68.56,68.59,68.32,68.41,93541.0,61.0969,61.1237,60.883,60.9633,93541.0
2018-03-09 10:00:00,68.42,68.57,68.41,68.43,111620.0,60.9722,61.1058,60.9633,60.9811,111620.0
2018-03-09 10:30:00,68.45,68.53,68.23,68.23,121381.0,60.9989,61.0702,60.8028,60.8028,121381.0
2018-03-09 11:00:00,68.23,68.32,68.05,68.31,167391.0,60.8028,60.883,60.6424,60.8741,167391.0
2018-03-09 11:30:00,68.32,68.46,68.28,68.35,82798.0,60.883,61.0078,60.8474,60.9098,82798.0
2018-03-09 12:00:00,68.37,68.48,68.34,68.4,79334.0,60.9276,61.0256,60.9009,60.9543,79334.0
2018-03-09 12:30:00,68.39,68.42,68.33,68.39,126756.0,60.9454,60.9722,60.892,60.9454,126756.0
2018-03-09 13:00:00,68.4,68.52,68.36,68.45,77712.0,60.9543,61.0613,60.9187,60.9989,77712.0
2018-03-09 13:30:00,68.46,68.53,68.42,68.44,88728.0,61.0078,61.0702,60.9722,60.99,88728.0
2018-03-09 14:00:00,68.44,68.5,68.42,68.5,72712.0,60.99,61.0435,60.9722,61.0435,72712.0
2018-03-09 14:30:00,68.51,68.7,68.5,68.63,112905.0,61.0524,61.2217,61.0435,61.1593,112905.0
2018-03-09 15:00:00,68.63,68.7,68.58,68.67,125855.0,61.1593,61.2217,61.1147,61.195,125855.0
2018-03-09 15:30:00,68.67,68.92,68.67,68.9,405258.0,61.195,61.4177,61.195,61.3999,405258.0
2018-03-12 09:30:00,68.91,69.11,68.65,69.04,67001.0,61.4088,61.5871,61.1771,61.5247,67001.0
2018-03-12 10:00:00,69.04,69.06,68.77,68.84,103956.0,61.5247,61.5425,61.2841,61.3464,103956.0
2018-03-12 10:30:00,68.82,68.91,68.78,68.8,80152.0,61.3286,61.4088,61.293,61.3108,80152.0
2018-03-12 11:00:00,68.81,68.87,68.64,68.73,190199.0,61.3197,61.3732,61.1682,61.2484,190199.0
2018-03-12 11:30:00,68.73,68.99,68.72,68.9,61415.0,61.2484,61.4801,61.2395,61.3999,61415.0
2018-03-12 12:00:00,68.88,69.06,68.88,69.0,50878.0,61.3821,61.5425,61.3821,61.489,50878.0
2018-03-12 12:30:00,69.02,69.02,68.84,68.86,39122.0,61.5069,61.5069,61.3464,61.3643,39122.0
2018-03-12 13:00:00,68.87,68.92,68.84,68.84,48007.0,61.3732,61.4177,61.3464,61.3464,48007.0
2018-03-12 13:30:00,68.84,68.96,68.84,68.86,37670.0,61.3464,61.4534,61.3464,61.3643,37670.0
2018-03-12 14:00:00,68.86,68.9,68.78,68.85,165386.0,61.3643,61.3999,61.293,61.3554,165386.0
2018-03-12 14:30:00,68.84,68.89,68.83,68.84,165374.0,61.3464,61.391,61.3375,61.3464,165374.0
2018-03-12 15:00:00,68.83,69.04,68.83,69.01,94113.0,61.3375,61.5247,61.3375,61.4979,94113.0
2018-03-12 15:30:00,69.0,69.04,68.83,68.85,541898.0,61.489,61.5247,61.3375,61.3554,541898.0
2018-03-13 09:30:00,69.23,69.33,68.94,69.23,121465.0,61.694,61.7831,61.4356,61.694,121465.0
2018-03-13 10:00:00,69.23,69.26,69.12,69.12,70805.0,61.694,61.7207,61.596,61.596,70805.0
2018-03-13 10:30:00,69.12,69.26,69.06,69.16,85090.0,61.596,61.7207,61.5425,61.6316,85090.0
2018-03-13 11:00:00,69.16,69.24,69.0,69.07,75117.0,61.6316,61.7029,61.489,61.5514,75117.0
2018-03-13 11:30:00,69.08,69.19,69.01,69.15,73138.0,61.5603,61.6583,61.4979,61.6227,73138.0
2018-03-13 12:00:00,69.15,69.2,69.08,69.16,138813.0,61.6227,61.6673,61.5603,61.6316,138813.0
2018-03-13 12:30:00,69.16,69.27,69.16,69.18,57875.0,61.6316,61.7296,61.6316,61.6494,57875.0
2018-03-13 13:00:00,69.19,69.24,69.13,69.17,60196.0,61.6583,61.7029,61.6049,61.6405,60196.0
2018-03-13 13:30:00,69.18,69.19,69.13,69.15,99921.0,61.6494,61.6583,61.6049,61.6227,99921.0
2018-03-13 14:00:00,69.15,69.17,69.13,69.14,111923.0,61.6227,61.6405,61.6049,61.6138,111923.0
2018-03-13 14:30:00,69.14,69.2,69.02,69.03,165968.0,61.6138,61.6673,61.5069,61.5158,165968.0
2018-03-13 15:00:00,69.03,69.11,68.94,68.98,161900.0,61.5158,61.5871,61.4356,61.4712,161900.0
2018-03-13 15:30:00,68.98,69.1,68.86,69.0,391457.0,61.4712,61.5781,61.3643,61.489,391457.0
2018-03-14 09:30:00,69.3,69.34,68.9,69.31,99400.0,61.7564,61.792,61.3999,61.7653,99400.0
2018-03-14 10:00:00,69.31,69.33,69.13,69.18,72084.0,61.7653,61.7831,61.6049,61.6494,72084.0
2018-03-14 10:30:00,69.17,69.17,69.02,69.06,159677.0,61.6405,61.6405,61.5069,61.5425,159677.0
2018-03-14 11:00:00,69.06,69.16,68.92,69.1,180827.0,61.5425,61.6316,61.4177,61.5781,180827.0
2018-03-14 11:30:00,69.11,69.12,68.86,69.0,162081.0,61.5871,61.596,61.3643,61.489,162081.0
2018-03-14 12:00:00,69.01,69.13,68.89,69.1,94377.0,61.4979,61.6049,61.391,61.5781,94377.0
2018-03-14 12:30:00,69.11,69.18,69.0,69.08,65681.0,61.5871,61.6494,61.489,61.5603,65681.0
2018-03-14 13:00:00,69.08,69.09,68.78,68.78,73818.0,61.5603,61.5692,61.293,61.293,73818.0
2018-03-14 13:30:00,68.79,69.08,68.79,69.03,53060.0,61.3019,61.5603,61.3019,61.5158,53060.0
2018-03-14 14:00:00,69.04,69.05,68.77,68.77,88396.0,61.5247,61.5336,61.2841,61.2841,88396.0
2018-03-14 14:30:00,68.77,68.81,68.5,68.61,217202.0,61.2841,61.3197,61.0435,61.1415,217202.0
2018-03-14 15:00:00,68.61,68.62,68.35,68.35,124513.0,61.1415,61.1504,60.9098,60.9098,124513.0
2018-03-14 15:30:00,68.36,68.49,68.36,68.47,265252.0,60.9187,61.0345,60.9187,61.0167,265252.0
2018-03-15 09:30:00,68.74,68.77,68.43,68.49,71609.0,61.2573,61.2841,60.9811,61.0345,71609.0
2018-03-15 10:00:00,68.5,68.8,68.49,68.78,72361.0,61.0435,61.3108,61.0345,61.293,72361.0
2018-03-15 10:30:00,68.79,68.82,68.58,68.59,86129.0,61.3019,61.3286,61.1147,61.1237,86129.0
2018-03-15 11:00:00,68.58,68.76,68.55,68.72,60515.0,61.1147,61.2752,61.088,61.2395,60515.0
2018-03-15 11:30:00,68.73,68.77,68.59,68.63,48138.0,61.2484,61.2841,61.1237,61.1593,48138.0
2018-03-15 12:00:00,68.63,68.72,68.56,68.6,64680.0,61.1593,61.2395,61.0969,61.1326,64680.0
2018-03-15 12:30:00,68.6,68.62,68.51,68.58,45176.0,61.1326,61.1504,61.0524,61.1147,45176.0
2018-03-15 13:00:00,68.58,68.65,68.54,68.63,37780.0,61.1147,61.1771,61.0791,61.1593,37780.0
2018-03-15 13:30:00,68.63,68.65,68.47,68.47,33290.0,61.1593,61.1771,61.0167,61.0167,33290.0
2018-03-15 14:00:00,68.48,68.61,68.47,68.5,42411.0,61.0256,61.1415,61.0167,61.0435,42411.0
2018-03-15 14:30:00,68.51,68.58,68.46,68.54,73840.0,61.0524,61.1147,61.0078,61.0791,73840.0
2018-03-15 15:00:00,68.54,68.64,68.5,68.61,70382.0,61.0791,61.1682,61.0435,61.1415,70382.0
2018-03-15 15:30:00,68.6,68.69,68.52,68.56,278482.0,61.1326,61.2128,61.0613,61.0969,278482.0
2018-03-16 09:30:00,68.59,68.96,68.59,68.83,170193.0,61.1237,61.4534,61.1237,61.3375,170193.0
2018-03-16 10:00:00,68.83,68.88,68.68,68.71,41613.0,61.3375,61.3821,61.2039,61.2306,41613.0
2018-03-16 10:30:00,68.73,68.93,68.69,68.91,68873.0,61.2484,61.4266,61.2128,61.4088,68873.0
2018-03-16 11:00:00,68.91,68.91,68.77,68.9,65324.0,61.4088,61.4088,61.2841,61.3999,65324.0
2018-03-16 11:30:00,68.9,69.0,68.81,68.84,51622.0,61.3999,61.489,61.3197,61.3464,51622.0
2018-03-16 12:00:00,68.82,68.84,68.67,68.67,56475.0,61.3286,61.3464,61.195,61.195,56475.0
2018-03-16 12:30:00,68.68,68.71,68.58,68.61,51162.0,61.2039,61.2306,61.1147,61.1415,51162.0
2018-03-16 13:00:00,68.61,68.63,68.57,68.59,43205.0,61.1415,61.1593,61.1058,61.1237,43205.0
2018-03-16 13:30:00,68.58,68.63,68.49,68.5,36245.0,61.1147,61.1593,61.0345,61.0435,36245.0
2018-03-16 14:00:00,68.51,68.55,68.5,68.54,74399.0,61.0524,61.088,61.0435,61.0791,74399.0
2018-03-16 14:30:00,68.53,68.65,68.45,68.64,76522.0,61.0702,61.1771,60.9989,61.1682,76522.0
2018-03-16 15:00:00,68.64,68.83,68.61,68.82,68812.0,61.1682,61.3375,61.1415,61.3286,68812.0
2018-03-16 15:30:00,68.83,68.9,68.74,68.75,214554.0,61.3375,61.3999,61.2573,61.2662,214554.0
2018-03-19 09:30:00,68.78,68.78,68.51,68.6,98694.0,61.293,61.293,61.0524,61.1326,98694.0
2018-03-19 10:00:00,68.6,68.72,68.59,68.72,112213.0,61.1326,61.2395,61.1237,61.2395,112213.0
2018-03-19 10:30:00,68.71,68.82,68.71,68.78,49207.0,61.2306,61.3286,61.2306,61.293,49207.0
2018-03-19 11:00:00,68.78,68.81,68.72,68.78,65277.0,61.293,61.3197,61.2395,61.293,65277.0
2018-03-19 11:30:00,68.79,68.88,68.75,68.77,78292.0,61.3019,61.3821,61.2662,61.2841,78292.0
2018-03-19 12:00:00,68.82,68.83,68.62,68.69,33106.0,61.3286,61.3375,61.1504,61.2128,33106.0
2018-03-19 12:30:00,68.7,68.76,68.66,68.7,28266.0,61.2217,61.2752,61.186,61.2217,28266.0
2018-03-19 13:00:00,68.7,68.71,68.46,68.51,37258.0,61.2217,61.2306,61.0078,61.0524,37258.0
2018-03-19 13:30:00,68.49,68.62,68.44,68.56,36550.0,61.0345,61.1504,60.99,61.0969,36550.0
2018-03-19 14:00:00,68.56,68.62,68.41,68.49,36465.0,61.0969,61.1504,60.9633,61.0345,36465.0
2018-03-19 14:30:00,68.49,68.5,68.32,68.45,51147.0,61.0345,61.0435,60.883,60.9989,51147.0
2018-03-19 15:00:00,68.46,68.52,68.32,68.43,52514.0,61.0078,61.0613,60.883,60.9811,52514.0
2018-03-19 15:30:00,68.43,68.68,68.4,68.6,198612.0,60.9811,61.2039,60.9543,61.1326,198612.0
2018-03-20 09:30:00,68.65,68.81,68.46,68.59,49600.0,61.1771,61.3197,61.0078,61.1237,49600.0
2018-03-20 10:00:00,68.59,68.68,68.45,68.55,57927.0,61.1237,61.2039,60.9989,61.088,57927.0
2018-03-20 10:30:00,68.56,68.56,68.32,68.35,89530.0,61.0969,61.0969,60.883,60.9098,89530.0
2018-03-20 11:00:00,68.35,68.4,68.31,68.39,54163.0,60.9098,60.9543,60.8741,60.9454,54163.0
2018-03-20 11:30:00,68.39,68.45,68.37,68.44,51046.0,60.9454,60.9989,60.9276,60.99,51046.0
2018-03-20 12:00:00,68.44,68.46,68.39,68.41,44078.0,60.99,61.0078,60.9454,60.9633,44078.0
2018-03-20 12:30:00,68.4,68.45,68.37,68.42,28533.0,60.9543,60.9989,60.9276,60.9722,28533.0
2018-03-20 13:00:00,68.42,68.46,68.39,68.41,27633.0,60.9722,61.0078,60.9454,60.9633,27633.0
2018-03-20 13:30:00,68.4,68.47,68.35,68.46,27328.0,60.9543,61.0167,60.9098,61.0078,27328.0
2018-03-20 14:00:00,68.45,68.62,68.42,68.58,52303.0,60.9989,61.1504,60.9722,61.1147,52303.0
2018-03-20 14:30:00,68.58,68.66,68.57,68.64,86384.0,61.1147,61.186,61.1058,61.1682,86384.0
2018-03-20 15:00:00,68.64,68.77,68.63,68.7,61831.0,61.1682,61.2841,61.1593,61.2217,61831.0
2018-03-20 15:30:00,68.7,68.74,68.57,68.59,179564.0,61.2217,61.2573,61.1058,61.1237,179564.0
2018-03-21 09:30:00,68.51,68.65,68.33,68.45,65297.0,61.0524,61.1771,60.892,60.9989,65297.0
2018-03-21 10:00:00,68.45,68.54,68.41,68.53,81140.0,60.9989,61.0791,60.9633,61.0702,81140.0
2018-03-21 10:30:00,68.52,68.56,68.44,68.45,72945.0,61.0613,61.0969,60.99,60.9989,72945.0
2018-03-21 11:00:00,68.45,68.48,68.36,68.45,47036.0,60.9989,61.0256,60.9187,60.9989,47036.0
2018-03-21 11:30:00,68.46,68.58,68.46,68.52,90235.0,61.0078,61.1147,61.0078,61.0613,90235.0
2018-03-21 12:00:00,68.53,68.57,68.48,68.5,61257.0,61.0702,61.1058,61.0256,61.0435,61257.0
2018-03-21 12:30:00,68.48,68.56,68.47,68.52,35040.0,61.0256,61.0969,61.0167,61.0613,35040.0
2018-03-21 13:00:00,68.52,68.54,68.41,68.41,29174.0,61.0613,61.0791,60.9633,60.9633,29174.0
2018-03-21 13:30:00,68.42,68.45,68.25,68.4,54854.0,60.9722,60.9989,60.8207,60.9543,54854.0
2018-03-21 14:00:00,68.41,68.59,68.17,68.24,101185.0,60.9633,61.1237,60.7494,60.8118,101185.0
2018-03-21 14:30:00,68.24,68.34,68.02,68.15,72138.0,60.8118,60.9009,60.6157,60.7316,72138.0
2018-03-21 15:00:00,68.15,68.42,68.14,68.28,101550.0,60.7316,60.9722,60.7226,60.8474,101550.0
2018-03-21 15:30:00,68.28,68.35,68.0,68.01,199833.0,60.8474,60.9098,60.5979,60.6068,199833.0
2018-03-22 09:30:00,67.66,67.76,67.25,67.4,102642.0,60.2949,60.384,59.9295,60.0632,102642.0
2018-03-22 10:00:00,67.42,67.72,67.41,67.71,79586.0,60.081,60.3484,60.0721,60.3395,79586.0
2018-03-22 10:30:00,67.71,67.74,67.52,67.57,33909.0,60.3395,60.3662,60.1701,60.2147,33909.0
2018-03-22 11:00:00,67.57,67.6,67.49,67.54,56786.0,60.2147,60.2414,60.1434,60.188,56786.0
2018-03-22 11:30:00,67.55,67.62,67.48,67.49,84541.0,60.1969,60.2592,60.1345,60.1434,84541.0
2018-03-22 12:00:00,67.48,67.65,67.32,67.63,256459.0,60.1345,60.286,59.9919,60.2682,256459.0
2018-03-22 12:30:00,67.61,67.72,67.48,67.51,47789.0,60.2503,60.3484,60.1345,60.1612,47789.0
2018-03-22 13:00:00,67.48,67.7,67.4,67.7,38425.0,60.1345,60.3305,60.0632,60.3305,38425.0
2018-03-22 13:30:00,67.68,67.77,67.66,67.7,40681.0,60.3127,60.3929,60.2949,60.3305,40681.0
2018-03-22 14:00:00,67.71,67.72,67.43,67.45,58524.0,60.3395,60.3484,60.0899,60.1078,58524.0
2018-03-22 14:30:00,67.45,67.51,67.26,67.29,87114.0,60.1078,60.1612,59.9384,59.9652,87114.0
2018-03-22 15:00:00,67.29,67.37,67.03,67.05,82792.0,59.9652,60.0365,59.7335,59.7513,82792.0
2018-03-22 15:30:00,67.03,67.04,66.54,66.61,374850.0,59.7335,59.7424,59.2968,59.3592,374850.0
2018-03-23 09:30:00,66.7,67.36,66.7,67.05,115580.0,59.4394,60.0276,59.4394,59.7513,115580.0
2018-03-23 10:00:00,67.06,67.19,66.96,67.04,56421.0,59.7602,59.8761,59.6711,59.7424,56421.0
2018-03-23 10:30:00,67.07,67.13,66.81,66.84,64555.0,59.7691,59.8226,59.5374,59.5642,64555.0
2018-03-23 11:00:00,66.86,67.07,66.85,66.97,125231.0,59.582,59.7691,59.5731,59.68,125231.0
2018-03-23 11:30:00,66.96,66.98,66.63,66.64,80189.0,59.6711,59.6889,59.377,59.3859,80189.0
2018-03-23 12:00:00,66.65,66.84,66.59,66.82,169130.0,59.3948,59.5642,59.3414,59.5463,169130.0
2018-03-23 12:30:00,66.81,66.83,66.64,66.69,168939.0,59.5374,59.5552,59.3859,59.4305,168939.0
2018-03-23 13:00:00,66.67,67.01,66.63,67.0,32506.0,59.4127,59.7156,59.377,59.7067,32506.0
2018-03-23 13:30:00,67.0,67.2,66.94,67.18,37124.0,59.7067,59.885,59.6533,59.8671,37124.0
2018-03-23 14:00:00,67.19,67.23,66.79,66.85,54282.0,59.8761,59.9117,59.5196,59.5731,54282.0
2018-03-23 14:30:00,66.88,66.93,66.17,66.19,136628.0,59.5998,59.6444,58.9671,58.9849,136628.0
2018-03-23 15:00:00,66.2,66.22,65.81,65.9,152554.0,58.9938,59.0116,58.6463,58.7265,152554.0
2018-03-23 15:30:00,65.89,65.99,65.32,65.43,461057.0,58.7176,58.8067,58.2096,58.3076,461057.0
2018-03-26 09:30:00,66.06,66.19,65.69,65.94,183373.0,58.8691,58.9849,58.5393,58.7621,183373.0
2018-03-26 10:00:00,65.93,66.03,65.84,65.87,133323.0,58.7532,58.8423,58.673,58.6997,133323.0
2018-03-26 10:30:00,65.86,65.99,65.74,65.86,109321.0,58.6908,58.8067,58.5839,58.6908,109321.0
2018-03-26 11:00:00,65.87,65.88,65.54,65.7,99484.0,58.6997,58.7087,58.4057,58.5482,99484.0
2018-03-26 11:30:00,65.7,65.86,65.67,65.85,42766.0,58.5482,58.6908,58.5215,58.6819,42766.0
2018-03-26 12:00:00,65.86,65.91,65.73,65.85,63164.0,58.6908,58.7354,58.575,58.6819,63164.0
2018-03-26 12:30:00,65.85,65.96,65.83,65.85,76420.0,58.6819,58.7799,58.6641,58.6819,76420.0
2018-03-26 13:00:00,65.86,65.97,65.78,65.78,76719.0,58.6908,58.7889,58.6195,58.6195,76719.0
2018-03-26 13:30:00,65.8,65.88,65.71,65.83,36554.0,58.6374,58.7087,58.5572,58.6641,36554.0
2018-03-26 14:00:00,65.82,66.13,65.81,66.08,110604.0,58.6552,58.9314,58.6463,58.8869,110604.0
2018-03-26 14:30:00,66.08,66.27,66.08,66.23,93900.0,58.8869,59.0562,58.8869,59.0206,93900.0
2018-03-26 15:00:00,66.24,66.56,66.22,66.56,127996.0,59.0295,59.3146,59.0116,59.3146,127996.0
2018-03-26 15:30:00,66.56,66.61,66.46,66.6,306242.0,59.3146,59.3592,59.2255,59.3503,306242.0
2018-03-27 09:30:00,66.91,66.91,66.62,66.71,93074.0,59.6265,59.6265,59.3681,59.4483,93074.0
2018-03-27 10:00:00,66.7,66.78,66.56,66.76,69782.0,59.4394,59.5107,59.3146,59.4929,69782.0
2018-03-27 10:30:00,66.78,66.92,66.64,66.77,43955.0,59.5107,59.6354,59.3859,59.5018,43955.0
2018-03-27 11:00:00,66.76,66.81,66.66,66.74,54789.0,59.4929,59.5374,59.4037,59.475,54789.0
2018-03-27 11:30:00,66.75,66.96,66.75,66.93,107556.0,59.484,59.6711,59.484,59.6444,107556.0
2018-03-27 12:00:00,66.93,67.0,66.85,66.89,67662.0,59.6444,59.7067,59.5731,59.6087,67662.0
2018-03-27 12:30:00,66.88,66.88,66.76,66.81,44183.0,59.5998,59.5998,59.4929,59.5374,44183.0
2018-03-27 13:00:00,66.83,66.89,66.79,66.8,60336.0,59.5552,59.6087,59.5196,59.5285,60336.0
2018-03-27 13:30:00,66.81,66.86,66.55,66.71,122198.0,59.5374,59.582,59.3057,59.4483,122198.0
2018-03-27 14:00:00,66.71,66.84,66.6,66.63,209590.0,59.4483,59.5642,59.3503,59.377,209590.0
2018-03-27 14:30:00,66.64,66.74,66.41,66.42,82198.0,59.3859,59.475,59.181,59.1899,82198.0
2018-03-27 15:00:00,66.4,66.45,65.87,65.87,142074.0,59.1721,59.2166,58.6997,58.6997,142074.0
2018-03-27 15:30:00,65.89,66.01,65.61,65.93,386356.0,58.7176,58.8245,58.468,58.7532,386356.0
2018-03-28 09:30:00,66.1,66.43,66.09,66.21,93144.0,58.9047,59.1988,58.8958,59.0027,93144.0
2018-03-28 10:00:00,66.23,66.23,65.77,65.92,120150.0,59.0206,59.0206,58.6106,58.7443,120150.0
2018-03-28 10:30:00,65.93,65.95,65.54,65.67,132212.0,58.7532,58.771,58.4057,58.5215,132212.0
2018-03-28 11:00:00,65.69,65.98,65.67,65.93,92168.0,58.5393,58.7978,58.5215,58.7532,92168.0
2018-03-28 11:30:00,65.91,66.08,65.73,66.0,110526.0,58.7354,58.8869,58.575,58.8156,110526.0
2018-03-28 12:00:00,66.01,66.22,65.89,66.05,153887.0,58.8245,59.0116,58.7176,58.8601,153887.0
2018-03-28 12:30:00,66.03,66.19,65.94,65.99,113181.0,58.8423,58.9849,58.7621,58.8067,113181.0
2018-03-28 13:00:00,65.99,66.13,65.88,66.13,79068.0,58.8067,58.9314,58.7087,58.9314,79068.0
2018-03-28 13:30:00,66.15,66.21,66.02,66.09,109963.0,58.9493,59.0027,58.8334,58.8958,109963.0
2018-03-28 14:00:00,66.1,66.25,65.92,66.15,87422.0,58.9047,59.0384,58.7443,58.9493,87422.0
2018-03-28 14:30:00,66.14,66.35,66.09,66.1,138827.0,58.9404,59.1275,58.8958,58.9047,138827.0
2018-03-28 15:00:00,66.1,66.1,65.86,66.06,149289.0,58.9047,58.9047,58.6908,58.8691,149289.0
2018-03-28 15:30:00,66.04,66.18,65.84,65.86,305085.0,58.8512,58.976,58.673,58.6908,305085.0
2018-03-29 09:30:00,65.82,66.02,65.75,65.83,81628.0,58.9607,59.1399,58.898,58.9697,81628.0
2018-03-29 10:00:00,65.84,65.92,65.75,65.86,57425.0,58.9786,59.0503,58.898,58.9966,57425.0
2018-03-29 10:30:00,65.86,66.13,65.85,66.13,63496.0,58.9966,59.2384,58.9876,59.2384,63496.0
2018-03-29 11:00:00,66.14,66.35,66.09,66.12,56125.0,59.2474,59.4355,59.2026,59.2295,56125.0
2018-03-29 11:30:00,66.12,66.3,66.04,66.29,35729.0,59.2295,59.3907,59.1578,59.3817,35729.0
2018-03-29 12:00:00,66.3,66.34,66.16,66.34,69395.0,59.3907,59.4265,59.2653,59.4265,69395.0
2018-03-29 12:30:00,66.34,66.47,66.31,66.42,53523.0,59.4265,59.543,59.3997,59.4982,53523.0
2018-03-29 13:00:00,66.42,66.48,66.32,66.39,46566.0,59.4982,59.5519,59.4086,59.4713,46566.0
2018-03-29 13:30:00,66.39,66.51,66.3,66.44,67352.0,59.4713,59.5788,59.3907,59.5161,67352.0
2018-03-29 14:00:00,66.44,66.6,66.38,66.54,46550.0,59.5161,59.6594,59.4624,59.6057,46550.0
2018-03-29 14:30:00,66.55,66.69,66.53,66.57,66290.0,59.6147,59.7401,59.5967,59.6326,66290.0
2018-03-29 15:00:00,66.54,66.73,66.46,66.53,83388.0,59.6057,59.7759,59.534,59.5967,83388.0
2018-03-29 15:30:00,66.53,66.53,66.23,66.23,236120.0,59.5967,59.5967,59.328,59.328,236120.0
2018-04-02 09:30:00,66.23,66.58,66.03,66.43,59338.0,59.328,59.6415,59.1488,59.5072,59338.0
2018-04-02 10:00:00,66.38,66.69,66.28,66.56,185161.0,59.4624,59.7401,59.3728,59.6236,185161.0
2018-04-02 10:30:00,66.56,66.56,66.22,66.22,78497.0,59.6236,59.6236,59.319,59.319,78497.0
2018-04-02 11:00:00,66.19,66.21,65.96,66.15,79456.0,59.2922,59.3101,59.0861,59.2563,79456.0
2018-04-02 11:30:00,66.14,66.16,65.68,65.95,88603.0,59.2474,59.2653,58.8353,59.0772,88603.0
2018-04-02 12:00:00,65.95,65.95,65.63,65.83,79870.0,59.0772,59.0772,58.7905,58.9697,79870.0
2018-04-02 12:30:00,65.82,65.96,65.77,65.85,45931.0,58.9607,59.0861,58.9159,58.9876,45931.0
2018-04-02 13:00:00,65.85,65.9,65.63,65.65,42797.0,58.9876,59.0324,58.7905,58.8084,42797.0
2018-04-02 13:30:00,65.65,65.76,65.45,65.47,53899.0,58.8084,58.907,58.6293,58.6472,53899.0
2018-04-02 14:00:00,65.44,65.74,65.34,65.52,92580.0,58.6203,58.8891,58.5308,58.692,92580.0
2018-04-02 14:30:00,65.5,65.71,65.41,65.68,79827.0,58.6741,58.8622,58.5935,58.8353,79827.0
2018-04-02 15:00:00,65.67,65.7,65.43,65.52,111414.0,58.8264,58.8532,58.6114,58.692,111414.0
2018-04-02 15:30:00,65.52,65.91,65.41,65.84,323434.0,58.692,59.0413,58.5935,58.9786,323434.0
2018-04-03 09:30:00,66.07,66.56,66.0,66.56,146511.0,59.1847,59.6236,59.122,59.6236,146511.0
2018-04-03 10:00:00,66.56,66.64,66.24,66.32,137622.0,59.6236,59.6953,59.337,59.4086,137622.0
2018-04-03 10:30:00,66.3,66.64,66.3,66.48,92262.0,59.3907,59.6953,59.3907,59.5519,92262.0
2018-04-03 11:00:00,66.49,66.63,66.42,66.46,60565.0,59.5609,59.6863,59.4982,59.534,60565.0
2018-04-03 11:30:00,66.45,66.48,66.29,66.41,106532.0,59.5251,59.5519,59.3817,59.4892,106532.0
2018-04-03 12:00:00,66.38,66.52,66.38,66.46,32925.0,59.4624,59.5878,59.4624,59.534,32925.0
2018-04-03 12:30:00,66.47,66.58,66.41,66.43,49648.0,59.543,59.6415,59.4892,59.5072,49648.0
2018-04-03 13:00:00,66.42,66.55,66.34,66.48,35180.0,59.4982,59.6147,59.4265,59.5519,35180.0
2018-04-03 13:30:00,66.5,66.65,66.42,66.63,47723.0,59.5699,59.7042,59.4982,59.6863,47723.0
2018-04-03 14:00:00,66.64,66.64,66.41,66.52,59415.0,59.6953,59.6953,59.4892,59.5878,59415.0
2018-04-03 14:30:00,66.51,66.81,66.39,66.78,87422.0,59.5788,59.8476,59.4713,59.8207,87422.0
2018-04-03 15:00:00,66.76,67.16,66.71,67.13,110478.0,59.8028,60.1611,59.758,60.1342,110478.0
2018-04-03 15:30:00,67.14,67.16,66.83,67.11,356158.0,60.1432,60.1611,59.8655,60.1163,356158.0
2018-04-04 09:30:00,66.61,67.03,66.36,67.02,90492.0,59.6684,60.0446,59.4445,60.0357,90492.0
2018-04-04 10:00:00,67.02,67.12,66.82,66.85,129205.0,60.0357,60.1253,59.8565,59.8834,129205.0
2018-04-04 10:30:00,66.84,67.13,66.69,67.07,177180.0,59.8744,60.1342,59.7401,60.0805,177180.0
2018-04-04 11:00:00,67.06,67.16,66.92,67.09,142967.0,60.0715,60.1611,59.9461,60.0984,142967.0
2018-04-04 11:30:00,67.08,67.18,66.8,66.92,108708.0,60.0894,60.179,59.8386,59.9461,108708.0
2018-04-04 12:00:00,66.93,67.0,66.77,66.85,207228.0,59.9551,60.0178,59.8117,59.8834,207228.0
2018-04-04 12:30:00,66.85,67.09,66.81,67.07,70530.0,59.8834,60.0984,59.8476,60.0805,70530.0
2018-04-04 13:00:00,67.08,67.1,66.93,67.04,37623.0,60.0894,60.1073,59.9551,60.0536,37623.0
2018-04-04 13:30:00,67.03,67.14,67.0,67.09,46426.0,60.0446,60.1432,60.0178,60.0984,46426.0
2018-04-04 14:00:00,67.13,67.47,67.12,67.45,44514.0,60.1342,60.4388,60.1253,60.4209,44514.0
2018-04-04 14:30:00,67.44,67.6,67.34,67.59,114680.0,60.4119,60.5552,60.3223,60.5463,114680.0
2018-04-04 15:00:00,67.59,67.8,67.56,67.74,95238.0,60.5463,60.7344,60.5194,60.6806,95238.0
2018-04-04 15:30:00,67.73,67.82,67.61,67.75,277804.0,60.6717,60.7523,60.5642,60.6896,277804.0
2018-04-05 09:30:00,68.08,68.13,67.67,68.03,116046.0,60.9852,61.03,60.6179,60.9404,116046.0
2018-04-05 10:00:00,68.03,68.13,67.93,68.02,76703.0,60.9404,61.03,60.8508,60.9315,76703.0
2018-04-05 10:30:00,68.0,68.09,67.9,67.93,65150.0,60.9135,60.9942,60.824,60.8508,65150.0
2018-04-05 11:00:00,67.93,68.15,67.93,68.14,52929.0,60.8508,61.0479,60.8508,61.039,52929.0
2018-04-05 11:30:00,68.13,68.24,67.99,68.1,63366.0,61.03,61.1285,60.9046,61.0031,63366.0
2018-04-05 12:00:00,68.1,68.18,67.97,68.0,54895.0,61.0031,61.0748,60.8867,60.9135,54895.0
2018-04-05 12:30:00,68.01,68.09,67.96,68.05,54898.0,60.9225,60.9942,60.8777,60.9583,54898.0
2018-04-05 13:00:00,68.06,68.21,67.94,68.05,118894.0,60.9673,61.1017,60.8598,60.9583,118894.0
2018-04-05 13:30:00,68.04,68.14,67.95,68.1,49372.0,60.9494,61.039,60.8688,61.0031,49372.0
2018-04-05 14:00:00,68.11,68.22,68.06,68.17,55178.0,61.0121,61.1106,60.9673,61.0658,55178.0
2018-04-05 14:30:00,68.18,68.42,68.17,68.42,61126.0,61.0748,61.2898,61.0658,61.2898,61126.0
2018-04-05 15:00:00,68.44,68.44,68.18,68.18,106678.0,61.3077,61.3077,61.0748,61.0748,106678.0
2018-04-05 15:30:00,68.19,68.25,67.99,68.13,234365.0,61.0837,61.1375,60.9046,61.03,234365.0
2018-04-06 09:30:00,67.63,68.0,67.63,67.77,64708.0,60.5821,60.9135,60.5821,60.7075,64708.0
2018-04-06 10:00:00,67.78,67.82,67.57,67.72,78838.0,60.7165,60.7523,60.5284,60.6627,78838.0
2018-04-06 10:30:00,67.74,67.76,67.44,67.48,35431.0,60.6806,60.6986,60.4119,60.4477,35431.0
2018-04-06 11:00:00,67.48,67.5,67.3,67.36,70526.0,60.4477,60.4657,60.2865,60.3402,70526.0
2018-04-06 11:30:00,67.37,67.61,67.34,67.61,42826.0,60.3492,60.5642,60.3223,60.5642,42826.0
2018-04-06 12:00:00,67.6,67.6,67.32,67.32,35890.0,60.5552,60.5552,60.3044,60.3044,35890.0
2018-04-06 12:30:00,67.32,67.66,67.32,67.63,43904.0,60.3044,60.609,60.3044,60.5821,43904.0
2018-04-06 13:00:00,67.62,67.62,67.37,67.54,47491.0,60.5731,60.5731,60.3492,60.5015,47491.0
2018-04-06 13:30:00,67.54,67.64,66.96,67.0,76193.0,60.5015,60.5911,59.9819,60.0178,76193.0
2018-04-06 14:00:00,67.0,67.1,66.81,66.85,92032.0,60.0178,60.1073,59.8476,59.8834,92032.0
2018-04-06 14:30:00,66.82,66.9,66.52,66.57,71742.0,59.8565,59.9282,59.5878,59.6326,71742.0
2018-04-06 15:00:00,66.57,66.82,66.47,66.66,113639.0,59.6326,59.8565,59.543,59.7132,113639.0
2018-04-06 15:30:00,66.65,67.04,66.6,66.84,270749.0,59.7042,60.0536,59.6594,59.8744,270749.0
2018-04-09 09:30:00,67.1,67.3,66.6,66.97,96045.0,60.1073,60.2865,59.6594,59.9909,96045.0
2018-04-09 10:00:00,66.99,67.07,66.85,66.99,52592.0,60.0088,60.0805,59.8834,60.0088,52592.0
2018-04-09 10:30:00,66.99,67.18,66.98,67.15,188498.0,60.0088,60.179,59.9998,60.1521,188498.0
2018-04-09 11:00:00,67.15,67.26,67.1,67.17,73284.0,60.1521,60.2507,60.1073,60.17,73284.0
2018-04-09 11:30:00,67.17,67.42,67.17,67.34,66641.0,60.17,60.394,60.17,60.3223,66641.0
2018-04-09 12:00:00,67.34,67.4,67.28,67.36,99250.0,60.3223,60.3761,60.2686,60.3402,99250.0
2018-04-09 12:30:00,67.35,67.47,67.34,67.41,62829.0,60.3313,60.4388,60.3223,60.385,62829.0
2018-04-09 13:00:00,67.41,67.48,67.3,67.38,187318.0,60.385,60.4477,60.2865,60.3582,187318.0
2018-04-09 13:30:00,67.37,67.57,67.35,67.57,52884.0,60.3492,60.5284,60.3313,60.5284,52884.0
2018-04-09 14:00:00,67.58,67.58,67.4,67.47,67253.0,60.5373,60.5373,60.3761,60.4388,67253.0
2018-04-09 14:30:00,67.45,67.48,67.26,67.43,79809.0,60.4209,60.4477,60.2507,60.4029,79809.0
2018-04-09 15:00:00,67.43,67.46,67.26,67.35,108466.0,60.4029,60.4298,60.2507,60.3313,108466.0
2018-04-09 15:30:00,67.34,67.38,66.83,66.88,439186.0,60.3223,60.3582,59.8655,59.9103,439186.0
2018-04-10 09:30:00,67.44,67.54,66.86,66.96,92061.0,60.4119,60.5015,59.8923,59.9819,92061.0
2018-04-10 10:00:00,66.96,67.4,66.95,67.33,49476.0,59.9819,60.3761,59.973,60.3134,49476.0
2018-04-10 10:30:00,67.36,67.64,67.26,67.49,89294.0,60.3402,60.5911,60.2507,60.4567,89294.0
2018-04-10 11:00:00,67.49,67.61,67.47,67.5,63899.0,60.4567,60.5642,60.4388,60.4657,63899.0
2018-04-10 11:30:00,67.5,67.63,67.31,67.47,61549.0,60.4657,60.5821,60.2955,60.4388,61549.0
2018-04-10 12:00:00,67.48,67.48,66.98,67.15,70142.0,60.4477,60.4477,59.9998,60.1521,70142.0
2018-04-10 12:30:00,67.16,67.37,67.15,67.34,48055.0,60.1611,60.3492,60.1521,60.3223,48055.0
2018-04-10 13:00:00,67.33,67.69,67.28,67.5,79945.0,60.3134,60.6359,60.2686,60.4657,79945.0
2018-04-10 13:30:00,67.5,67.52,67.17,67.39,53013.0,60.4657,60.4836,60.17,60.3671,53013.0
2018-04-10 14:00:00,67.4,67.72,67.35,67.61,200745.0,60.3761,60.6627,60.3313,60.5642,200745.0
2018-04-10 14:30:00,67.61,67.67,67.36,67.6,134923.0,60.5642,60.6179,60.3402,60.5552,134923.0
2018-04-10 15:00:00,67.61,67.7,67.5,67.62,110094.0,60.5642,60.6448,60.4657,60.5731,110094.0
2018-04-10 15:30:00,67.62,67.65,67.5,67.55,294340.0,60.5731,60.6,60.4657,60.5104,294340.0
2018-04-11 09:30:00,66.55,67.01,65.88,65.98,184746.0,59.6147,60.0267,59.0145,59.1041,184746.0
2018-04-11 10:00:00,65.96,65.96,65.63,65.69,150476.0,59.0861,59.0861,58.7905,58.8443,150476.0
2018-04-11 10:30:00,65.69,65.77,65.32,65.32,199072.0,58.8443,58.9159,58.5128,58.5128,199072.0
2018-04-11 11:00:00,65.33,65.6,65.31,65.5,142807.0,58.5218,58.7637,58.5039,58.6741,142807.0
2018-04-11 11:30:00,65.5,65.55,65.36,65.37,101117.0,58.6741,58.7189,58.5487,58.5576,101117.0
2018-04-11 12:00:00,65.36,65.61,65.35,65.6,102276.0,58.5487,58.7726,58.5397,58.7637,102276.0
2018-04-11 12:30:00,65.6,65.71,65.55,65.63,93751.0,58.7637,58.8622,58.7189,58.7905,93751.0
2018-04-11 13:00:00,65.64,65.69,65.5,65.54,72119.0,58.7995,58.8443,58.6741,58.7099,72119.0
2018-04-11 13:30:00,65.53,65.65,65.44,65.58,93704.0,58.7009,58.8084,58.6203,58.7457,93704.0
2018-04-11 14:00:00,65.58,65.66,65.51,65.54,100241.0,58.7457,58.8174,58.683,58.7099,100241.0
2018-04-11 14:30:00,65.53,65.61,65.42,65.6,281266.0,58.7009,58.7726,58.6024,58.7637,281266.0
2018-04-11 15:00:00,65.6,65.62,65.43,65.57,143448.0,58.7637,58.7816,58.6114,58.7368,143448.0
2018-04-11 15:30:00,65.57,65.67,65.47,65.55,475483.0,58.7368,58.8264,58.6472,58.7189,475483.0
2018-04-12 09:30:00,65.71,66.07,65.64,65.94,87204.0,58.8622,59.1847,58.7995,59.0682,87204.0
2018-04-12 10:00:00,65.95,65.99,65.78,65.81,116116.0,59.0772,59.113,58.9249,58.9518,116116.0
2018-04-12 10:30:00,65.85,65.86,65.63,65.64,106318.0,58.9876,58.9966,58.7905,58.7995,106318.0
2018-04-12 11:00:00,65.65,66.0,65.62,65.94,77517.0,58.8084,59.122,58.7816,59.0682,77517.0
2018-04-12 11:30:00,65.95,65.97,65.62,65.74,53436.0,59.0772,59.0951,58.7816,58.8891,53436.0
2018-04-12 12:00:00,65.75,65.78,65.65,65.7,59738.0,58.898,58.9249,58.8084,58.8532,59738.0
2018-04-12 12:30:00,65.71,65.77,65.69,65.75,44529.0,58.8622,58.9159,58.8443,58.898,44529.0
2018-04-12 13:00:00,65.76,65.77,65.43,65.44,69732.0,58.907,58.9159,58.6114,58.6203,69732.0
2018-04-12 13:30:00,65.43,65.64,65.42,65.51,54870.0,58.6114,58.7995,58.6024,58.683,54870.0
2018-04-12 14:00:00,65.52,65.67,65.5,65.63,54907.0,58.692,58.8264,58.6741,58.7905,54907.0
2018-04-12 14:30:00,65.63,65.64,65.51,65.59,73328.0,58.7905,58.7995,58.683,58.7547,73328.0
2018-04-12 15:00:00,65.6,65.72,65.49,65.71,80368.0,58.7637,58.8711,58.6651,58.8622,80368.0
2018-04-12 15:30:00,65.7,65.74,65.57,65.64,305310.0,58.8532,58.8891,58.7368,58.7995,305310.0
2018-04-13 09:30:00,65.86,66.04,65.67,65.7,156732.0,58.9966,59.1578,58.8264,58.8532,156732.0
2018-04-13 10:00:00,65.69,65.8,65.56,65.58,207001.0,58.8443,58.9428,58.7278,58.7457,207001.0
2018-04-13 10:30:00,65.6,65.69,65.31,65.31,56655.0,58.7637,58.8443,58.5039,58.5039,56655.0
2018-04-13 11:00:00,65.3,65.55,65.25,65.52,118665.0,58.4949,58.7189,58.4501,58.692,118665.0
2018-04-13 11:30:00,65.54,65.55,65.35,65.45,37080.0,58.7099,58.7189,58.5397,58.6293,37080.0
2018-04-13 12:00:00,65.45,65.51,65.35,65.49,35893.0,58.6293,58.683,58.5397,58.6651,35893.0
2018-04-13 12:30:00,65.48,65.48,65.32,65.4,28760.0,58.6562,58.6562,58.5128,58.5845,28760.0
2018-04-13 13:00:00,65.4,65.6,65.4,65.55,27296.0,58.5845,58.7637,58.5845,58.7189,27296.0
2018-04-13 13:30:00,65.57,65.61,65.51,65.58,33946.0,58.7368,58.7726,58.683,58.7457,33946.0
2018-04-13 14:00:00,65.58,65.61,65.49,65.55,56222.0,58.7457,58.7726,58.6651,58.7189,56222.0
2018-04-13 14:30:00,65.55,65.65,65.49,65.57,55946.0,58.7189,58.8084,58.6651,58.7368,55946.0
2018-04-13 15:00:00,65.56,65.57,65.33,65.47,82845.0,58.7278,58.7368,58.5218,58.6472,82845.0
2018-04-13 15:30:00,65.46,65.59,65.41,65.52,158680.0,58.6382,58.7547,58.5935,58.692,158680.0
2018-04-16 09:30:00,65.88,66.06,65.64,65.8,150158.0,59.0145,59.1757,58.7995,58.9428,150158.0
2018-04-16 10:00:00,65.81,66.0,65.74,65.8,73381.0,58.9518,59.122,58.8891,58.9428,73381.0
2018-04-16 10:30:00,65.8,65.84,65.56,65.69,68915.0,58.9428,58.9786,58.7278,58.8443,68915.0
2018-04-16 11:00:00,65.71,65.87,65.66,65.84,58616.0,58.8622,59.0055,58.8174,58.9786,58616.0
2018-04-16 11:30:00,65.83,65.87,65.65,65.82,30598.0,58.9697,59.0055,58.8084,58.9607,30598.0
2018-04-16 12:00:00,65.84,65.88,65.72,65.72,63173.0,58.9786,59.0145,58.8711,58.8711,63173.0
2018-04-16 12:30:00,65.71,65.82,65.66,65.74,47682.0,58.8622,58.9607,58.8174,58.8891,47682.0
2018-04-16 13:00:00,65.75,65.82,65.74,65.76,52307.0,58.898,58.9607,58.8891,58.907,52307.0
2018-04-16 13:30:00,65.76,65.81,65.74,65.78,47981.0,58.907,58.9518,58.8891,58.9249,47981.0
2018-04-16 14:00:00,65.78,65.8,65.62,65.74,86548.0,58.9249,58.9428,58.7816,58.8891,86548.0
2018-04-16 14:30:00,65.73,65.82,65.72,65.8,62266.0,58.8801,58.9607,58.8711,58.9428,62266.0
2018-04-16 15:00:00,65.8,65.82,65.76,65.81,85591.0,58.9428,58.9607,58.907,58.9518,85591.0
2018-04-16 15:30:00,65.81,65.88,65.6,65.64,522376.0,58.9518,59.0145,58.7637,58.7995,522376.0
2018-04-17 09:30:00,65.91,66.22,65.6,66.08,91860.0,59.0413,59.319,58.7637,59.1936,91860.0
2018-04-17 10:00:00,66.08,66.1,65.96,66.03,52917.0,59.1936,59.2115,59.0861,59.1488,52917.0
2018-04-17 10:30:00,66.03,66.24,66.0,66.17,41013.0,59.1488,59.337,59.122,59.2743,41013.0
2018-04-17 11:00:00,66.17,66.19,66.04,66.06,32869.0,59.2743,59.2922,59.1578,59.1757,32869.0
2018-04-17 11:30:00,66.05,66.05,65.83,65.87,48266.0,59.1668,59.1668,58.9697,59.0055,48266.0
2018-04-17 12:00:00,65.89,65.93,65.78,65.78,35332.0,59.0234,59.0593,58.9249,58.9249,35332.0
2018-04-17 12:30:00,65.79,65.85,65.77,65.83,36997.0,58.9339,58.9876,58.9159,58.9697,36997.0
2018-04-17 13:00:00,65.83,65.89,65.73,65.84,32587.0,58.9697,59.0234,58.8801,58.9786,32587.0
2018-04-17 13:30:00,65.85,65.91,65.81,65.87,32693.0,58.9876,59.0413,58.9518,59.0055,32693.0
2018-04-17 14:00:00,65.87,65.91,65.68,65.69,62623.0,59.0055,59.0413,58.8353,58.8443,62623.0
2018-04-17 14:30:00,65.69,65.92,65.69,65.9,58356.0,58.8443,59.0503,58.8443,59.0324,58356.0
2018-04-17 15:00:00,65.91,65.99,65.87,65.95,141623.0,59.0413,59.113,59.0055,59.0772,141623.0
2018-04-17 15:30:00,65.95,66.03,65.89,65.94,212297.0,59.0772,59.1488,59.0234,59.0682,212297.0
2018-04-18 09:30:00,66.19,66.19,65.56,65.74,110326.0,59.2922,59.2922,58.7278,58.8891,110326.0
2018-04-18 10:00:00,65.73,65.92,65.7,65.9,71268.0,58.8801,59.0503,58.8532,59.0324,71268.0
2018-04-18 10:30:00,65.9,65.93,65.85,65.87,37687.0,59.0324,59.0593,58.9876,59.0055,37687.0
2018-04-18 11:00:00,65.88,66.03,65.86,65.95,44786.0,59.0145,59.1488,58.9966,59.0772,44786.0
2018-04-18 11:30:00,65.97,65.97,65.86,65.87,33055.0,59.0951,59.0951,58.9966,59.0055,33055.0
2018-04-18 12:00:00,65.87,65.96,65.87,65.92,33076.0,59.0055,59.0861,59.0055,59.0503,33076.0
2018-04-18 12:30:00,65.92,65.93,65.82,65.9,24241.0,59.0503,59.0593,58.9607,59.0324,24241.0
2018-04-18 13:00:00,65.89,66.0,65.88,65.94,30510.0,59.0234,59.122,59.0145,59.0682,30510.0
2018-04-18 13:30:00,65.94,65.96,65.89,65.91,24501.0,59.0682,59.0861,59.0234,59.0413,24501.0
2018-04-18 14:00:00,65.91,66.14,65.89,66.13,88268.0,59.0413,59.2474,59.0234,59.2384,88268.0
2018-04-18 14:30:00,66.13,66.21,66.06,66.06,78842.0,59.2384,59.3101,59.1757,59.1757,78842.0
2018-04-18 15:00:00,66.06,66.14,66.01,66.11,96374.0,59.1757,59.2474,59.1309,59.2205,96374.0
2018-04-18 15:30:00,66.1,66.12,65.89,65.96,176275.0,59.2115,59.2295,59.0234,59.0861,176275.0
2018-04-19 09:30:00,65.7,66.04,65.7,66.03,102007.0,58.8532,59.1578,58.8532,59.1488,102007.0
2018-04-19 10:00:00,66.04,66.13,66.02,66.07,79853.0,59.1578,59.2384,59.1399,59.1847,79853.0
2018-04-19 10:30:00,66.09,66.11,65.97,66.03,52669.0,59.2026,59.2205,59.0951,59.1488,52669.0
2018-04-19 11:00:00,66.03,66.05,65.91,65.97,65678.0,59.1488,59.1668,59.0413,59.0951,65678.0
2018-04-19 11:30:00,65.97,66.0,65.74,65.8,55739.0,59.0951,59.122,58.8891,58.9428,55739.0
2018-04-19 12:00:00,65.79,65.81,65.72,65.75,75144.0,58.9339,58.9518,58.8711,58.898,75144.0
2018-04-19 12:30:00,65.75,65.8,65.69,65.7,55284.0,58.898,58.9428,58.8443,58.8532,55284.0
2018-04-19 13:00:00,65.7,65.71,65.6,65.63,71840.0,58.8532,58.8622,58.7637,58.7905,71840.0
2018-04-19 13:30:00,65.63,65.74,65.61,65.68,63562.0,58.7905,58.8891,58.7726,58.8353,63562.0
2018-04-19 14:00:00,65.68,65.7,65.54,65.6,49494.0,58.8353,58.8532,58.7099,58.7637,49494.0
2018-04-19 14:30:00,65.6,65.65,65.55,65.62,62591.0,58.7637,58.8084,58.7189,58.7816,62591.0
2018-04-19 15:00:00,65.61,65.64,65.55,65.57,84799.0,58.7726,58.7995,58.7189,58.7368,84799.0
2018-04-19 15:30:00,65.57,65.91,65.55,65.9,515038.0,58.7368,59.0413,58.7189,59.0324,515038.0
2018-04-20 09:30:00,65.75,66.29,65.52,66.17,186403.0,58.898,59.3817,58.692,59.2743,186403.0
2018-04-20 10:00:00,66.19,66.22,65.82,65.85,125265.0,59.2922,59.319,58.9607,58.9876,125265.0
2018-04-20 10:30:00,65.86,65.97,65.55,65.59,275295.0,58.9966,59.0951,58.7189,58.7547,275295.0
2018-04-20 11:00:00,65.57,65.58,65.37,65.46,79537.0,58.7368,58.7457,58.5576,58.6382,79537.0
2018-04-20 11:30:00,65.47,65.62,65.44,65.5,36046.0,58.6472,58.7816,58.6203,58.6741,36046.0
2018-04-20 12:00:00,65.51,65.52,65.39,65.47,42962.0,58.683,58.692,58.5755,58.6472,42962.0
2018-04-20 12:30:00,65.47,65.5,65.3,65.42,83645.0,58.6472,58.6741,58.4949,58.6024,83645.0
2018-04-20 13:00:00,65.41,65.54,65.38,65.52,37281.0,58.5935,58.7099,58.5666,58.692,37281.0
2018-04-20 13:30:00,65.51,65.54,65.44,65.49,31623.0,58.683,58.7099,58.6203,58.6651,31623.0
2018-04-20 14:00:00,65.48,65.53,65.44,65.52,59329.0,58.6562,58.7009,58.6203,58.692,59329.0
2018-04-20 14:30:00,65.52,65.61,65.45,65.61,132450.0,58.692,58.7726,58.6293,58.7726,132450.0
2018-04-20 15:00:00,65.61,65.7,65.43,65.51,140948.0,58.7726,58.8532,58.6114,58.683,140948.0
2018-04-20 15:30:00,65.51,65.56,65.42,65.55,462614.0,58.683,58.7278,58.6024,58.7189,462614.0
2018-04-23 09:30:00,65.65,66.1,65.58,66.08,158102.0,58.8084,59.2115,58.7457,59.1936,158102.0
2018-04-23 10:00:00,66.1,66.12,65.83,65.83,54852.0,59.2115,59.2295,58.9697,58.9697,54852.0
2018-04-23 10:30:00,65.83,65.85,65.72,65.8,65971.0,58.9697,58.9876,58.8711,58.9428,65971.0
2018-04-23 11:00:00,65.79,65.89,65.75,65.79,38165.0,58.9339,59.0234,58.898,58.9339,38165.0
2018-04-23 11:30:00,65.8,65.81,65.62,65.69,43851.0,58.9428,58.9518,58.7816,58.8443,43851.0
2018-04-23 12:00:00,65.69,65.7,65.56,65.56,38239.0,58.8443,58.8532,58.7278,58.7278,38239.0
2018-04-23 12:30:00,65.56,65.58,65.46,65.5,82298.0,58.7278,58.7457,58.6382,58.6741,82298.0
2018-04-23 13:00:00,65.5,65.58,65.5,65.55,17936.0,58.6741,58.7457,58.6741,58.7189,17936.0
2018-04-23 13:30:00,65.56,65.73,65.55,65.7,37738.0,58.7278,58.8801,58.7189,58.8532,37738.0
2018-04-23 14:00:00,65.7,65.71,65.57,65.62,125967.0,58.8532,58.8622,58.7368,58.7816,125967.0
2018-04-23 14:30:00,65.61,65.64,65.47,65.51,38109.0,58.7726,58.7995,58.6472,58.683,38109.0
2018-04-23 15:00:00,65.51,65.72,65.51,65.72,47682.0,58.683,58.8711,58.683,58.8711,47682.0
2018-04-23 15:30:00,65.72,65.74,65.58,65.72,210284.0,58.8711,58.8891,58.7457,58.8711,210284.0
2018-04-24 09:30:00,65.95,65.95,65.39,65.56,101721.0,59.0772,59.0772,58.5755,58.7278,101721.0
2018-04-24 10:00:00,65.58,65.83,65.55,65.59,35071.0,58.7457,58.9697,58.7189,58.7547,35071.0
2018-04-24 10:30:00,65.59,65.7,65.45,65.65,36223.0,58.7547,58.8532,58.6293,58.8084,36223.0
2018-04-24 11:00:00,65.64,65.87,65.59,65.82,99123.0,58.7995,59.0055,58.7547,58.9607,99123.0
2018-04-24 11:30:00,65.82,65.89,65.67,65.71,42304.0,58.9607,59.0234,58.8264,58.8622,42304.0
2018-04-24 12:00:00,65.66,65.78,65.59,65.74,112322.0,58.8174,58.9249,58.7547,58.8891,112322.0
2018-04-24 12:30:00,65.73,65.74,65.37,65.39,40800.0,58.8801,58.8891,58.5576,58.5755,40800.0
2018-04-24 13:00:00,65.37,65.44,65.17,65.18,50909.0,58.5576,58.6203,58.3785,58.3874,50909.0
2018-04-24 13:30:00,65.19,65.21,64.93,64.95,120231.0,58.3964,58.4143,58.1635,58.1814,120231.0
2018-04-24 14:00:00,64.97,65.01,64.69,64.72,66829.0,58.1993,58.2351,57.9485,57.9754,66829.0
2018-04-24 14:30:00,64.72,64.79,64.57,64.77,65002.0,57.9754,58.0381,57.841,58.0202,65002.0
2018-04-24 15:00:00,64.78,65.04,64.77,64.92,79701.0,58.0291,58.262,58.0202,58.1545,79701.0
2018-04-24 15:30:00,64.92,64.94,64.7,64.92,184321.0,58.1545,58.1724,57.9574,58.1545,184321.0
2018-04-25 09:30:00,64.87,65.01,64.48,64.72,48313.0,58.1097,58.2351,57.7604,57.9754,48313.0
2018-04-25 10:00:00,64.75,65.08,64.74,64.99,39286.0,58.0022,58.2978,57.9933,58.2172,39286.0
2018-04-25 10:30:00,65.0,65.11,64.84,64.89,33456.0,58.2262,58.3247,58.0829,58.1276,33456.0
2018-04-25 11:00:00,64.87,64.9,64.56,64.64,31276.0,58.1097,58.1366,57.832,57.9037,31276.0
2018-04-25 11:30:00,64.64,64.69,64.55,64.55,28005.0,57.9037,57.9485,57.8231,57.8231,28005.0
2018-04-25 12:00:00,64.56,64.62,64.49,64.54,49141.0,57.832,57.8858,57.7693,57.8141,49141.0
2018-04-25 12:30:00,64.55,64.79,64.55,64.77,26842.0,57.8231,58.0381,57.8231,58.0202,26842.0
2018-04-25 13:00:00,64.77,64.9,64.77,64.89,21599.0,58.0202,58.1366,58.0202,58.1276,21599.0
2018-04-25 13:30:00,64.89,64.99,64.78,64.87,39657.0,58.1276,58.2172,58.0291,58.1097,39657.0
2018-04-25 14:00:00,64.88,64.9,64.78,64.87,31673.0,58.1187,58.1366,58.0291,58.1097,31673.0
2018-04-25 14:30:00,64.85,65.11,64.85,65.11,31876.0,58.0918,58.3247,58.0918,58.3247,31876.0
2018-04-25 15:00:00,65.11,65.15,65.04,65.1,29963.0,58.3247,58.3606,58.262,58.3158,29963.0
2018-04-25 15:30:00,65.08,65.11,64.89,65.05,113494.0,58.2978,58.3247,58.1276,58.271,113494.0
2018-04-26 09:30:00,65.12,65.12,64.62,65.02,53951.0,58.3337,58.3337,57.8858,58.2441,53951.0
2018-04-26 10:00:00,65.05,65.23,64.99,65.22,37342.0,58.271,58.4322,58.2172,58.4233,37342.0
2018-04-26 10:30:00,65.23,65.31,65.15,65.28,31158.0,58.4322,58.5039,58.3606,58.477,31158.0
2018-04-26 11:00:00,65.29,65.4,65.06,65.09,38254.0,58.486,58.5845,58.2799,58.3068,38254.0
2018-04-26 11:30:00,65.08,65.09,64.88,65.0,63507.0,58.2978,58.3068,58.1187,58.2262,63507.0
2018-04-26 12:00:00,65.01,65.04,64.83,64.94,48345.0,58.2351,58.262,58.0739,58.1724,48345.0
2018-04-26 12:30:00,64.95,64.99,64.89,64.95,40592.0,58.1814,58.2172,58.1276,58.1814,40592.0
2018-04-26 13:00:00,64.95,65.14,64.95,65.11,35307.0,58.1814,58.3516,58.1814,58.3247,35307.0
2018-04-26 13:30:00,65.09,65.2,65.05,65.2,46399.0,58.3068,58.4053,58.271,58.4053,46399.0
2018-04-26 14:00:00,65.17,65.33,65.15,65.32,72841.0,58.3785,58.5218,58.3606,58.5128,72841.0
2018-04-26 14:30:00,65.32,65.43,65.31,65.31,42977.0,58.5128,58.6114,58.5039,58.5039,42977.0
2018-04-26 15:00:00,65.31,65.38,65.17,65.17,45318.0,58.5039,58.5666,58.3785,58.3785,45318.0
2018-04-26 15:30:00,65.18,65.32,65.13,65.27,205786.0,58.3874,58.5128,58.3426,58.468,205786.0
2018-04-27 09:30:00,65.27,65.67,65.23,65.65,43180.0,58.468,58.8264,58.4322,58.8084,43180.0
2018-04-27 10:00:00,65.64,65.78,65.53,65.56,38191.0,58.7995,58.9249,58.7009,58.7278,38191.0
2018-04-27 10:30:00,65.57,65.57,65.25,65.38,78852.0,58.7368,58.7368,58.4501,58.5666,78852.0
2018-04-27 11:00:00,65.35,65.48,65.35,65.43,38574.0,58.5397,58.6562,58.5397,58.6114,38574.0
2018-04-27 11:30:00,65.45,65.47,65.32,65.36,23933.0,58.6293,58.6472,58.5128,58.5487,23933.0
2018-04-27 12:00:00,65.37,65.48,65.37,65.46,26801.0,58.5576,58.6562,58.5576,58.6382,26801.0
2018-04-27 12:30:00,65.46,65.6,65.41,65.59,24130.0,58.6382,58.7637,58.5935,58.7547,24130.0
2018-04-27 13:00:00,65.6,65.6,65.5,65.5,27090.0,58.7637,58.7637,58.6741,58.6741,27090.0
2018-04-27 13:30:00,65.5,65.54,65.49,65.53,24866.0,58.6741,58.7099,58.6651,58.7009,24866.0
2018-04-27 14:00:00,65.53,65.56,65.49,65.52,26471.0,58.7009,58.7278,58.6651,58.692,26471.0
2018-04-27 14:30:00,65.51,65.58,65.48,65.58,33775.0,58.683,58.7457,58.6562,58.7457,33775.0
2018-04-27 15:00:00,65.58,65.6,65.47,65.5,43191.0,58.7457,58.7637,58.6472,58.6741,43191.0
2018-04-27 15:30:00,65.51,65.56,65.49,65.5,124886.0,58.683,58.7278,58.6651,58.6741,124886.0
2018-04-30 09:30:00,65.59,65.82,65.59,65.62,35073.0,58.7547,58.9607,58.7547,58.7816,35073.0
2018-04-30 10:00:00,65.6,65.66,65.54,65.55,94868.0,58.7637,58.8174,58.7099,58.7189,94868.0
2018-04-30 10:30:00,65.56,65.64,65.49,65.49,78367.0,58.7278,58.7995,58.6651,58.6651,78367.0
2018-04-30 11:00:00,65.5,65.65,65.45,65.62,39066.0,58.6741,58.8084,58.6293,58.7816,39066.0
2018-04-30 11:30:00,65.62,65.66,65.45,65.49,75316.0,58.7816,58.8174,58.6293,58.6651,75316.0
2018-04-30 12:00:00,65.47,65.49,65.37,65.4,29650.0,58.6472,58.6651,58.5576,58.5845,29650.0
2018-04-30 12:30:00,65.39,65.39,65.17,65.23,26009.0,58.5755,58.5755,58.3785,58.4322,26009.0
2018-04-30 13:00:00,65.23,65.25,65.1,65.19,20615.0,58.4322,58.4501,58.3158,58.3964,20615.0
2018-04-30 13:30:00,65.17,65.21,65.14,65.16,21524.0,58.3785,58.4143,58.3516,58.3695,21524.0
2018-04-30 14:00:00,65.15,65.15,64.93,65.08,39213.0,58.3606,58.3606,58.1635,58.2978,39213.0
2018-04-30 14:30:00,65.06,65.09,64.94,64.95,45731.0,58.2799,58.3068,58.1724,58.1814,45731.0
2018-04-30 15:00:00,64.95,64.99,64.81,64.85,46025.0,58.1814,58.2172,58.056,58.0918,46025.0
2018-04-30 15:30:00,64.86,65.01,64.68,64.68,148411.0,58.1008,58.2351,57.9395,57.9395,148411.0
2018-05-01 09:30:00,64.54,64.84,64.49,64.66,44096.0,57.8141,58.0829,57.7693,57.9216,44096.0
2018-05-01 10:00:00,64.69,64.7,64.44,64.56,42206.0,57.9485,57.9574,57.7245,57.832,42206.0
2018-05-01 10:30:00,64.54,64.56,64.34,64.42,46975.0,57.8141,57.832,57.635,57.7066,46975.0
2018-05-01 11:00:00,64.41,64.52,64.31,64.45,81700.0,57.6977,57.7962,57.6081,57.7335,81700.0
2018-05-01 11:30:00,64.44,64.59,64.4,64.4,62286.0,57.7245,57.8589,57.6887,57.6887,62286.0
2018-05-01 12:00:00,64.4,64.47,64.35,64.42,35020.0,57.6887,57.7514,57.6439,57.7066,35020.0
2018-05-01 12:30:00,64.43,64.44,64.31,64.31,45568.0,57.7156,57.7245,57.6081,57.6081,45568.0
2018-05-01 13:00:00,64.31,64.31,64.13,64.15,46272.0,57.6081,57.6081,57.4468,57.4648,46272.0
2018-05-01 13:30:00,64.15,64.51,64.15,64.49,44669.0,57.4648,57.7872,57.4648,57.7693,44669.0
2018-05-01 14:00:00,64.51,64.62,64.48,64.56,40567.0,57.7872,57.8858,57.7604,57.832,40567.0
2018-05-01 14:30:00,64.58,64.76,64.55,64.68,43323.0,57.85,58.0112,57.8231,57.9395,43323.0
2018-05-01 15:00:00,64.69,64.74,64.49,64.54,66898.0,57.9485,57.9933,57.7693,57.8141,66898.0
2018-05-01 15:30:00,64.55,64.72,64.49,64.69,178912.0,57.8231,57.9754,57.7693,57.9485,178912.0
2018-05-02 09:30:00,64.71,64.93,64.4,64.4,58597.0,57.9664,58.1635,57.6887,57.6887,58597.0
2018-05-02 10:00:00,64.39,64.78,64.34,64.68,54435.0,57.6798,58.0291,57.635,57.9395,54435.0
2018-05-02 10:30:00,64.68,64.82,64.65,64.72,65456.0,57.9395,58.0649,57.9127,57.9754,65456.0
2018-05-02 11:00:00,64.72,64.99,64.72,64.84,83675.0,57.9754,58.2172,57.9754,58.0829,83675.0
2018-05-02 11:30:00,64.85,64.85,64.63,64.73,79418.0,58.0918,58.0918,57.8947,57.9843,79418.0
2018-05-02 12:00:00,64.71,64.77,64.63,64.75,69502.0,57.9664,58.0202,57.8947,58.0022,69502.0
2018-05-02 12:30:00,64.75,64.75,64.63,64.72,51291.0,58.0022,58.0022,57.8947,57.9754,51291.0
2018-05-02 13:00:00,64.71,64.79,64.65,64.73,81015.0,57.9664,58.0381,57.9127,57.9843,81015.0
2018-05-02 13:30:00,64.73,64.84,64.7,64.83,55384.0,57.9843,58.0829,57.9574,58.0739,55384.0
2018-05-02 14:00:00,64.84,65.05,64.81,64.87,104455.0,58.0829,58.271,58.056,58.1097,104455.0
2018-05-02 14:30:00,64.87,64.94,64.79,64.82,120270.0,58.1097,58.1724,58.0381,58.0649,120270.0
2018-05-02 15:00:00,64.83,64.86,64.59,64.61,119433.0,58.0739,58.1008,57.8589,57.8768,119433.0
2018-05-02 15:30:00,64.61,64.62,64.27,64.36,284160.0,57.8768,57.8858,57.5723,57.6529,284160.0
2018-05-03 09:30:00,66.03,67.6,65.5,67.6,372760.0,59.1488,60.5552,58.6741,60.5552,372760.0
2018-05-03 10:00:00,67.51,67.56,66.8,67.01,184150.0,60.4746,60.5194,59.8386,60.0267,184150.0
2018-05-03 10:30:00,67.01,67.13,66.78,67.06,169009.0,60.0267,60.1342,59.8207,60.0715,169009.0
2018-05-03 11:00:00,67.06,67.86,67.02,67.42,228283.0,60.0715,60.7881,60.0357,60.394,228283.0
2018-05-03 11:30:00,67.4,67.71,67.0,67.57,244449.0,60.3761,60.6538,60.0178,60.5284,244449.0
2018-05-03 12:00:00,67.57,67.86,67.56,67.83,159123.0,60.5284,60.7881,60.5194,60.7613,159123.0
2018-05-03 12:30:00,67.84,68.08,67.73,67.87,159107.0,60.7702,60.9852,60.6717,60.7971,159107.0
2018-05-03 13:00:00,67.86,68.06,67.77,67.77,140961.0,60.7881,60.9673,60.7075,60.7075,140961.0
2018-05-03 13:30:00,67.78,67.88,67.62,67.63,187157.0,60.7165,60.8061,60.5731,60.5821,187157.0
2018-05-03 14:00:00,67.61,67.72,67.44,67.68,151690.0,60.5642,60.6627,60.4119,60.6269,151690.0
2018-05-03 14:30:00,67.71,67.94,67.6,67.63,157226.0,60.6538,60.8598,60.5552,60.5821,157226.0
2018-05-03 15:00:00,67.64,67.8,67.43,67.72,225835.0,60.5911,60.7344,60.4029,60.6627,225835.0
2018-05-03 15:30:00,67.72,67.72,67.12,67.24,744745.0,60.6627,60.6627,60.1253,60.2327,744745.0
2018-05-04 09:30:00,67.09,67.19,66.73,67.14,201296.0,60.0984,60.188,59.7759,60.1432,201296.0
2018-05-04 10:00:00,67.15,67.91,67.13,67.9,141941.0,60.1521,60.8329,60.1342,60.824,141941.0
2018-05-04 10:30:00,67.9,68.16,67.83,68.07,312966.0,60.824,61.0569,60.7613,60.9763,312966.0
2018-05-04 11:00:00,68.08,68.18,67.92,68.17,99789.0,60.9852,61.0748,60.8419,61.0658,99789.0
2018-05-04 11:30:00,68.16,68.22,68.05,68.22,127107.0,61.0569,61.1106,60.9583,61.1106,127107.0
2018-05-04 12:00:00,68.21,68.42,68.17,68.42,81188.0,61.1017,61.2898,61.0658,61.2898,81188.0
2018-05-04 12:30:00,68.42,68.51,68.4,68.51,81969.0,61.2898,61.3704,61.2719,61.3704,81969.0
2018-05-04 13:00:00,68.51,68.88,68.5,68.87,194887.0,61.3704,61.7018,61.3614,61.6929,194887.0
2018-05-04 13:30:00,68.85,68.92,68.62,68.84,111067.0,61.675,61.7377,61.4689,61.666,111067.0
2018-05-04 14:00:00,68.83,69.01,68.76,69.01,84370.0,61.657,61.8183,61.5943,61.8183,84370.0
2018-05-04 14:30:00,69.01,69.03,68.87,68.93,94013.0,61.8183,61.8362,61.6929,61.7466,94013.0
2018-05-04 15:00:00,68.93,68.97,68.63,68.74,110370.0,61.7466,61.7825,61.4779,61.5764,110370.0
2018-05-04 15:30:00,68.73,68.74,68.43,68.55,314913.0,61.5675,61.5764,61.2987,61.4062,314913.0
2018-05-07 09:30:00,68.51,68.51,67.62,68.01,243037.0,61.3704,61.3704,60.5731,60.9225,243037.0
2018-05-07 10:00:00,68.04,68.07,67.67,67.69,64723.0,60.9494,60.9763,60.6179,60.6359,64723.0
2018-05-07 10:30:00,67.69,67.7,67.57,67.65,83462.0,60.6359,60.6448,60.5284,60.6,83462.0
2018-05-07 11:00:00,67.65,67.67,67.53,67.57,53613.0,60.6,60.6179,60.4925,60.5284,53613.0
2018-05-07 11:30:00,67.57,67.58,67.5,67.55,67882.0,60.5284,60.5373,60.4657,60.5104,67882.0
2018-05-07 12:00:00,67.56,67.79,67.54,67.78,58866.0,60.5194,60.7254,60.5015,60.7165,58866.0
2018-05-07 12:30:00,67.78,67.89,67.76,67.89,40767.0,60.7165,60.815,60.6986,60.815,40767.0
2018-05-07 13:00:00,67.9,67.99,67.84,67.96,54534.0,60.824,60.9046,60.7702,60.8777,54534.0
2018-05-07 13:30:00,67.96,68.06,67.93,68.0,49546.0,60.8777,60.9673,60.8508,60.9135,49546.0
2018-05-07 14:00:00,68.01,68.05,67.96,68.03,64529.0,60.9225,60.9583,60.8777,60.9404,64529.0
2018-05-07 14:30:00,68.03,68.09,67.88,67.88,80936.0,60.9404,60.9942,60.8061,60.8061,80936.0
2018-05-07 15:00:00,67.88,67.96,67.78,67.94,139624.0,60.8061,60.8777,60.7165,60.8598,139624.0
2018-05-07 15:30:00,67.94,68.08,67.93,68.05,300556.0,60.8598,60.9852,60.8508,60.9583,300556.0
2018-05-08 09:30:00,68.09,68.09,67.88,67.96,71769.0,60.9942,60.9942,60.8061,60.8777,71769.0
2018-05-08 10:00:00,67.97,68.26,67.92,68.26,45762.0,60.8867,61.1464,60.8419,61.1464,45762.0
2018-05-08 10:30:00,68.25,68.28,68.04,68.07,48469.0,61.1375,61.1644,60.9494,60.9763,48469.0
2018-05-08 11:00:00,68.08,68.19,67.95,68.17,43331.0,60.9852,61.0837,60.8688,61.0658,43331.0
2018-05-08 11:30:00,68.15,68.15,67.99,68.02,34493.0,61.0479,61.0479,60.9046,60.9315,34493.0
2018-05-08 12:00:00,68.02,68.05,67.87,67.91,33719.0,60.9315,60.9583,60.7971,60.8329,33719.0
2018-05-08 12:30:00,67.92,67.95,67.76,67.78,39706.0,60.8419,60.8688,60.6986,60.7165,39706.0
2018-05-08 13:00:00,67.79,67.93,67.79,67.86,45814.0,60.7254,60.8508,60.7254,60.7881,45814.0
2018-05-08 13:30:00,67.86,67.87,67.74,67.76,47413.0,60.7881,60.7971,60.6806,60.6986,47413.0
2018-05-08 14:00:00,67.77,67.89,67.73,67.78,47530.0,60.7075,60.815,60.6717,60.7165,47530.0
2018-05-08 14:30:00,67.81,67.81,67.58,67.71,77215.0,60.7433,60.7433,60.5373,60.6538,77215.0
2018-05-08 15:00:00,67.71,67.8,67.62,67.68,84307.0,60.6538,60.7344,60.5731,60.6269,84307.0
2018-05-08 15:30:00,67.69,67.76,67.62,67.74,233539.0,60.6359,60.6986,60.5731,60.6806,233539.0
2018-05-09 09:30:00,67.71,67.89,67.52,67.82,47489.0,60.6538,60.815,60.4836,60.7523,47489.0
2018-05-09 10:00:00,67.81,67.81,67.61,67.69,53594.0,60.7433,60.7433,60.5642,60.6359,53594.0
2018-05-09 10:30:00,67.69,67.73,67.56,67.58,54282.0,60.6359,60.6717,60.5194,60.5373,54282.0
2018-05-09 11:00:00,67.61,67.69,67.58,67.59,45963.0,60.5642,60.6359,60.5373,60.5463,45963.0
2018-05-09 11:30:00,67.59,67.62,67.53,67.53,28727.0,60.5463,60.5731,60.4925,60.4925,28727.0
2018-05-09 12:00:00,67.53,67.74,67.53,67.7,23208.0,60.4925,60.6806,60.4925,60.6448,23208.0
2018-05-09 12:30:00,67.7,67.72,67.61,67.68,40413.0,60.6448,60.6627,60.5642,60.6269,40413.0
2018-05-09 13:00:00,67.71,67.75,67.66,67.71,45462.0,60.6538,60.6896,60.609,60.6538,45462.0
2018-05-09 13:30:00,67.71,67.89,67.71,67.83,40902.0,60.6538,60.815,60.6538,60.7613,40902.0
2018-05-09 14:00:00,67.84,67.93,67.78,67.8,39025.0,60.7702,60.8508,60.7165,60.7344,39025.0
2018-05-09 14:30:00,67.81,67.83,67.74,67.8,64954.0,60.7433,60.7613,60.6806,60.7344,64954.0
2018-05-09 15:00:00,67.8,67.81,67.68,67.74,53149.0,60.7344,60.7433,60.6269,60.6806,53149.0
2018-05-09 15:30:00,67.73,67.74,67.51,67.64,261687.0,60.6717,60.6806,60.4746,60.5911,261687.0
2018-05-10 09:30:00,68.96,69.0,68.16,68.3,124413.0,61.7735,61.8093,61.0569,61.1823,124413.0
2018-05-10 10:00:00,68.3,68.5,68.25,68.28,90704.0,61.1823,61.3614,61.1375,61.1644,90704.0
2018-05-10 10:30:00,68.31,68.38,68.23,68.32,51688.0,61.1912,61.2539,61.1196,61.2002,51688.0
2018-05-10 11:00:00,68.33,68.45,68.32,68.4,54990.0,61.2092,61.3166,61.2002,61.2719,54990.0
2018-05-10 11:30:00,68.41,68.62,68.39,68.56,84799.0,61.2808,61.4689,61.2629,61.4152,84799.0
2018-05-10 12:00:00,68.56,68.65,68.43,68.52,58293.0,61.4152,61.4958,61.2987,61.3794,58293.0
2018-05-10 12:30:00,68.52,68.53,68.36,68.39,58573.0,61.3794,61.3883,61.236,61.2629,58573.0
2018-05-10 13:00:00,68.39,68.4,68.29,68.29,38162.0,61.2629,61.2719,61.1733,61.1733,38162.0
2018-05-10 13:30:00,68.3,68.32,68.12,68.17,61146.0,61.1823,61.2002,61.021,61.0658,61146.0
2018-05-10 14:00:00,68.18,68.3,68.11,68.22,68732.0,61.0748,61.1823,61.0121,61.1106,68732.0
2018-05-10 14:30:00,68.22,68.26,68.12,68.24,67746.0,61.1106,61.1464,61.021,61.1285,67746.0
2018-05-10 15:00:00,68.26,68.3,68.14,68.18,73795.0,61.1464,61.1823,61.039,61.0748,73795.0
2018-05-10 15:30:00,68.17,68.21,67.89,68.04,372817.0,61.0658,61.1017,60.815,60.9494,372817.0
2018-05-11 09:30:00,68.2,68.32,68.06,68.14,84720.0,61.0927,61.2002,60.9673,61.039,84720.0
2018-05-11 10:00:00,68.17,68.2,68.06,68.15,42950.0,61.0658,61.0927,60.9673,61.0479,42950.0
2018-05-11 10:30:00,68.13,68.23,68.06,68.14,39067.0,61.03,61.1196,60.9673,61.039,39067.0
2018-05-11 11:00:00,68.13,68.22,68.08,68.12,27256.0,61.03,61.1106,60.9852,61.021,27256.0
2018-05-11 11:30:00,68.12,68.15,67.98,67.98,41649.0,61.021,61.0479,60.8956,60.8956,41649.0
2018-05-11 12:00:00,67.98,68.02,67.89,67.92,48483.0,60.8956,60.9315,60.815,60.8419,48483.0
2018-05-11 12:30:00,67.92,68.04,67.91,68.02,34954.0,60.8419,60.9494,60.8329,60.9315,34954.0
2018-05-11 13:00:00,68.02,68.02,67.85,67.92,104025.0,60.9315,60.9315,60.7792,60.8419,104025.0
2018-05-11 13:30:00,67.91,67.95,67.85,67.88,35944.0,60.8329,60.8688,60.7792,60.8061,35944.0
2018-05-11 14:00:00,67.87,67.92,67.8,67.87,50969.0,60.7971,60.8419,60.7344,60.7971,50969.0
2018-05-11 14:30:00,67.87,67.95,67.82,67.87,44447.0,60.7971,60.8688,60.7523,60.7971,44447.0
2018-05-11 15:00:00,67.86,67.97,67.84,67.86,86745.0,60.7881,60.8867,60.7702,60.7881,86745.0
2018-05-11 15:30:00,67.86,67.95,67.84,67.91,144671.0,60.7881,60.8688,60.7702,60.8329,144671.0
2018-05-14 09:30:00,68.1,68.1,67.73,67.9,41340.0,61.0031,61.0031,60.6717,60.824,41340.0
2018-05-14 10:00:00,67.91,67.93,67.83,67.9,41956.0,60.8329,60.8508,60.7613,60.824,41956.0
2018-05-14 10:30:00,67.9,67.94,67.84,67.84,33949.0,60.824,60.8598,60.7702,60.7702,33949.0
2018-05-14 11:00:00,67.83,68.0,67.8,67.95,31986.0,60.7613,60.9135,60.7344,60.8688,31986.0
2018-05-14 11:30:00,67.96,68.01,67.92,67.97,21665.0,60.8777,60.9225,60.8419,60.8867,21665.0
2018-05-14 12:00:00,67.96,68.04,67.88,67.92,26534.0,60.8777,60.9494,60.8061,60.8419,26534.0
2018-05-14 12:30:00,67.92,67.94,67.79,67.81,31455.0,60.8419,60.8598,60.7254,60.7433,31455.0
2018-05-14 13:00:00,67.81,67.89,67.8,67.85,24474.0,60.7433,60.815,60.7344,60.7792,24474.0
2018-05-14 13:30:00,67.86,67.9,67.79,67.85,26990.0,60.7881,60.824,60.7254,60.7792,26990.0
2018-05-14 14:00:00,67.86,67.86,67.68,67.77,27442.0,60.7881,60.7881,60.6269,60.7075,27442.0
2018-05-14 14:30:00,67.76,67.79,67.73,67.74,27750.0,60.6986,60.7254,60.6717,60.6806,27750.0
2018-05-14 15:00:00,67.74,67.9,67.72,67.88,68608.0,60.6806,60.824,60.6627,60.8061,68608.0
2018-05-14 15:30:00,67.87,67.88,67.72,67.79,216594.0,60.7971,60.8061,60.6627,60.7254,216594.0
2018-05-15 09:30:00,67.48,67.73,67.32,67.32,37121.0,60.4477,60.6717,60.3044,60.3044,37121.0
2018-05-15 10:00:00,67.33,67.43,67.28,67.28,37930.0,60.3134,60.4029,60.2686,60.2686,37930.0
2018-05-15 10:30:00,67.28,67.44,67.27,67.39,55177.0,60.2686,60.4119,60.2596,60.3671,55177.0
2018-05-15 11:00:00,67.4,67.61,67.39,67.61,22944.0,60.3761,60.5642,60.3671,60.5642,22944.0
2018-05-15 11:30:00,67.62,67.66,67.52,67.52,27710.0,60.5731,60.609,60.4836,60.4836,27710.0
2018-05-15 12:00:00,67.53,67.53,67.39,67.46,21766.0,60.4925,60.4925,60.3671,60.4298,21766.0
2018-05-15 12:30:00,67.46,67.59,67.46,67.51,35479.0,60.4298,60.5463,60.4298,60.4746,35479.0
2018-05-15 13:00:00,67.52,67.53,67.34,67.37,31605.0,60.4836,60.4925,60.3223,60.3492,31605.0
2018-05-15 13:30:00,67.37,67.43,67.32,67.35,36419.0,60.3492,60.4029,60.3044,60.3313,36419.0
2018-05-15 14:00:00,67.35,67.49,67.33,67.45,55255.0,60.3313,60.4567,60.3134,60.4209,55255.0
2018-05-15 14:30:00,67.45,67.55,67.44,67.48,70599.0,60.4209,60.5104,60.4119,60.4477,70599.0
2018-05-15 15:00:00,67.49,67.49,67.36,67.39,53439.0,60.4567,60.4567,60.3402,60.3671,53439.0
2018-05-15 15:30:00,67.38,67.51,67.34,67.49,231103.0,60.3582,60.4746,60.3223,60.4567,231103.0
2018-05-16 09:30:00,67.53,67.69,67.44,67.59,66259.0,60.4925,60.6359,60.4119,60.5463,66259.0
2018-05-16 10:00:00,67.57,67.61,67.25,67.29,44582.0,60.5284,60.5642,60.2417,60.2775,44582.0
2018-05-16 10:30:00,67.28,67.29,67.07,67.07,67002.0,60.2686,60.2775,60.0805,60.0805,67002.0
2018-05-16 11:00:00,67.08,67.16,66.95,67.08,46459.0,60.0894,60.1611,59.973,60.0894,46459.0
2018-05-16 11:30:00,67.08,67.18,67.01,67.12,33578.0,60.0894,60.179,60.0267,60.1253,33578.0
2018-05-16 12:00:00,67.13,67.37,67.13,67.31,37118.0,60.1342,60.3492,60.1342,60.2955,37118.0
2018-05-16 12:30:00,67.31,67.38,67.23,67.26,37410.0,60.2955,60.3582,60.2238,60.2507,37410.0
2018-05-16 13:00:00,67.27,67.27,67.18,67.26,35934.0,60.2596,60.2596,60.179,60.2507,35934.0
2018-05-16 13:30:00,67.25,67.29,67.23,67.29,33289.0,60.2417,60.2775,60.2238,60.2775,33289.0
2018-05-16 14:00:00,67.29,67.31,67.23,67.23,37453.0,60.2775,60.2955,60.2238,60.2238,37453.0
2018-05-16 14:30:00,67.23,67.25,67.14,67.23,85495.0,60.2238,60.2417,60.1432,60.2238,85495.0
2018-05-16 15:00:00,67.23,67.23,66.96,66.98,113592.0,60.2238,60.2238,59.9819,59.9998,113592.0
2018-05-16 15:30:00,66.98,67.0,66.86,66.89,296709.0,59.9998,60.0178,59.8923,59.9192,296709.0
2018-05-17 09:30:00,66.84,67.1,66.73,66.73,45181.0,59.8744,60.1073,59.7759,59.7759,45181.0
2018-05-17 10:00:00,66.75,66.8,66.7,66.77,57885.0,59.7938,59.8386,59.749,59.8117,57885.0
2018-05-17 10:30:00,66.77,66.86,66.74,66.85,49068.0,59.8117,59.8923,59.7849,59.8834,49068.0
2018-05-17 11:00:00,66.85,66.88,66.76,66.78,32800.0,59.8834,59.9103,59.8028,59.8207,32800.0
2018-05-17 11:30:00,66.78,66.84,66.7,66.76,31555.0,59.8207,59.8744,59.749,59.8028,31555.0
2018-05-17 12:00:00,66.77,66.84,66.76,66.81,20026.0,59.8117,59.8744,59.8028,59.8476,20026.0
2018-05-17 12:30:00,66.8,66.8,66.65,66.67,34121.0,59.8386,59.8386,59.7042,59.7221,34121.0
2018-05-17 13:00:00,66.67,66.7,66.61,66.66,29597.0,59.7221,59.749,59.6684,59.7132,29597.0
2018-05-17 13:30:00,66.66,66.67,66.4,66.45,25952.0,59.7132,59.7221,59.4803,59.5251,25952.0
2018-05-17 14:00:00,66.45,66.57,66.41,66.55,37944.0,59.5251,59.6326,59.4892,59.6147,37944.0
2018-05-17 14:30:00,66.55,66.61,66.49,66.61,41266.0,59.6147,59.6684,59.5609,59.6684,41266.0
2018-05-17 15:00:00,66.61,66.65,66.53,66.59,53253.0,59.6684,59.7042,59.5967,59.6505,53253.0
2018-05-17 15:30:00,66.59,66.64,66.53,66.61,128128.0,59.6505,59.6953,59.5967,59.6684,128128.0
2018-05-18 09:30:00,66.69,66.81,66.55,66.78,133459.0,59.7401,59.8476,59.6147,59.8207,133459.0
2018-05-18 10:00:00,66.79,66.83,66.69,66.75,54765.0,59.8296,59.8655,59.7401,59.7938,54765.0
2018-05-18 10:30:00,66.76,66.77,66.63,66.73,58137.0,59.8028,59.8117,59.6863,59.7759,58137.0
2018-05-18 11:00:00,66.73,66.75,66.54,66.56,44209.0,59.7759,59.7938,59.6057,59.6236,44209.0
2018-05-18 11:30:00,66.54,66.7,66.49,66.63,38539.0,59.6057,59.749,59.5609,59.6863,38539.0
2018-05-18 12:00:00,66.63,66.65,66.57,66.62,77625.0,59.6863,59.7042,59.6326,59.6774,77625.0
2018-05-18 12:30:00,66.6,66.65,66.58,66.63,65857.0,59.6594,59.7042,59.6415,59.6863,65857.0
2018-05-18 13:00:00,66.63,66.65,66.59,66.59,58986.0,59.6863,59.7042,59.6505,59.6505,58986.0
2018-05-18 13:30:00,66.59,66.61,66.46,66.49,87104.0,59.6505,59.6684,59.534,59.5609,87104.0
2018-05-18 14:00:00,66.48,66.62,66.47,66.6,93192.0,59.5519,59.6774,59.543,59.6594,93192.0
2018-05-18 14:30:00,66.6,66.74,66.59,66.73,75498.0,59.6594,59.7849,59.6505,59.7759,75498.0
2018-05-18 15:00:00,66.73,66.73,66.67,66.69,61025.0,59.7759,59.7759,59.7221,59.7401,61025.0
2018-05-18 15:30:00,66.69,66.75,66.6,66.61,255905.0,59.7401,59.7938,59.6594,59.6684,255905.0
2018-05-21 09:30:00,66.8,67.06,66.73,66.82,76635.0,59.8386,60.0715,59.7759,59.8565,76635.0
2018-05-21 10:00:00,66.84,67.28,66.8,67.27,42651.0,59.8744,60.2686,59.8386,60.2596,42651.0
2018-05-21 10:30:00,67.28,67.5,67.28,67.37,75591.0,60.2686,60.4657,60.2686,60.3492,75591.0
2018-05-21 11:00:00,67.37,67.43,67.3,67.31,51230.0,60.3492,60.4029,60.2865,60.2955,51230.0
2018-05-21 11:30:00,67.29,67.3,67.23,67.28,49802.0,60.2775,60.2865,60.2238,60.2686,49802.0
2018-05-21 12:00:00,67.28,67.36,67.23,67.31,77972.0,60.2686,60.3402,60.2238,60.2955,77972.0
2018-05-21 12:30:00,67.31,67.31,67.19,67.24,45074.0,60.2955,60.2955,60.188,60.2327,45074.0
2018-05-21 13:00:00,67.24,67.29,67.22,67.24,45642.0,60.2327,60.2775,60.2148,60.2327,45642.0
2018-05-21 13:30:00,67.25,67.33,67.25,67.3,55541.0,60.2417,60.3134,60.2417,60.2865,55541.0
2018-05-21 14:00:00,67.3,67.45,67.26,67.43,70136.0,60.2865,60.4209,60.2507,60.4029,70136.0
2018-05-21 14:30:00,67.44,67.52,67.38,67.5,49470.0,60.4119,60.4836,60.3582,60.4657,49470.0
2018-05-21 15:00:00,67.5,67.51,67.33,67.36,41082.0,60.4657,60.4746,60.3134,60.3402,41082.0
2018-05-21 15:30:00,67.37,67.47,67.26,67.34,233460.0,60.3492,60.4388,60.2507,60.3223,233460.0
2018-05-22 09:30:00,67.32,67.6,67.04,67.59,43877.0,60.3044,60.5552,60.0536,60.5463,43877.0
2018-05-22 10:00:00,67.58,67.75,67.5,67.65,50906.0,60.5373,60.6896,60.4657,60.6,50906.0
2018-05-22 10:30:00,67.65,67.72,67.54,67.63,269555.0,60.6,60.6627,60.5015,60.5821,269555.0
2018-05-22 11:00:00,67.65,67.74,67.63,67.69,46816.0,60.6,60.6806,60.5821,60.6359,46816.0
2018-05-22 11:30:00,67.69,67.74,67.5,67.52,92579.0,60.6359,60.6806,60.4657,60.4836,92579.0
2018-05-22 12:00:00,67.52,67.55,67.46,67.53,65098.0,60.4836,60.5104,60.4298,60.4925,65098.0
2018-05-22 12:30:00,67.54,67.55,67.49,67.52,31566.0,60.5015,60.5104,60.4567,60.4836,31566.0
2018-05-22 13:00:00,67.5,67.51,67.32,67.35,29296.0,60.4657,60.4746,60.3044,60.3313,29296.0
2018-05-22 13:30:00,67.35,67.37,67.23,67.24,16325.0,60.3313,60.3492,60.2238,60.2327,16325.0
2018-05-22 14:00:00,67.25,67.32,67.17,67.19,39841.0,60.2417,60.3044,60.17,60.188,39841.0
2018-05-22 14:30:00,67.19,67.27,67.18,67.2,33836.0,60.188,60.2596,60.179,60.1969,33836.0
2018-05-22 15:00:00,67.19,67.2,67.11,67.13,54018.0,60.188,60.1969,60.1163,60.1342,54018.0
2018-05-22 15:30:00,67.12,67.13,67.04,67.09,121823.0,60.1253,60.1342,60.0536,60.0984,121823.0
2018-05-23 09:30:00,67.0,67.26,66.95,67.21,85294.0,60.0178,60.2507,59.973,60.2059,85294.0
2018-05-23 10:00:00,67.24,67.52,67.21,67.4,60355.0,60.2327,60.4836,60.2059,60.3761,60355.0
2018-05-23 10:30:00,67.39,67.45,67.28,67.29,46426.0,60.3671,60.4209,60.2686,60.2775,46426.0
2018-05-23 11:00:00,67.28,67.32,67.2,67.22,36380.0,60.2686,60.3044,60.1969,60.2148,36380.0
2018-05-23 11:30:00,67.21,67.33,67.21,67.23,34438.0,60.2059,60.3134,60.2059,60.2238,34438.0
2018-05-23 12:00:00,67.24,67.4,67.21,67.21,73531.0,60.2327,60.3761,60.2059,60.2059,73531.0
2018-05-23 12:30:00,67.23,67.35,67.15,67.35,33407.0,60.2238,60.3313,60.1521,60.3313,33407.0
2018-05-23 13:00:00,67.33,67.33,67.21,67.27,55456.0,60.3134,60.3134,60.2059,60.2596,55456.0
2018-05-23 13:30:00,67.27,67.28,67.17,67.2,34502.0,60.2596,60.2686,60.17,60.1969,34502.0
2018-05-23 14:00:00,67.2,67.46,67.2,67.42,78042.0,60.1969,60.4298,60.1969,60.394,78042.0
2018-05-23 14:30:00,67.42,67.52,67.36,67.52,76286.0,60.394,60.4836,60.3402,60.4836,76286.0
2018-05-23 15:00:00,67.52,67.72,67.51,67.62,104820.0,60.4836,60.6627,60.4746,60.5731,104820.0
2018-05-23 15:30:00,67.63,67.69,67.57,67.6,235467.0,60.5821,60.6359,60.5284,60.5552,235467.0
2018-05-24 09:30:00,67.64,67.83,67.45,67.63,94669.0,60.5911,60.7613,60.4209,60.5821,94669.0
2018-05-24 10:00:00,67.62,67.83,67.39,67.4,116255.0,60.5731,60.7613,60.3671,60.3761,116255.0
2018-05-24 10:30:00,67.39,67.49,67.25,67.3,103483.0,60.3671,60.4567,60.2417,60.2865,103483.0
2018-05-24 11:00:00,67.3,67.38,67.3,67.37,63002.0,60.2865,60.3582,60.2865,60.3492,63002.0
2018-05-24 11:30:00,67.37,67.51,67.32,67.51,46475.0,60.3492,60.4746,60.3044,60.4746,46475.0
2018-05-24 12:00:00,67.54,67.66,67.53,67.58,25798.0,60.5015,60.609,60.4925,60.5373,25798.0
2018-05-24 12:30:00,67.6,67.63,67.53,67.63,24982.0,60.5552,60.5821,60.4925,60.5821,24982.0
2018-05-24 13:00:00,67.63,67.73,67.61,67.69,36381.0,60.5821,60.6717,60.5642,60.6359,36381.0
2018-05-24 13:30:00,67.69,67.71,67.65,67.67,27318.0,60.6359,60.6538,60.6,60.6179,27318.0
2018-05-24 14:00:00,67.66,67.66,67.56,67.6,35221.0,60.609,60.609,60.5194,60.5552,35221.0
2018-05-24 14:30:00,67.59,67.61,67.53,67.6,33631.0,60.5463,60.5642,60.4925,60.5552,33631.0
2018-05-24 15:00:00,67.59,67.66,67.52,67.64,39151.0,60.5463,60.609,60.4836,60.5911,39151.0
2018-05-24 15:30:00,67.64,67.68,67.53,67.66,150990.0,60.5911,60.6269,60.4925,60.609,150990.0
2018-05-25 09:30:00,67.67,67.88,67.65,67.79,43208.0,60.6179,60.8061,60.6,60.7254,43208.0
2018-05-25 10:00:00,67.79,67.91,67.71,67.85,43285.0,60.7254,60.8329,60.6538,60.7792,43285.0
2018-05-25 10:30:00,67.85,67.89,67.71,67.73,30391.0,60.7792,60.815,60.6538,60.6717,30391.0
2018-05-25 11:00:00,67.74,67.85,67.73,67.84,26614.0,60.6806,60.7792,60.6717,60.7702,26614.0
2018-05-25 11:30:00,67.83,67.89,67.79,67.79,25871.0,60.7613,60.815,60.7254,60.7254,25871.0
2018-05-25 12:00:00,67.8,67.82,67.66,67.72,28697.0,60.7344,60.7523,60.609,60.6627,28697.0
2018-05-25 12:30:00,67.71,67.73,67.62,67.65,22991.0,60.6538,60.6717,60.5731,60.6,22991.0
2018-05-25 13:00:00,67.65,67.72,67.64,67.68,21112.0,60.6,60.6627,60.5911,60.6269,21112.0
2018-05-25 13:30:00,67.67,67.67,67.57,67.6,32449.0,60.6179,60.6179,60.5284,60.5552,32449.0
2018-05-25 14:00:00,67.61,67.71,67.6,67.7,26261.0,60.5642,60.6538,60.5552,60.6448,26261.0
2018-05-25 14:30:00,67.7,67.71,67.59,67.63,28786.0,60.6448,60.6538,60.5463,60.5821,28786.0
2018-05-25 15:00:00,67.63,67.74,67.61,67.74,35215.0,60.5821,60.6806,60.5642,60.6806,35215.0
2018-05-25 15:30:00,67.75,67.78,67.65,67.71,124818.0,60.6896,60.7165,60.6,60.6538,124818.0
2018-05-29 09:30:00,67.26,67.4,66.99,67.31,64119.0,60.2507,60.3761,60.0088,60.2955,64119.0
2018-05-29 10:00:00,67.32,67.32,67.08,67.31,71240.0,60.3044,60.3044,60.0894,60.2955,71240.0
2018-05-29 10:30:00,67.31,67.31,67.19,67.29,32450.0,60.2955,60.2955,60.188,60.2775,32450.0
2018-05-29 11:00:00,67.31,67.54,67.26,67.48,39501.0,60.2955,60.5015,60.2507,60.4477,39501.0
2018-05-29 11:30:00,67.48,67.48,67.2,67.27,27539.0,60.4477,60.4477,60.1969,60.2596,27539.0
2018-05-29 12:00:00,67.25,67.25,66.9,66.98,37593.0,60.2417,60.2417,59.9282,59.9998,37593.0
2018-05-29 12:30:00,66.99,67.23,66.98,67.21,36976.0,60.0088,60.2238,59.9998,60.2059,36976.0
2018-05-29 13:00:00,67.21,67.21,67.03,67.05,31078.0,60.2059,60.2059,60.0446,60.0625,31078.0
2018-05-29 13:30:00,67.04,67.04,66.89,67.01,31717.0,60.0536,60.0536,59.9192,60.0267,31717.0
2018-05-29 14:00:00,66.99,67.0,66.89,67.0,37676.0,60.0088,60.0178,59.9192,60.0178,37676.0
2018-05-29 14:30:00,66.97,67.03,66.83,66.85,45873.0,59.9909,60.0446,59.8655,59.8834,45873.0
2018-05-29 15:00:00,66.85,67.02,66.85,66.99,47811.0,59.8834,60.0357,59.8834,60.0088,47811.0
2018-05-29 15:30:00,66.99,67.17,66.94,67.08,196487.0,60.0088,60.17,59.964,60.0894,196487.0
2018-05-30 09:30:00,67.32,67.66,67.32,67.44,56653.0,60.3044,60.609,60.3044,60.4119,56653.0
2018-05-30 10:00:00,67.46,67.62,67.42,67.59,60813.0,60.4298,60.5731,60.394,60.5463,60813.0
2018-05-30 10:30:00,67.6,67.8,67.56,67.8,44872.0,60.5552,60.7344,60.5194,60.7344,44872.0
2018-05-30 11:00:00,67.8,67.82,67.69,67.73,46999.0,60.7344,60.7523,60.6359,60.6717,46999.0
2018-05-30 11:30:00,67.73,68.06,67.73,68.05,56168.0,60.6717,60.9673,60.6717,60.9583,56168.0
2018-05-30 12:00:00,68.06,68.24,68.05,68.19,134786.0,60.9673,61.1285,60.9583,61.0837,134786.0
2018-05-30 12:30:00,68.18,68.27,68.09,68.25,40737.0,61.0748,61.1554,60.9942,61.1375,40737.0
2018-05-30 13:00:00,68.23,68.46,68.21,68.35,60327.0,61.1196,61.3256,61.1017,61.2271,60327.0
2018-05-30 13:30:00,68.35,68.37,68.24,68.24,46771.0,61.2271,61.245,61.1285,61.1285,46771.0
2018-05-30 14:00:00,68.24,68.25,68.17,68.25,91491.0,61.1285,61.1375,61.0658,61.1375,91491.0
2018-05-30 14:30:00,68.25,68.37,68.23,68.37,48256.0,61.1375,61.245,61.1196,61.245,48256.0
2018-05-30 15:00:00,68.37,68.39,68.32,68.33,63105.0,61.245,61.2629,61.2002,61.2092,63105.0
2018-05-30 15:30:00,68.34,68.36,68.28,68.33,202773.0,61.2181,61.236,61.1644,61.2092,202773.0
2018-05-31 09:30:00,68.35,68.49,68.2,68.35,46651.0,61.2271,61.3525,61.0927,61.2271,46651.0
2018-05-31 10:00:00,68.35,68.39,68.16,68.16,43709.0,61.2271,61.2629,61.0569,61.0569,43709.0
2018-05-31 10:30:00,68.18,68.25,68.09,68.14,47052.0,61.0748,61.1375,60.9942,61.039,47052.0
2018-05-31 11:00:00,68.14,68.14,67.97,68.11,36864.0,61.039,61.039,60.8867,61.0121,36864.0
2018-05-31 11:30:00,68.09,68.11,67.95,67.98,43525.0,60.9942,61.0121,60.8688,60.8956,43525.0
2018-05-31 12:00:00,67.98,67.98,67.71,67.72,55955.0,60.8956,60.8956,60.6538,60.6627,55955.0
2018-05-31 12:30:00,67.74,67.83,67.73,67.78,25552.0,60.6806,60.7613,60.6717,60.7165,25552.0
2018-05-31 13:00:00,67.78,67.8,67.74,67.79,24925.0,60.7165,60.7344,60.6806,60.7254,24925.0
2018-05-31 13:30:00,67.79,67.83,67.65,67.7,34522.0,60.7254,60.7613,60.6,60.6448,34522.0
2018-05-31 14:00:00,67.68,67.74,67.63,67.69,32644.0,60.6269,60.6806,60.5821,60.6359,32644.0
2018-05-31 14:30:00,67.69,67.7,67.58,67.7,37914.0,60.6359,60.6448,60.5373,60.6448,37914.0
2018-05-31 15:00:00,67.69,67.72,67.6,67.64,68896.0,60.6359,60.6627,60.5552,60.5911,68896.0
2018-05-31 15:30:00,67.64,67.64,67.4,67.44,202855.0,60.5911,60.5911,60.3761,60.4119,202855.0
2018-06-01 09:30:00,67.66,68.03,67.53,67.61,71982.0,60.609,60.9404,60.4925,60.5642,71982.0
2018-06-01 10:00:00,67.62,68.08,67.62,68.0,63635.0,60.5731,60.9852,60.5731,60.9135,63635.0
2018-06-01 10:30:00,67.99,68.11,67.94,68.07,47073.0,60.9046,61.0121,60.8598,60.9763,47073.0
2018-06-01 11:00:00,68.07,68.11,67.93,68.02,35876.0,60.9763,61.0121,60.8508,60.9315,35876.0
2018-06-01 11:30:00,67.97,68.1,67.87,67.91,38113.0,60.8867,61.0031,60.7971,60.8329,38113.0
2018-06-01 12:00:00,67.92,67.94,67.86,67.89,27317.0,60.8419,60.8598,60.7881,60.815,27317.0
2018-06-01 12:30:00,67.88,67.98,67.87,67.97,27731.0,60.8061,60.8956,60.7971,60.8867,27731.0
2018-06-01 13:00:00,67.98,68.08,67.97,68.04,32733.0,60.8956,60.9852,60.8867,60.9494,32733.0
2018-06-01 13:30:00,68.04,68.04,67.92,67.98,25382.0,60.9494,60.9494,60.8419,60.8956,25382.0
2018-06-01 14:00:00,67.98,68.06,67.92,68.04,33200.0,60.8956,60.9673,60.8419,60.9494,33200.0
2018-06-01 14:30:00,68.06,68.07,67.92,68.01,44344.0,60.9673,60.9763,60.8419,60.9225,44344.0
2018-06-01 15:00:00,68.02,68.04,67.91,67.98,48150.0,60.9315,60.9494,60.8329,60.8956,48150.0
2018-06-01 15:30:00,67.98,68.08,67.9,67.98,141927.0,60.8956,60.9852,60.824,60.8956,141927.0
2018-06-04 09:30:00,68.18,68.49,68.09,68.19,78382.0,61.0748,61.3525,60.9942,61.0837,78382.0
2018-06-04 10:00:00,68.17,68.21,68.05,68.08,57609.0,61.0658,61.1017,60.9583,60.9852,57609.0
2018-06-04 10:30:00,68.08,68.12,67.93,68.01,85071.0,60.9852,61.021,60.8508,60.9225,85071.0
2018-06-04 11:00:00,68.03,68.06,67.83,67.9,56121.0,60.9404,60.9673,60.7613,60.824,56121.0
2018-06-04 11:30:00,67.9,68.07,67.86,68.02,42077.0,60.824,60.9763,60.7881,60.9315,42077.0
2018-06-04 12:00:00,68.01,68.15,67.96,68.15,45344.0,60.9225,61.0479,60.8777,61.0479,45344.0
2018-06-04 12:30:00,68.16,68.17,68.07,68.09,29927.0,61.0569,61.0658,60.9763,60.9942,29927.0
2018-06-04 13:00:00,68.09,68.14,68.04,68.14,33867.0,60.9942,61.039,60.9494,61.039,33867.0
2018-06-04 13:30:00,68.12,68.12,68.03,68.1,33331.0,61.021,61.021,60.9404,61.0031,33331.0
2018-06-04 14:00:00,68.09,68.21,68.08,68.12,46654.0,60.9942,61.1017,60.9852,61.021,46654.0
2018-06-04 14:30:00,68.12,68.14,68.06,68.11,37545.0,61.021,61.039,60.9673,61.0121,37545.0
2018-06-04 15:00:00,68.11,68.12,68.06,68.08,75807.0,61.0121,61.021,60.9673,60.9852,75807.0
2018-06-04 15:30:00,68.08,68.08,67.88,67.94,194662.0,60.9852,60.9852,60.8061,60.8598,194662.0
2018-06-05 09:30:00,67.98,68.15,67.84,68.06,55339.0,60.8956,61.0479,60.7702,60.9673,55339.0
2018-06-05 10:00:00,68.09,68.27,68.06,68.21,31344.0,60.9942,61.1554,60.9673,61.1017,31344.0
2018-06-05 10:30:00,68.21,68.24,68.09,68.2,28788.0,61.1017,61.1285,60.9942,61.0927,28788.0
2018-06-05 11:00:00,68.19,68.2,67.93,67.97,29761.0,61.0837,61.0927,60.8508,60.8867,29761.0
2018-06-05 11:30:00,67.96,68.01,67.87,67.94,26413.0,60.8777,60.9225,60.7971,60.8598,26413.0
2018-06-05 12:00:00,67.94,68.04,67.94,68.0,30185.0,60.8598,60.9494,60.8598,60.9135,30185.0
2018-06-05 12:30:00,67.98,67.98,67.83,67.87,29385.0,60.8956,60.8956,60.7613,60.7971,29385.0
2018-06-05 13:00:00,67.86,67.95,67.8,67.91,26573.0,60.7881,60.8688,60.7344,60.8329,26573.0
2018-06-05 13:30:00,67.91,68.02,67.89,67.91,33556.0,60.8329,60.9315,60.815,60.8329,33556.0
2018-06-05 14:00:00,67.92,67.95,67.89,67.91,34439.0,60.8419,60.8688,60.815,60.8329,34439.0
2018-06-05 14:30:00,67.91,67.93,67.86,67.91,31347.0,60.8329,60.8508,60.7881,60.8329,31347.0
2018-06-05 15:00:00,67.91,67.94,67.82,67.83,44506.0,60.8329,60.8598,60.7523,60.7613,44506.0
2018-06-05 15:30:00,67.83,67.95,67.83,67.93,154371.0,60.7613,60.8688,60.7613,60.8508,154371.0
2018-06-06 09:30:00,67.92,68.12,67.77,68.05,51918.0,60.8419,61.021,60.7075,60.9583,51918.0
2018-06-06 10:00:00,68.03,68.04,67.9,67.95,31618.0,60.9404,60.9494,60.824,60.8688,31618.0
2018-06-06 10:30:00,67.94,68.17,67.94,68.1,34056.0,60.8598,61.0658,60.8598,61.0031,34056.0
2018-06-06 11:00:00,68.15,68.18,68.01,68.11,77417.0,61.0479,61.0748,60.9225,61.0121,77417.0
2018-06-06 11:30:00,68.12,68.19,68.04,68.12,63644.0,61.021,61.0837,60.9494,61.021,63644.0
2018-06-06 12:00:00,68.13,68.26,68.09,68.24,27859.0,61.03,61.1464,60.9942,61.1285,27859.0
2018-06-06 12:30:00,68.24,68.27,68.12,68.15,82747.0,61.1285,61.1554,61.021,61.0479,82747.0
2018-06-06 13:00:00,68.15,68.17,68.12,68.17,25925.0,61.0479,61.0658,61.021,61.0658,25925.0
2018-06-06 13:30:00,68.16,68.18,68.06,68.07,27984.0,61.0569,61.0748,60.9673,60.9763,27984.0
2018-06-06 14:00:00,68.07,68.16,68.07,68.16,33246.0,60.9763,61.0569,60.9763,61.0569,33246.0
2018-06-06 14:30:00,68.15,68.3,68.11,68.22,43335.0,61.0479,61.1823,61.0121,61.1106,43335.0
2018-06-06 15:00:00,68.22,68.31,68.2,68.28,46234.0,61.1106,61.1912,61.0927,61.1644,46234.0
2018-06-06 15:30:00,68.27,68.28,68.12,68.25,219723.0,61.1554,61.1644,61.021,61.1375,219723.0
2018-06-07 09:30:00,68.25,68.52,68.25,68.4,48432.0,61.1375,61.3794,61.1375,61.2719,48432.0
2018-06-07 10:00:00,68.4,68.45,68.27,68.36,39625.0,61.2719,61.3166,61.1554,61.236,39625.0
2018-06-07 10:30:00,68.37,68.42,68.31,68.37,38484.0,61.245,61.2898,61.1912,61.245,38484.0
2018-06-07 11:00:00,68.37,68.37,68.26,68.33,35835.0,61.245,61.245,61.1464,61.2092,35835.0
2018-06-07 11:30:00,68.32,68.32,68.08,68.12,58661.0,61.2002,61.2002,60.9852,61.021,58661.0
2018-06-07 12:00:00,68.12,68.27,68.09,68.23,23889.0,61.021,61.1554,60.9942,61.1196,23889.0
2018-06-07 12:30:00,68.22,68.22,68.13,68.17,23056.0,61.1106,61.1106,61.03,61.0658,23056.0
2018-06-07 13:00:00,68.17,68.24,68.16,68.17,25172.0,61.0658,61.1285,61.0569,61.0658,25172.0
2018-06-07 13:30:00,68.18,68.26,68.12,68.16,30299.0,61.0748,61.1464,61.021,61.0569,30299.0
2018-06-07 14:00:00,68.17,68.25,68.11,68.17,36142.0,61.0658,61.1375,61.0121,61.0658,36142.0
2018-06-07 14:30:00,68.2,68.24,68.14,68.14,34171.0,61.0927,61.1285,61.039,61.039,34171.0
2018-06-07 15:00:00,68.15,68.15,67.98,68.12,67132.0,61.0479,61.0479,60.8956,61.021,67132.0
2018-06-07 15:30:00,68.11,68.18,68.05,68.12,105146.0,61.0121,61.0748,60.9583,61.021,105146.0
2018-06-08 09:30:00,68.11,68.25,68.02,68.17,29503.0,61.0121,61.1375,60.9315,61.0658,29503.0
2018-06-08 10:00:00,68.18,68.18,68.07,68.13,25802.0,61.0748,61.0748,60.9763,61.03,25802.0
2018-06-08 10:30:00,68.12,68.2,68.09,68.1,35430.0,61.021,61.0927,60.9942,61.0031,35430.0
2018-06-08 11:00:00,68.11,68.13,68.02,68.06,32417.0,61.0121,61.03,60.9315,60.9673,32417.0
2018-06-08 11:30:00,68.05,68.05,67.98,68.03,20141.0,60.9583,60.9583,60.8956,60.9404,20141.0
2018-06-08 12:00:00,68.04,68.11,68.04,68.08,23467.0,60.9494,61.0121,60.9494,60.9852,23467.0
2018-06-08 12:30:00,68.1,68.14,68.08,68.12,12177.0,61.0031,61.039,60.9852,61.021,12177.0
2018-06-08 13:00:00,68.12,68.13,68.05,68.08,30291.0,61.021,61.03,60.9583,60.9852,30291.0
2018-06-08 13:30:00,68.08,68.13,68.02,68.06,37068.0,60.9852,61.03,60.9315,60.9673,37068.0
2018-06-08 14:00:00,68.07,68.1,68.03,68.07,20723.0,60.9763,61.0031,60.9404,60.9763,20723.0
2018-06-08 14:30:00,68.06,68.11,68.04,68.07,26626.0,60.9673,61.0121,60.9494,60.9763,26626.0
2018-06-08 15:00:00,68.07,68.09,68.03,68.09,29586.0,60.9763,60.9942,60.9404,60.9942,29586.0
2018-06-08 15:30:00,68.1,68.26,68.09,68.23,138035.0,61.0031,61.1464,60.9942,61.1196,138035.0
2018-06-11 09:30:00,68.48,68.99,68.47,68.83,184175.0,61.3435,61.8004,61.3346,61.657,184175.0
2018-06-11 10:00:00,68.82,68.97,68.3,68.32,255768.0,61.6481,61.7825,61.1823,61.2002,255768.0
2018-06-11 10:30:00,68.31,68.53,68.27,68.32,107806.0,61.1912,61.3883,61.1554,61.2002,107806.0
2018-06-11 11:00:00,68.33,68.56,68.18,68.55,98201.0,61.2092,61.4152,61.0748,61.4062,98201.0
2018-06-11 11:30:00,68.55,68.75,68.45,68.58,122174.0,61.4062,61.5854,61.3166,61.4331,122174.0
2018-06-11 12:00:00,68.59,68.6,68.43,68.58,88943.0,61.4421,61.451,61.2987,61.4331,88943.0
2018-06-11 12:30:00,68.59,68.81,68.58,68.7,89602.0,61.4421,61.6391,61.4331,61.5406,89602.0
2018-06-11 13:00:00,68.69,68.75,68.63,68.66,83965.0,61.5316,61.5854,61.4779,61.5048,83965.0
2018-06-11 13:30:00,68.65,68.84,68.58,68.73,152790.0,61.4958,61.666,61.4331,61.5675,152790.0
2018-06-11 14:00:00,68.74,68.79,68.62,68.77,111031.0,61.5764,61.6212,61.4689,61.6033,111031.0
2018-06-11 14:30:00,68.76,68.86,68.68,68.84,168665.0,61.5943,61.6839,61.5227,61.666,168665.0
2018-06-11 15:00:00,68.84,68.93,68.76,68.92,122409.0,61.666,61.7466,61.5943,61.7377,122409.0
2018-06-11 15:30:00,68.91,68.97,68.69,68.72,360709.0,61.7287,61.7825,61.5316,61.5585,360709.0
2018-06-12 09:30:00,68.89,69.06,68.66,68.67,163087.0,61.7108,61.8631,61.5048,61.5137,163087.0
2018-06-12 10:00:00,68.68,68.76,68.49,68.57,84515.0,61.5227,61.5943,61.3525,61.4241,84515.0
2018-06-12 10:30:00,68.57,68.99,68.55,68.73,101196.0,61.4241,61.8004,61.4062,61.5675,101196.0
2018-06-12 11:00:00,68.73,68.99,68.69,68.97,88121.0,61.5675,61.8004,61.5316,61.7825,88121.0
2018-06-12 11:30:00,68.96,69.2,68.94,69.14,108474.0,61.7735,61.9885,61.7556,61.9347,108474.0
2018-06-12 12:00:00,69.11,69.3,69.11,69.28,105543.0,61.9079,62.0781,61.9079,62.0602,105543.0
2018-06-12 12:30:00,69.28,69.46,69.23,69.33,64539.0,62.0602,62.2214,62.0154,62.1049,64539.0
2018-06-12 13:00:00,69.32,69.45,69.29,69.36,84267.0,62.096,62.2124,62.0691,62.1318,84267.0
2018-06-12 13:30:00,69.35,69.5,69.3,69.5,106072.0,62.1229,62.2572,62.0781,62.2572,106072.0
2018-06-12 14:00:00,69.49,69.5,69.23,69.27,68866.0,62.2483,62.2572,62.0154,62.0512,68866.0
2018-06-12 14:30:00,69.27,69.4,69.25,69.3,76057.0,62.0512,62.1676,62.0333,62.0781,76057.0
2018-06-12 15:00:00,69.3,69.67,69.29,69.53,135215.0,62.0781,62.4095,62.0691,62.2841,135215.0
2018-06-12 15:30:00,69.53,69.6,69.39,69.41,268199.0,62.2841,62.3468,62.1587,62.1766,268199.0
2018-06-13 09:30:00,69.4,69.59,69.2,69.2,136330.0,62.1676,62.3378,61.9885,61.9885,136330.0
2018-06-13 10:00:00,69.22,69.25,69.02,69.1,126624.0,62.0064,62.0333,61.8272,61.8989,126624.0
2018-06-13 10:30:00,69.09,69.46,69.05,69.43,66024.0,61.89,62.2214,61.8541,62.1945,66024.0
2018-06-13 11:00:00,69.43,69.56,69.37,69.53,48391.0,62.1945,62.311,62.1408,62.2841,48391.0
2018-06-13 11:30:00,69.52,69.64,69.46,69.46,64383.0,62.2751,62.3826,62.2214,62.2214,64383.0
2018-06-13 12:00:00,69.44,69.5,69.25,69.28,69976.0,62.2035,62.2572,62.0333,62.0602,69976.0
2018-06-13 12:30:00,69.27,69.33,69.23,69.23,39217.0,62.0512,62.1049,62.0154,62.0154,39217.0
2018-06-13 13:00:00,69.21,69.28,69.09,69.09,52547.0,61.9974,62.0602,61.89,61.89,52547.0
2018-06-13 13:30:00,69.09,69.18,68.99,69.01,45254.0,61.89,61.9706,61.8004,61.8183,45254.0
2018-06-13 14:00:00,69.01,69.01,68.73,68.8,56039.0,61.8183,61.8183,61.5675,61.6302,56039.0
2018-06-13 14:30:00,68.8,68.91,68.71,68.9,61787.0,61.6302,61.7287,61.5496,61.7198,61787.0
2018-06-13 15:00:00,68.9,69.03,68.87,68.91,88096.0,61.7198,61.8362,61.6929,61.7287,88096.0
2018-06-13 15:30:00,68.9,68.94,68.68,68.74,232222.0,61.7198,61.7556,61.5227,61.5764,232222.0
2018-06-14 09:30:00,68.71,69.15,68.71,69.11,72540.0,61.5496,61.9437,61.5496,61.9079,72540.0
2018-06-14 10:00:00,69.11,69.19,68.8,68.8,88781.0,61.9079,61.9795,61.6302,61.6302,88781.0
2018-06-14 10:30:00,68.79,68.79,68.48,68.51,85808.0,61.6212,61.6212,61.3435,61.3704,85808.0
2018-06-14 11:00:00,68.52,68.66,68.4,68.64,60219.0,61.3794,61.5048,61.2719,61.4868,60219.0
2018-06-14 11:30:00,68.65,68.89,68.64,68.88,61841.0,61.4958,61.7108,61.4868,61.7018,61841.0
2018-06-14 12:00:00,68.88,69.01,68.86,69.01,50502.0,61.7018,61.8183,61.6839,61.8183,50502.0
2018-06-14 12:30:00,69.01,69.04,68.89,68.9,44712.0,61.8183,61.8452,61.7108,61.7198,44712.0
2018-06-14 13:00:00,68.9,68.94,68.81,68.92,86760.0,61.7198,61.7556,61.6391,61.7377,86760.0
2018-06-14 13:30:00,68.94,68.96,68.87,68.88,50641.0,61.7556,61.7735,61.6929,61.7018,50641.0
2018-06-14 14:00:00,68.88,69.03,68.84,69.02,71003.0,61.7018,61.8362,61.666,61.8272,71003.0
2018-06-14 14:30:00,69.03,69.17,69.0,69.11,78521.0,61.8362,61.9616,61.8093,61.9079,78521.0
2018-06-14 15:00:00,69.11,69.2,69.05,69.2,63550.0,61.9079,61.9885,61.8541,61.9885,63550.0
2018-06-14 15:30:00,69.2,69.3,69.18,69.25,298859.0,61.9885,62.0781,61.9706,62.0333,298859.0
2018-06-15 09:30:00,69.29,69.72,68.82,69.66,271888.0,62.0691,62.4543,61.6481,62.4006,271888.0
2018-06-15 10:00:00,69.66,69.89,69.63,69.73,79183.0,62.4006,62.6066,62.3737,62.4633,79183.0
2018-06-15 10:30:00,69.73,69.76,69.57,69.72,53266.0,62.4633,62.4901,62.3199,62.4543,53266.0
2018-06-15 11:00:00,69.72,69.8,69.59,69.61,78630.0,62.4543,62.526,62.3378,62.3558,78630.0
2018-06-15 11:30:00,69.61,69.83,69.55,69.83,47580.0,62.3558,62.5528,62.302,62.5528,47580.0
2018-06-15 12:00:00,69.84,69.85,69.65,69.69,39905.0,62.5618,62.5708,62.3916,62.4274,39905.0
2018-06-15 12:30:00,69.68,69.71,69.62,69.69,33980.0,62.4185,62.4453,62.3647,62.4274,33980.0
2018-06-15 13:00:00,69.68,69.72,69.61,69.62,82717.0,62.4185,62.4543,62.3558,62.3647,82717.0
2018-06-15 13:30:00,69.62,69.65,69.48,69.52,66007.0,62.3647,62.3916,62.2393,62.2751,66007.0
2018-06-15 14:00:00,69.53,69.7,69.5,69.69,46283.0,62.2841,62.4364,62.2572,62.4274,46283.0
2018-06-15 14:30:00,69.69,69.81,69.68,69.73,51112.0,62.4274,62.5349,62.4185,62.4633,51112.0
2018-06-15 15:00:00,69.72,69.85,69.71,69.85,51611.0,62.4543,62.5708,62.4453,62.5708,51611.0
2018-06-15 15:30:00,69.86,69.97,69.82,69.88,221306.0,62.5797,62.6782,62.5439,62.5976,221306.0
2018-06-18 09:30:00,69.42,69.69,68.92,69.28,175343.0,62.1856,62.4274,61.7377,62.0602,175343.0
2018-06-18 10:00:00,69.28,69.39,69.18,69.3,59303.0,62.0602,62.1587,61.9706,62.0781,59303.0
2018-06-18 10:30:00,69.3,69.39,69.25,69.26,61495.0,62.0781,62.1587,62.0333,62.0422,61495.0
2018-06-18 11:00:00,69.25,69.38,69.23,69.24,41812.0,62.0333,62.1497,62.0154,62.0243,41812.0
2018-06-18 11:30:00,69.25,69.3,69.19,69.19,54941.0,62.0333,62.0781,61.9795,61.9795,54941.0
2018-06-18 12:00:00,69.19,69.24,69.13,69.14,31033.0,61.9795,62.0243,61.9258,61.9347,31033.0
2018-06-18 12:30:00,69.14,69.26,69.12,69.25,70966.0,61.9347,62.0422,61.9168,62.0333,70966.0
2018-06-18 13:00:00,69.26,69.32,69.22,69.24,35077.0,62.0422,62.096,62.0064,62.0243,35077.0
2018-06-18 13:30:00,69.24,69.26,69.21,69.22,41813.0,62.0243,62.0422,61.9974,62.0064,41813.0
2018-06-18 14:00:00,69.22,69.34,69.19,69.28,38390.0,62.0064,62.1139,61.9795,62.0602,38390.0
2018-06-18 14:30:00,69.28,69.33,69.23,69.25,52059.0,62.0602,62.1049,62.0154,62.0333,52059.0
2018-06-18 15:00:00,69.23,69.25,69.17,69.18,44793.0,62.0154,62.0333,61.9616,61.9706,44793.0
2018-06-18 15:30:00,69.17,69.24,69.05,69.22,208062.0,61.9616,62.0243,61.8541,62.0064,208062.0
2018-06-19 09:30:00,68.86,69.18,68.78,69.11,97884.0,61.6839,61.9706,61.6123,61.9079,97884.0
2018-06-19 10:00:00,69.1,69.11,68.79,68.91,85854.0,61.8989,61.9079,61.6212,61.7287,85854.0
2018-06-19 10:30:00,68.87,69.0,68.86,68.91,56512.0,61.6929,61.8093,61.6839,61.7287,56512.0
2018-06-19 11:00:00,68.91,68.94,68.87,68.9,30759.0,61.7287,61.7556,61.6929,61.7198,30759.0
2018-06-19 11:30:00,68.91,69.0,68.88,68.94,33626.0,61.7287,61.8093,61.7018,61.7556,33626.0
2018-06-19 12:00:00,68.94,68.95,68.81,68.86,49384.0,61.7556,61.7645,61.6391,61.6839,49384.0
2018-06-19 12:30:00,68.87,68.88,68.76,68.83,38385.0,61.6929,61.7018,61.5943,61.657,38385.0
2018-06-19 13:00:00,68.83,68.84,68.77,68.8,41344.0,61.657,61.666,61.6033,61.6302,41344.0
2018-06-19 13:30:00,68.8,68.84,68.75,68.84,48108.0,61.6302,61.666,61.5854,61.666,48108.0
2018-06-19 14:00:00,68.84,68.95,68.84,68.92,42818.0,61.666,61.7645,61.666,61.7377,42818.0
2018-06-19 14:30:00,68.91,69.07,68.9,69.02,78070.0,61.7287,61.872,61.7198,61.8272,78070.0
2018-06-19 15:00:00,69.03,69.08,69.0,69.0,56510.0,61.8362,61.881,61.8093,61.8093,56510.0
2018-06-19 15:30:00,69.0,69.19,69.0,69.15,231535.0,61.8093,61.9795,61.8093,61.9437,231535.0
2018-06-20 09:30:00,69.17,69.32,68.94,69.0,45055.0,61.9616,62.096,61.7556,61.8093,45055.0
2018-06-20 10:00:00,69.01,69.05,68.8,68.87,65326.0,61.8183,61.8541,61.6302,61.6929,65326.0
2018-06-20 10:30:00,68.87,69.01,68.84,68.94,44651.0,61.6929,61.8183,61.666,61.7556,44651.0
2018-06-20 11:00:00,68.93,68.98,68.81,68.96,60766.0,61.7466,61.7914,61.6391,61.7735,60766.0
2018-06-20 11:30:00,68.96,68.96,68.84,68.91,41467.0,61.7735,61.7735,61.666,61.7287,41467.0
2018-06-20 12:00:00,68.9,68.97,68.89,68.94,26494.0,61.7198,61.7825,61.7108,61.7556,26494.0
2018-06-20 12:30:00,68.96,69.03,68.94,69.01,22023.0,61.7735,61.8362,61.7556,61.8183,22023.0
2018-06-20 13:00:00,69.01,69.01,68.87,68.89,33428.0,61.8183,61.8183,61.6929,61.7108,33428.0
2018-06-20 13:30:00,68.89,68.93,68.86,68.92,30805.0,61.7108,61.7466,61.6839,61.7377,30805.0
2018-06-20 14:00:00,68.92,68.95,68.88,68.91,35584.0,61.7377,61.7645,61.7018,61.7287,35584.0
2018-06-20 14:30:00,68.91,68.93,68.87,68.9,53063.0,61.7287,61.7466,61.6929,61.7198,53063.0
2018-06-20 15:00:00,68.9,69.0,68.88,68.93,97755.0,61.7198,61.8093,61.7018,61.7466,97755.0
2018-06-20 15:30:00,68.92,68.95,68.83,68.9,159954.0,61.7377,61.7645,61.657,61.7198,159954.0
2018-06-21 09:30:00,69.0,69.13,68.91,69.06,61732.0,61.8093,61.9258,61.7287,61.8631,61732.0
2018-06-21 10:00:00,69.06,69.07,68.9,68.96,43895.0,61.8631,61.872,61.7198,61.7735,43895.0
2018-06-21 10:30:00,68.97,69.14,68.94,68.94,44435.0,61.7825,61.9347,61.7556,61.7556,44435.0
2018-06-21 11:00:00,68.96,69.13,68.92,69.11,35314.0,61.7735,61.9258,61.7377,61.9079,35314.0
2018-06-21 11:30:00,69.11,69.14,68.95,68.98,42335.0,61.9079,61.9347,61.7645,61.7914,42335.0
2018-06-21 12:00:00,68.99,69.0,68.89,68.97,32903.0,61.8004,61.8093,61.7108,61.7825,32903.0
2018-06-21 12:30:00,68.98,69.02,68.94,68.94,44572.0,61.7914,61.8272,61.7556,61.7556,44572.0
2018-06-21 13:00:00,68.94,69.0,68.89,68.99,42115.0,61.7556,61.8093,61.7108,61.8004,42115.0
2018-06-21 13:30:00,69.0,69.18,68.95,69.14,168710.0,61.8093,61.9706,61.7645,61.9347,168710.0
2018-06-21 14:00:00,69.13,69.27,69.09,69.24,124862.0,61.9258,62.0512,61.89,62.0243,124862.0
2018-06-21 14:30:00,69.24,69.32,69.14,69.16,149970.0,62.0243,62.096,61.9347,61.9527,149970.0
2018-06-21 15:00:00,69.16,69.23,69.05,69.23,207640.0,61.9527,62.0154,61.8541,62.0154,207640.0
2018-06-21 15:30:00,69.23,69.23,68.97,69.15,269109.0,62.0154,62.0154,61.7825,61.9437,269109.0
2018-06-22 09:30:00,69.41,69.76,69.36,69.71,110855.0,62.1766,62.4901,62.1318,62.4453,110855.0
2018-06-22 10:00:00,69.72,69.74,69.49,69.51,62088.0,62.4543,62.4722,62.2483,62.2662,62088.0
2018-06-22 10:30:00,69.52,69.65,69.43,69.49,71063.0,62.2751,62.3916,62.1945,62.2483,71063.0
2018-06-22 11:00:00,69.48,69.52,69.44,69.5,82673.0,62.2393,62.2751,62.2035,62.2572,82673.0
2018-06-22 11:30:00,69.5,69.53,69.46,69.5,69319.0,62.2572,62.2841,62.2214,62.2572,69319.0
2018-06-22 12:00:00,69.5,69.54,69.45,69.52,52579.0,62.2572,62.2931,62.2124,62.2751,52579.0
2018-06-22 12:30:00,69.51,69.59,69.49,69.5,49687.0,62.2662,62.3378,62.2483,62.2572,49687.0
2018-06-22 13:00:00,69.51,69.55,69.5,69.53,41392.0,62.2662,62.302,62.2572,62.2841,41392.0
2018-06-22 13:30:00,69.53,69.65,69.5,69.63,36950.0,62.2841,62.3916,62.2572,62.3737,36950.0
2018-06-22 14:00:00,69.64,69.78,69.59,69.78,63820.0,62.3826,62.508,62.3378,62.508,63820.0
2018-06-22 14:30:00,69.77,69.84,69.75,69.77,64776.0,62.4991,62.5618,62.4812,62.4991,64776.0
2018-06-22 15:00:00,69.76,69.81,69.74,69.78,63764.0,62.4901,62.5349,62.4722,62.508,63764.0
2018-06-22 15:30:00,69.78,69.91,69.68,69.72,306434.0,62.508,62.6245,62.4185,62.4543,306434.0
2018-06-25 09:30:00,69.63,69.77,69.13,69.39,144507.0,62.3737,62.4991,61.9258,62.1587,144507.0
2018-06-25 10:00:00,69.37,69.47,69.24,69.35,67773.0,62.1408,62.2304,62.0243,62.1229,67773.0
2018-06-25 10:30:00,69.35,69.6,69.33,69.59,88418.0,62.1229,62.3468,62.1049,62.3378,88418.0
2018-06-25 11:00:00,69.59,69.63,69.26,69.26,94084.0,62.3378,62.3737,62.0422,62.0422,94084.0
2018-06-25 11:30:00,69.26,69.53,69.21,69.41,44481.0,62.0422,62.2841,61.9974,62.1766,44481.0
2018-06-25 12:00:00,69.4,69.46,69.24,69.42,55720.0,62.1676,62.2214,62.0243,62.1856,55720.0
2018-06-25 12:30:00,69.41,69.56,69.38,69.56,27860.0,62.1766,62.311,62.1497,62.311,27860.0
2018-06-25 13:00:00,69.58,69.58,69.42,69.46,30108.0,62.3289,62.3289,62.1856,62.2214,30108.0
2018-06-25 13:30:00,69.45,69.66,69.45,69.59,29525.0,62.2124,62.4006,62.2124,62.3378,29525.0
2018-06-25 14:00:00,69.59,69.63,69.43,69.45,33580.0,62.3378,62.3737,62.1945,62.2124,33580.0
2018-06-25 14:30:00,69.45,69.45,69.2,69.25,121124.0,62.2124,62.2124,61.9885,62.0333,121124.0
2018-06-25 15:00:00,69.25,69.38,69.18,69.31,92285.0,62.0333,62.1497,61.9706,62.087,92285.0
2018-06-25 15:30:00,69.32,69.59,69.3,69.47,291304.0,62.096,62.3378,62.0781,62.2304,291304.0
2018-06-26 09:30:00,69.5,69.77,69.38,69.65,74982.0,62.2572,62.4991,62.1497,62.3916,74982.0
2018-06-26 10:00:00,69.66,69.78,69.25,69.31,106401.0,62.4006,62.508,62.0333,62.087,106401.0
2018-06-26 10:30:00,69.3,69.36,69.14,69.2,74686.0,62.0781,62.1318,61.9347,61.9885,74686.0
2018-06-26 11:00:00,69.2,69.32,69.14,69.17,46702.0,61.9885,62.096,61.9347,61.9616,46702.0
2018-06-26 11:30:00,69.18,69.28,69.09,69.2,51969.0,61.9706,62.0602,61.89,61.9885,51969.0
2018-06-26 12:00:00,69.2,69.24,69.1,69.12,31769.0,61.9885,62.0243,61.8989,61.9168,31769.0
2018-06-26 12:30:00,69.15,69.26,69.11,69.23,26481.0,61.9437,62.0422,61.9079,62.0154,26481.0
2018-06-26 13:00:00,69.25,69.32,69.21,69.28,29684.0,62.0333,62.096,61.9974,62.0602,29684.0
2018-06-26 13:30:00,69.28,69.37,69.26,69.34,35975.0,62.0602,62.1408,62.0422,62.1139,35975.0
2018-06-26 14:00:00,69.34,69.35,69.25,69.3,71562.0,62.1139,62.1229,62.0333,62.0781,71562.0
2018-06-26 14:30:00,69.29,69.38,69.27,69.31,64137.0,62.0691,62.1497,62.0512,62.087,64137.0
2018-06-26 15:00:00,69.3,69.31,69.23,69.25,60013.0,62.0781,62.087,62.0154,62.0333,60013.0
2018-06-26 15:30:00,69.25,69.34,69.17,69.18,250663.0,62.0333,62.1139,61.9616,61.9706,250663.0
2018-06-27 09:30:00,69.2,69.48,68.87,69.06,88062.0,61.9885,62.2393,61.6929,61.8631,88062.0
2018-06-27 10:00:00,69.05,69.37,69.03,69.34,114146.0,61.8541,62.1408,61.8362,62.1139,114146.0
2018-06-27 10:30:00,69.33,69.33,69.04,69.17,78131.0,62.1049,62.1049,61.8452,61.9616,78131.0
2018-06-27 11:00:00,69.16,69.24,68.95,68.95,50180.0,61.9527,62.0243,61.7645,61.7645,50180.0
2018-06-27 11:30:00,68.95,69.15,68.91,69.09,41145.0,61.7645,61.9437,61.7287,61.89,41145.0
2018-06-27 12:00:00,69.09,69.15,68.93,69.08,54379.0,61.89,61.9437,61.7466,61.881,54379.0
2018-06-27 12:30:00,69.08,69.08,68.93,68.95,28047.0,61.881,61.881,61.7466,61.7645,28047.0
2018-06-27 13:00:00,68.97,68.99,68.78,68.82,33759.0,61.7825,61.8004,61.6123,61.6481,33759.0
2018-06-27 13:30:00,68.83,68.85,68.67,68.71,33519.0,61.657,61.675,61.5137,61.5496,33519.0
2018-06-27 14:00:00,68.73,68.78,68.58,68.58,36107.0,61.5675,61.6123,61.4331,61.4331,36107.0
2018-06-27 14:30:00,68.58,68.65,68.35,68.36,51386.0,61.4331,61.4958,61.2271,61.236,51386.0
2018-06-27 15:00:00,68.36,68.46,68.2,68.42,90580.0,61.236,61.3256,61.0927,61.2898,90580.0
2018-06-27 15:30:00,68.42,68.49,68.22,68.23,232623.0,61.2898,61.3525,61.1106,61.1196,232623.0
2018-06-28 09:30:00,68.33,68.8,68.24,68.64,70804.0,61.2092,61.6302,61.1285,61.4868,70804.0
2018-06-28 10:00:00,68.6,68.72,68.27,68.33,77055.0,61.451,61.5585,61.1554,61.2092,77055.0
2018-06-28 10:30:00,68.29,68.43,68.24,68.41,71898.0,61.1733,61.2987,61.1285,61.2808,71898.0
2018-06-28 11:00:00,68.4,68.54,68.31,68.52,53038.0,61.2719,61.3973,61.1912,61.3794,53038.0
2018-06-28 11:30:00,68.52,68.64,68.44,68.49,63109.0,61.3794,61.4868,61.3077,61.3525,63109.0
2018-06-28 12:00:00,68.51,68.57,68.42,68.45,44360.0,61.3704,61.4241,61.2898,61.3166,44360.0
2018-06-28 12:30:00,68.43,68.47,68.26,68.45,54379.0,61.2987,61.3346,61.1464,61.3166,54379.0
2018-06-28 13:00:00,68.44,68.52,68.39,68.48,36602.0,61.3077,61.3794,61.2629,61.3435,36602.0
2018-06-28 13:30:00,68.5,68.66,68.46,68.6,66440.0,61.3614,61.5048,61.3256,61.451,66440.0
2018-06-28 14:00:00,68.61,68.84,68.61,68.8,63572.0,61.46,61.666,61.46,61.6302,63572.0
2018-06-28 14:30:00,68.81,68.91,68.76,68.9,57286.0,61.6391,61.7287,61.5943,61.7198,57286.0
2018-06-28 15:00:00,68.89,69.01,68.88,68.89,120563.0,61.7108,61.8183,61.7018,61.7108,120563.0
2018-06-28 15:30:00,68.89,68.91,68.81,68.84,211199.0,61.7108,61.7287,61.6391,61.666,211199.0
2018-06-29 09:30:00,68.7,68.92,68.63,68.89,47327.0,61.8512,62.0492,61.7882,62.0222,47327.0
2018-06-29 10:00:00,68.91,68.99,68.73,68.76,36998.0,62.0402,62.1123,61.8782,61.9052,36998.0
2018-06-29 10:30:00,68.74,69.06,68.71,69.01,46196.0,61.8872,62.1753,61.8602,62.1303,46196.0
2018-06-29 11:00:00,69.03,69.07,68.85,68.9,117717.0,62.1483,62.1843,61.9862,62.0312,117717.0
2018-06-29 11:30:00,68.9,68.92,68.78,68.82,72454.0,62.0312,62.0492,61.9232,61.9592,72454.0
2018-06-29 12:00:00,68.82,68.98,68.81,68.93,31212.0,61.9592,62.1033,61.9502,62.0583,31212.0
2018-06-29 12:30:00,68.94,68.97,68.83,68.85,33291.0,62.0673,62.0943,61.9682,61.9862,33291.0
2018-06-29 13:00:00,68.86,69.01,68.85,68.91,23497.0,61.9952,62.1303,61.9862,62.0402,23497.0
2018-06-29 13:30:00,68.9,68.99,68.86,68.88,31865.0,62.0312,62.1123,61.9952,62.0132,31865.0
2018-06-29 14:00:00,68.88,68.9,68.77,68.81,39205.0,62.0132,62.0312,61.9142,61.9502,39205.0
2018-06-29 14:30:00,68.82,68.84,68.69,68.84,67404.0,61.9592,61.9772,61.8422,61.9772,67404.0
2018-06-29 15:00:00,68.84,68.86,68.62,68.65,95184.0,61.9772,61.9952,61.7792,61.8062,95184.0
2018-06-29 15:30:00,68.64,68.66,68.33,68.37,357755.0,61.7972,61.8152,61.5181,61.5541,357755.0
2018-07-02 09:30:00,68.24,68.55,68.24,68.39,52703.0,61.437,61.7161,61.437,61.5721,52703.0
2018-07-02 10:00:00,68.37,68.58,68.35,68.5,48559.0,61.5541,61.7431,61.5361,61.6711,48559.0
2018-07-02 10:30:00,68.52,68.68,68.48,68.63,41108.0,61.6891,61.8332,61.6531,61.7882,41108.0
2018-07-02 11:00:00,68.63,68.72,68.47,68.49,46889.0,61.7882,61.8692,61.6441,61.6621,46889.0
2018-07-02 11:30:00,68.49,68.57,68.45,68.48,38962.0,61.6621,61.7341,61.6261,61.6531,38962.0
2018-07-02 12:00:00,68.48,68.49,68.34,68.44,44431.0,61.6531,61.6621,61.5271,61.6171,44431.0
2018-07-02 12:30:00,68.43,68.55,68.42,68.52,29371.0,61.6081,61.7161,61.5991,61.6891,29371.0
2018-07-02 13:00:00,68.51,68.57,68.46,68.49,57451.0,61.6801,61.7341,61.6351,61.6621,57451.0
2018-07-02 13:30:00,68.48,68.68,68.48,68.61,44426.0,61.6531,61.8332,61.6531,61.7702,44426.0
2018-07-02 14:00:00,68.61,68.78,68.59,68.74,44762.0,61.7702,61.9232,61.7521,61.8872,44762.0
2018-07-02 14:30:00,68.74,68.8,68.59,68.62,44891.0,61.8872,61.9412,61.7521,61.7792,44891.0
2018-07-02 15:00:00,68.63,68.76,68.58,68.75,65350.0,61.7882,61.9052,61.7431,61.8962,65350.0
2018-07-02 15:30:00,68.75,68.99,68.68,68.92,155709.0,61.8962,62.1123,61.8332,62.0492,155709.0
2018-07-03 09:30:00,69.15,69.3,68.87,68.97,71907.0,62.2563,62.3914,62.0042,62.0943,71907.0
2018-07-03 10:00:00,68.97,69.01,68.76,68.99,58997.0,62.0943,62.1303,61.9052,62.1123,58997.0
2018-07-03 10:30:00,68.99,68.99,68.66,68.7,70004.0,62.1123,62.1123,61.8152,61.8512,70004.0
2018-07-03 11:00:00,68.69,68.85,68.69,68.76,68823.0,61.8422,61.9862,61.8422,61.9052,68823.0
2018-07-03 11:30:00,68.76,68.85,68.71,68.74,65968.0,61.9052,61.9862,61.8602,61.8872,65968.0
2018-07-03 12:00:00,68.74,68.77,68.53,68.55,85809.0,61.8872,61.9142,61.6981,61.7161,85809.0
2018-07-03 12:30:00,68.54,68.58,68.33,68.45,104848.0,61.7071,61.7431,61.5181,61.6261,104848.0
2018-07-05 09:30:00,68.76,68.98,68.61,68.72,60376.0,61.9052,62.1033,61.7702,61.8692,60376.0
2018-07-05 10:00:00,68.73,68.87,68.63,68.67,75086.0,61.8782,62.0042,61.7882,61.8242,75086.0
2018-07-05 10:30:00,68.69,68.72,68.51,68.61,77750.0,61.8422,61.8692,61.6801,61.7702,77750.0
2018-07-05 11:00:00,68.61,68.68,68.55,68.57,82432.0,61.7702,61.8332,61.7161,61.7341,82432.0
2018-07-05 11:30:00,68.57,68.72,68.56,68.71,59062.0,61.7341,61.8692,61.7251,61.8602,59062.0
2018-07-05 12:00:00,68.7,68.82,68.66,68.82,57564.0,61.8512,61.9592,61.8152,61.9592,57564.0
2018-07-05 12:30:00,68.81,68.82,68.65,68.7,54722.0,61.9502,61.9592,61.8062,61.8512,54722.0
2018-07-05 13:00:00,68.7,68.82,68.7,68.72,51974.0,61.8512,61.9592,61.8512,61.8692,51974.0
2018-07-05 13:30:00,68.73,68.8,68.67,68.8,51779.0,61.8782,61.9412,61.8242,61.9412,51779.0
2018-07-05 14:00:00,68.8,68.89,68.62,68.8,99288.0,61.9412,62.0222,61.7792,61.9412,99288.0
2018-07-05 14:30:00,68.8,68.84,68.72,68.78,57565.0,61.9412,61.9772,61.8692,61.9232,57565.0
2018-07-05 15:00:00,68.78,68.94,68.77,68.92,63526.0,61.9232,62.0673,61.9142,62.0492,63526.0
2018-07-05 15:30:00,68.92,68.97,68.86,68.96,152643.0,62.0492,62.0943,61.9952,62.0853,152643.0
2018-07-06 09:30:00,68.89,69.07,68.54,68.69,54168.0,62.0222,62.1843,61.7071,61.8422,54168.0
2018-07-06 10:00:00,68.68,68.77,68.62,68.69,68339.0,61.8332,61.9142,61.7792,61.8422,68339.0
2018-07-06 10:30:00,68.7,68.92,68.63,68.91,40683.0,61.8512,62.0492,61.7882,62.0402,40683.0
2018-07-06 11:00:00,68.91,69.07,68.83,69.05,46415.0,62.0402,62.1843,61.9682,62.1663,46415.0
2018-07-06 11:30:00,69.05,69.12,68.98,69.0,37526.0,62.1663,62.2293,62.1033,62.1213,37526.0
2018-07-06 12:00:00,69.01,69.17,68.99,69.1,36401.0,62.1303,62.2743,62.1123,62.2113,36401.0
2018-07-06 12:30:00,69.1,69.1,69.0,69.05,26080.0,62.2113,62.2113,62.1213,62.1663,26080.0
2018-07-06 13:00:00,69.05,69.14,69.04,69.08,31544.0,62.1663,62.2473,62.1573,62.1933,31544.0
2018-07-06 13:30:00,69.07,69.1,68.95,69.0,48408.0,62.1843,62.2113,62.0763,62.1213,48408.0
2018-07-06 14:00:00,68.99,69.02,68.76,68.78,59953.0,62.1123,62.1393,61.9052,61.9232,59953.0
2018-07-06 14:30:00,68.77,68.84,68.74,68.8,38984.0,61.9142,61.9772,61.8872,61.9412,38984.0
2018-07-06 15:00:00,68.8,68.91,68.79,68.88,41249.0,61.9412,62.0402,61.9322,62.0132,41249.0
2018-07-06 15:30:00,68.87,68.88,68.69,68.82,229536.0,62.0042,62.0132,61.8422,61.9592,229536.0
2018-07-09 09:30:00,68.96,69.18,68.85,68.86,34354.0,62.0853,62.2833,61.9862,61.9952,34354.0
2018-07-09 10:00:00,68.87,68.93,68.72,68.91,45686.0,62.0042,62.0583,61.8692,62.0402,45686.0
2018-07-09 10:30:00,68.9,69.05,68.89,68.97,30986.0,62.0312,62.1663,62.0222,62.0943,30986.0
2018-07-09 11:00:00,68.97,69.03,68.92,69.03,26406.0,62.0943,62.1483,62.0492,62.1483,26406.0
2018-07-09 11:30:00,69.02,69.08,68.98,69.06,20760.0,62.1393,62.1933,62.1033,62.1753,20760.0
2018-07-09 12:00:00,69.04,69.14,69.04,69.13,15000.0,62.1573,62.2473,62.1573,62.2383,15000.0
2018-07-09 12:30:00,69.13,69.14,69.03,69.03,17310.0,62.2383,62.2473,62.1483,62.1483,17310.0
2018-07-09 13:00:00,69.05,69.05,68.91,68.91,52945.0,62.1663,62.1663,62.0402,62.0402,52945.0
2018-07-09 13:30:00,68.91,68.93,68.83,68.91,22959.0,62.0402,62.0583,61.9682,62.0402,22959.0
2018-07-09 14:00:00,68.9,68.98,68.87,68.97,38804.0,62.0312,62.1033,62.0042,62.0943,38804.0
2018-07-09 14:30:00,68.96,69.06,68.96,69.02,44619.0,62.0853,62.1753,62.0853,62.1393,44619.0
2018-07-09 15:00:00,69.03,69.05,68.91,68.98,75779.0,62.1483,62.1663,62.0402,62.1033,75779.0
2018-07-09 15:30:00,68.98,69.04,68.91,68.99,167143.0,62.1033,62.1573,62.0402,62.1123,167143.0
2018-07-10 09:30:00,69.15,69.43,69.03,69.43,84945.0,62.2563,62.5084,62.1483,62.5084,84945.0
2018-07-10 10:00:00,69.41,69.49,69.25,69.26,56972.0,62.4904,62.5624,62.3463,62.3554,56972.0
2018-07-10 10:30:00,69.27,69.44,69.27,69.42,43476.0,62.3644,62.5174,62.3644,62.4994,43476.0
2018-07-10 11:00:00,69.43,69.43,69.1,69.14,26439.0,62.5084,62.5084,62.2113,62.2473,26439.0
2018-07-10 11:30:00,69.17,69.22,69.09,69.19,41876.0,62.2743,62.3193,62.2023,62.2923,41876.0
2018-07-10 12:00:00,69.19,69.22,69.13,69.17,43512.0,62.2923,62.3193,62.2383,62.2743,43512.0
2018-07-10 12:30:00,69.17,69.26,69.15,69.16,40022.0,62.2743,62.3554,62.2563,62.2653,40022.0
2018-07-10 13:00:00,69.15,69.2,69.12,69.16,28218.0,62.2563,62.3013,62.2293,62.2653,28218.0
2018-07-10 13:30:00,69.16,69.18,69.1,69.13,29174.0,62.2653,62.2833,62.2113,62.2383,29174.0
2018-07-10 14:00:00,69.14,69.24,69.13,69.2,62347.0,62.2473,62.3373,62.2383,62.3013,62347.0
2018-07-10 14:30:00,69.2,69.2,69.11,69.17,51829.0,62.3013,62.3013,62.2203,62.2743,51829.0
2018-07-10 15:00:00,69.17,69.2,69.14,69.16,87628.0,62.2743,62.3013,62.2473,62.2653,87628.0
2018-07-10 15:30:00,69.16,69.37,69.13,69.33,309279.0,62.2653,62.4544,62.2383,62.4184,309279.0
2018-07-11 09:30:00,69.17,69.53,69.17,69.31,55689.0,62.2743,62.5984,62.2743,62.4004,55689.0
2018-07-11 10:00:00,69.34,69.54,69.29,69.54,34027.0,62.4274,62.6074,62.3824,62.6074,34027.0
2018-07-11 10:30:00,69.54,69.57,69.4,69.5,55132.0,62.6074,62.6344,62.4814,62.5714,55132.0
2018-07-11 11:00:00,69.49,69.7,69.48,69.68,34508.0,62.5624,62.7515,62.5534,62.7335,34508.0
2018-07-11 11:30:00,69.67,69.74,69.55,69.56,28298.0,62.7245,62.7875,62.6164,62.6254,28298.0
2018-07-11 12:00:00,69.55,69.65,69.49,69.54,46178.0,62.6164,62.7065,62.5624,62.6074,46178.0
2018-07-11 12:30:00,69.54,69.6,69.49,69.53,25657.0,62.6074,62.6615,62.5624,62.5984,25657.0
2018-07-11 13:00:00,69.54,69.68,69.53,69.65,36329.0,62.6074,62.7335,62.5984,62.7065,36329.0
2018-07-11 13:30:00,69.65,69.68,69.6,69.63,28388.0,62.7065,62.7335,62.6615,62.6885,28388.0
2018-07-11 14:00:00,69.64,69.77,69.62,69.7,66772.0,62.6975,62.8145,62.6795,62.7515,66772.0
2018-07-11 14:30:00,69.7,69.81,69.68,69.77,64989.0,62.7515,62.8505,62.7335,62.8145,64989.0
2018-07-11 15:00:00,69.76,69.82,69.69,69.7,115494.0,62.8055,62.8595,62.7425,62.7515,115494.0
2018-07-11 15:30:00,69.71,69.8,69.71,69.71,243765.0,62.7605,62.8415,62.7605,62.7605,243765.0
2018-07-12 09:30:00,70.0,70.24,69.9,69.95,61992.0,63.0216,63.2377,62.9315,62.9766,61992.0
2018-07-12 10:00:00,69.96,70.29,69.89,70.27,75787.0,62.9856,63.2827,62.9225,63.2647,75787.0
2018-07-12 10:30:00,70.29,70.37,70.23,70.37,88608.0,63.2827,63.3547,63.2287,63.3547,88608.0
2018-07-12 11:00:00,70.4,70.41,70.28,70.34,169534.0,63.3817,63.3907,63.2737,63.3277,169534.0
2018-07-12 11:30:00,70.33,70.36,70.17,70.28,65023.0,63.3187,63.3457,63.1746,63.2737,65023.0
2018-07-12 12:00:00,70.3,70.42,70.27,70.42,27282.0,63.2917,63.3997,63.2647,63.3997,27282.0
2018-07-12 12:30:00,70.41,70.5,70.32,70.45,42032.0,63.3907,63.4717,63.3097,63.4267,42032.0
2018-07-12 13:00:00,70.45,70.48,70.33,70.39,53736.0,63.4267,63.4537,63.3187,63.3727,53736.0
2018-07-12 13:30:00,70.4,70.41,70.32,70.34,88539.0,63.3817,63.3907,63.3097,63.3277,88539.0
2018-07-12 14:00:00,70.33,70.38,70.22,70.25,53934.0,63.3187,63.3637,63.2196,63.2467,53934.0
2018-07-12 14:30:00,70.25,70.28,70.16,70.2,43816.0,63.2467,63.2737,63.1656,63.2016,43816.0
2018-07-12 15:00:00,70.21,70.23,70.1,70.17,68127.0,63.2106,63.2287,63.1116,63.1746,68127.0
2018-07-12 15:30:00,70.17,70.21,70.09,70.18,217546.0,63.1746,63.2106,63.1026,63.1836,217546.0
2018-07-13 09:30:00,70.19,70.54,70.18,70.52,57719.0,63.1926,63.5077,63.1836,63.4897,57719.0
2018-07-13 10:00:00,70.53,70.55,70.32,70.32,49394.0,63.4987,63.5168,63.3097,63.3097,49394.0
2018-07-13 10:30:00,70.34,70.51,70.34,70.47,25975.0,63.3277,63.4807,63.3277,63.4447,25975.0
2018-07-13 11:00:00,70.46,70.48,70.38,70.41,26529.0,63.4357,63.4537,63.3637,63.3907,26529.0
2018-07-13 11:30:00,70.39,70.43,70.22,70.23,171925.0,63.3727,63.4087,63.2196,63.2287,171925.0
2018-07-13 12:00:00,70.22,70.34,70.17,70.26,88761.0,63.2196,63.3277,63.1746,63.2557,88761.0
2018-07-13 12:30:00,70.26,70.29,70.22,70.25,27959.0,63.2557,63.2827,63.2196,63.2467,27959.0
2018-07-13 13:00:00,70.26,70.26,70.18,70.23,44580.0,63.2557,63.2557,63.1836,63.2287,44580.0
2018-07-13 13:30:00,70.24,70.28,70.16,70.25,53608.0,63.2377,63.2737,63.1656,63.2467,53608.0
2018-07-13 14:00:00,70.25,70.25,70.19,70.22,37878.0,63.2467,63.2467,63.1926,63.2196,37878.0
2018-07-13 14:30:00,70.22,70.28,70.18,70.25,79773.0,63.2196,63.2737,63.1836,63.2467,79773.0
2018-07-13 15:00:00,70.25,70.26,70.14,70.15,47547.0,63.2467,63.2557,63.1476,63.1566,47547.0
2018-07-13 15:30:00,70.15,70.19,70.07,70.14,199942.0,63.1566,63.1926,63.0846,63.1476,199942.0
2018-07-16 09:30:00,70.08,70.31,69.93,69.94,41787.0,63.0936,63.3007,62.9586,62.9676,41787.0
2018-07-16 10:00:00,69.98,70.06,69.8,69.96,76097.0,63.0036,63.0756,62.8415,62.9856,76097.0
2018-07-16 10:30:00,69.97,70.04,69.71,69.71,95069.0,62.9946,63.0576,62.7605,62.7605,95069.0
2018-07-16 11:00:00,69.71,69.8,69.63,69.77,36545.0,62.7605,62.8415,62.6885,62.8145,36545.0
2018-07-16 11:30:00,69.77,69.81,69.64,69.65,37609.0,62.8145,62.8505,62.6975,62.7065,37609.0
2018-07-16 12:00:00,69.65,69.69,69.55,69.55,41019.0,62.7065,62.7425,62.6164,62.6164,41019.0
2018-07-16 12:30:00,69.57,69.62,69.57,69.58,34087.0,62.6344,62.6795,62.6344,62.6435,34087.0
2018-07-16 13:00:00,69.59,69.59,69.53,69.56,42644.0,62.6525,62.6525,62.5984,62.6254,42644.0
2018-07-16 13:30:00,69.56,69.65,69.54,69.59,35721.0,62.6254,62.7065,62.6074,62.6525,35721.0
2018-07-16 14:00:00,69.59,69.59,69.43,69.44,46909.0,62.6525,62.6525,62.5084,62.5174,46909.0
2018-07-16 14:30:00,69.46,69.47,69.37,69.39,40244.0,62.5354,62.5444,62.4544,62.4724,40244.0
2018-07-16 15:00:00,69.4,69.45,69.34,69.45,84967.0,62.4814,62.5264,62.4274,62.5264,84967.0
2018-07-16 15:30:00,69.45,69.45,69.3,69.38,150382.0,62.5264,62.5264,62.3914,62.4634,150382.0
2018-07-17 09:30:00,69.32,69.53,69.16,69.22,49736.0,62.4094,62.5984,62.2653,62.3193,49736.0
2018-07-17 10:00:00,69.23,69.45,69.18,69.2,67200.0,62.3283,62.5264,62.2833,62.3013,67200.0
2018-07-17 10:30:00,69.21,69.26,69.03,69.15,57535.0,62.3103,62.3554,62.1483,62.2563,57535.0
2018-07-17 11:00:00,69.15,69.16,69.02,69.05,49369.0,62.2563,62.2653,62.1393,62.1663,49369.0
2018-07-17 11:30:00,69.03,69.22,69.03,69.22,42670.0,62.1483,62.3193,62.1483,62.3193,42670.0
2018-07-17 12:00:00,69.2,69.22,69.1,69.12,23386.0,62.3013,62.3193,62.2113,62.2293,23386.0
2018-07-17 12:30:00,69.12,69.13,69.04,69.1,26215.0,62.2293,62.2383,62.1573,62.2113,26215.0
2018-07-17 13:00:00,69.11,69.17,69.0,69.04,26304.0,62.2203,62.2743,62.1213,62.1573,26304.0
2018-07-17 13:30:00,69.04,69.19,69.04,69.15,35265.0,62.1573,62.2923,62.1573,62.2563,35265.0
2018-07-17 14:00:00,69.16,69.23,69.07,69.16,56380.0,62.2653,62.3283,62.1843,62.2653,56380.0
2018-07-17 14:30:00,69.16,69.27,69.14,69.23,35732.0,62.2653,62.3644,62.2473,62.3283,35732.0
2018-07-17 15:00:00,69.22,69.38,69.2,69.33,62164.0,62.3193,62.4634,62.3013,62.4184,62164.0
2018-07-17 15:30:00,69.33,69.36,69.26,69.3,201565.0,62.4184,62.4454,62.3554,62.3914,201565.0
2018-07-18 09:30:00,69.1,69.29,68.87,68.98,89863.0,62.2113,62.3824,62.0042,62.1033,89863.0
2018-07-18 10:00:00,68.97,69.06,68.89,69.02,52163.0,62.0943,62.1753,62.0222,62.1393,52163.0
2018-07-18 10:30:00,69.02,69.07,68.78,68.84,48614.0,62.1393,62.1843,61.9232,61.9772,48614.0
2018-07-18 11:00:00,68.83,68.91,68.81,68.9,33355.0,61.9682,62.0402,61.9502,62.0312,33355.0
2018-07-18 11:30:00,68.9,69.12,68.9,69.1,40829.0,62.0312,62.2293,62.0312,62.2113,40829.0
2018-07-18 12:00:00,69.11,69.16,68.84,68.84,43691.0,62.2203,62.2653,61.9772,61.9772,43691.0
2018-07-18 12:30:00,68.84,68.91,68.72,68.78,36110.0,61.9772,62.0402,61.8692,61.9232,36110.0
2018-07-18 13:00:00,68.77,68.77,68.66,68.74,34679.0,61.9142,61.9142,61.8152,61.8872,34679.0
2018-07-18 13:30:00,68.73,68.74,68.58,68.67,45093.0,61.8782,61.8872,61.7431,61.8242,45093.0
2018-07-18 14:00:00,68.67,68.68,68.58,68.6,54456.0,61.8242,61.8332,61.7431,61.7611,54456.0
2018-07-18 14:30:00,68.61,68.62,68.5,68.5,216641.0,61.7702,61.7792,61.6711,61.6711,216641.0
2018-07-18 15:00:00,68.49,68.51,68.4,68.51,90411.0,61.6621,61.6801,61.5811,61.6801,90411.0
2018-07-18 15:30:00,68.51,68.51,68.44,68.46,285113.0,61.6801,61.6801,61.6171,61.6351,285113.0
2018-07-19 09:30:00,68.4,68.72,68.29,68.43,51486.0,61.5811,61.8692,61.4821,61.6081,51486.0
2018-07-19 10:00:00,68.45,68.51,68.36,68.46,43746.0,61.6261,61.6801,61.5451,61.6351,43746.0
2018-07-19 10:30:00,68.46,68.54,68.44,68.45,60001.0,61.6351,61.7071,61.6171,61.6261,60001.0
2018-07-19 11:00:00,68.44,68.58,68.42,68.52,27257.0,61.6171,61.7431,61.5991,61.6891,27257.0
2018-07-19 11:30:00,68.52,68.64,68.51,68.61,33230.0,61.6891,61.7972,61.6801,61.7702,33230.0
2018-07-19 12:00:00,68.62,68.67,68.58,68.63,25768.0,61.7792,61.8242,61.7431,61.7882,25768.0
2018-07-19 12:30:00,68.62,68.75,68.62,68.75,36013.0,61.7792,61.8962,61.7792,61.8962,36013.0
2018-07-19 13:00:00,68.75,68.82,68.64,68.68,38911.0,61.8962,61.9592,61.7972,61.8332,38911.0
2018-07-19 13:30:00,68.66,68.68,68.57,68.62,32562.0,61.8152,61.8332,61.7341,61.7792,32562.0
2018-07-19 14:00:00,68.63,68.73,68.63,68.72,47311.0,61.7882,61.8782,61.7882,61.8692,47311.0
2018-07-19 14:30:00,68.72,68.72,68.58,68.62,34866.0,61.8692,61.8692,61.7431,61.7792,34866.0
2018-07-19 15:00:00,68.62,68.7,68.54,68.61,55078.0,61.7792,61.8512,61.7071,61.7702,55078.0
2018-07-19 15:30:00,68.61,68.62,68.53,68.57,196574.0,61.7702,61.7792,61.6981,61.7341,196574.0
2018-07-20 09:30:00,68.28,68.37,68.06,68.25,124063.0,61.4731,61.5541,61.275,61.446,124063.0
2018-07-20 10:00:00,68.26,68.31,68.2,68.27,61813.0,61.455,61.5001,61.401,61.464,61813.0
2018-07-20 10:30:00,68.27,68.34,68.25,68.29,28661.0,61.464,61.5271,61.446,61.4821,28661.0
2018-07-20 11:00:00,68.29,68.37,68.25,68.36,34628.0,61.4821,61.5541,61.446,61.5451,34628.0
2018-07-20 11:30:00,68.37,68.49,68.37,68.45,24085.0,61.5541,61.6621,61.5541,61.6261,24085.0
2018-07-20 12:00:00,68.44,68.47,68.4,68.44,23438.0,61.6171,61.6441,61.5811,61.6171,23438.0
2018-07-20 12:30:00,68.42,68.43,68.35,68.37,25692.0,61.5991,61.6081,61.5361,61.5541,25692.0
2018-07-20 13:00:00,68.36,68.37,68.32,68.34,23287.0,61.5451,61.5541,61.5091,61.5271,23287.0
2018-07-20 13:30:00,68.34,68.38,68.3,68.37,43371.0,61.5271,61.5631,61.4911,61.5541,43371.0
2018-07-20 14:00:00,68.37,68.43,68.28,68.31,75260.0,61.5541,61.6081,61.4731,61.5001,75260.0
2018-07-20 14:30:00,68.3,68.32,68.25,68.28,30712.0,61.4911,61.5091,61.446,61.4731,30712.0
2018-07-20 15:00:00,68.28,68.28,68.23,68.26,32648.0,61.4731,61.4731,61.428,61.455,32648.0
2018-07-20 15:30:00,68.27,68.32,68.24,68.25,155148.0,61.464,61.5091,61.437,61.446,155148.0
2018-07-23 09:30:00,68.22,68.52,68.18,68.28,141023.0,61.419,61.6891,61.383,61.4731,141023.0
2018-07-23 10:00:00,68.29,68.35,68.11,68.13,194985.0,61.4821,61.5361,61.32,61.338,194985.0
2018-07-23 10:30:00,68.14,68.14,67.98,68.02,123096.0,61.347,61.347,61.203,61.239,123096.0
2018-07-23 11:00:00,68.02,68.22,67.95,68.16,136452.0,61.239,61.419,61.1759,61.365,136452.0
2018-07-23 11:30:00,68.14,68.14,68.0,68.09,90268.0,61.347,61.347,61.221,61.302,90268.0
2018-07-23 12:00:00,68.09,68.17,68.05,68.1,69955.0,61.302,61.374,61.266,61.311,69955.0
2018-07-23 12:30:00,68.1,68.15,68.08,68.15,46425.0,61.311,61.356,61.293,61.356,46425.0
2018-07-23 13:00:00,68.16,68.2,68.08,68.08,48979.0,61.365,61.401,61.293,61.293,48979.0
2018-07-23 13:30:00,68.08,68.21,68.07,68.2,66238.0,61.293,61.41,61.284,61.401,66238.0
2018-07-23 14:00:00,68.2,68.36,68.19,68.32,94032.0,61.401,61.5451,61.392,61.5091,94032.0
2018-07-23 14:30:00,68.31,68.35,68.24,68.34,108989.0,61.5001,61.5361,61.437,61.5271,108989.0
2018-07-23 15:00:00,68.33,68.39,68.31,68.38,104708.0,61.5181,61.5721,61.5001,61.5631,104708.0
2018-07-23 15:30:00,68.38,68.48,68.34,68.44,376999.0,61.5631,61.6531,61.5271,61.6171,376999.0
2018-07-24 09:30:00,68.65,68.7,68.36,68.45,97474.0,61.8062,61.8512,61.5451,61.6261,97474.0
2018-07-24 10:00:00,68.43,68.47,68.13,68.15,111449.0,61.6081,61.6441,61.338,61.356,111449.0
2018-07-24 10:30:00,68.13,68.21,67.97,67.99,103413.0,61.338,61.41,61.194,61.212,103413.0
2018-07-24 11:00:00,67.99,68.04,67.88,67.99,87729.0,61.212,61.257,61.1129,61.212,87729.0
2018-07-24 11:30:00,67.98,68.07,67.94,67.97,59976.0,61.203,61.284,61.1669,61.194,59976.0
2018-07-24 12:00:00,67.98,68.24,67.98,68.21,73919.0,61.203,61.437,61.203,61.41,73919.0
2018-07-24 12:30:00,68.21,68.33,68.19,68.23,52632.0,61.41,61.5181,61.392,61.428,52632.0
2018-07-24 13:00:00,68.23,68.5,68.22,68.28,113102.0,61.428,61.6711,61.419,61.4731,113102.0
2018-07-24 13:30:00,68.28,68.28,68.05,68.05,51709.0,61.4731,61.4731,61.266,61.266,51709.0
2018-07-24 14:00:00,68.04,68.21,68.04,68.11,83523.0,61.257,61.41,61.257,61.32,83523.0
2018-07-24 14:30:00,68.1,68.14,68.06,68.1,60985.0,61.311,61.347,61.275,61.311,60985.0
2018-07-24 15:00:00,68.1,68.28,68.1,68.26,68155.0,61.311,61.4731,61.311,61.455,68155.0
2018-07-24 15:30:00,68.27,68.41,68.24,68.41,245332.0,61.464,61.5901,61.437,61.5901,245332.0
2018-07-25 09:30:00,68.36,69.57,68.36,69.56,314954.0,61.5451,62.6344,61.5451,62.6254,314954.0
2018-07-25 10:00:00,69.56,69.63,69.1,69.27,224169.0,62.6254,62.6885,62.2113,62.3644,224169.0
2018-07-25 10:30:00,69.25,69.45,69.2,69.45,58024.0,62.3463,62.5264,62.3013,62.5264,58024.0
2018-07-25 11:00:00,69.47,69.59,69.4,69.57,80966.0,62.5444,62.6525,62.4814,62.6344,80966.0
2018-07-25 11:30:00,69.59,69.85,69.57,69.81,138331.0,62.6525,62.8865,62.6344,62.8505,138331.0
2018-07-25 12:00:00,69.81,69.93,69.74,69.92,92043.0,62.8505,62.9586,62.7875,62.9496,92043.0
2018-07-25 12:30:00,69.92,70.15,69.88,70.14,104582.0,62.9496,63.1566,62.9135,63.1476,104582.0
2018-07-25 13:00:00,70.14,70.35,70.13,70.2,151815.0,63.1476,63.3367,63.1386,63.2016,151815.0
2018-07-25 13:30:00,70.19,70.43,70.19,70.39,146319.0,63.1926,63.4087,63.1926,63.3727,146319.0
2018-07-25 14:00:00,70.39,70.46,70.2,70.23,129152.0,63.3727,63.4357,63.2016,63.2287,129152.0
2018-07-25 14:30:00,70.22,70.25,70.15,70.17,129077.0,63.2196,63.2467,63.1566,63.1746,129077.0
2018-07-25 15:00:00,70.17,70.26,70.17,70.26,294516.0,63.1746,63.2557,63.1746,63.2557,294516.0
2018-07-25 15:30:00,70.26,70.7,70.21,70.59,541278.0,63.2557,63.6518,63.2106,63.5528,541278.0
2018-07-26 09:30:00,70.74,70.99,70.62,70.75,139490.0,63.6878,63.9129,63.5798,63.6968,139490.0
2018-07-26 10:00:00,70.76,71.05,70.66,70.69,122749.0,63.7058,63.9669,63.6158,63.6428,122749.0
2018-07-26 10:30:00,70.68,70.84,70.63,70.64,52143.0,63.6338,63.7778,63.5888,63.5978,52143.0
2018-07-26 11:00:00,70.63,70.74,70.54,70.69,85503.0,63.5888,63.6878,63.5077,63.6428,85503.0
2018-07-26 11:30:00,70.68,70.84,70.59,70.84,54094.0,63.6338,63.7778,63.5528,63.7778,54094.0
2018-07-26 12:00:00,70.84,70.93,70.78,70.85,51004.0,63.7778,63.8589,63.7238,63.7868,51004.0
2018-07-26 12:30:00,70.88,70.89,70.75,70.75,41423.0,63.8139,63.8229,63.6968,63.6968,41423.0
2018-07-26 13:00:00,70.75,70.98,70.71,70.95,72928.0,63.6968,63.9039,63.6608,63.8769,72928.0
2018-07-26 13:30:00,70.95,70.95,70.82,70.92,78801.0,63.8769,63.8769,63.7598,63.8499,78801.0
2018-07-26 14:00:00,70.93,71.06,70.91,71.05,95225.0,63.8589,63.9759,63.8409,63.9669,95225.0
2018-07-26 14:30:00,71.05,71.22,70.98,71.22,113548.0,63.9669,64.12,63.9039,64.12,113548.0
2018-07-26 15:00:00,71.21,71.22,71.03,71.21,185752.0,64.111,64.12,63.9489,64.111,185752.0
2018-07-26 15:30:00,71.22,71.31,71.0,71.08,530368.0,64.12,64.201,63.9219,63.9939,530368.0
2018-07-27 09:30:00,70.85,72.51,70.85,71.98,402239.0,63.7868,65.2814,63.7868,64.8042,402239.0
2018-07-27 10:00:00,72.01,72.5,72.0,72.48,205153.0,64.8312,65.2724,64.8222,65.2543,205153.0
2018-07-27 10:30:00,72.48,72.55,72.26,72.4,152351.0,65.2543,65.3174,65.0563,65.1823,152351.0
2018-07-27 11:00:00,72.4,72.49,72.05,72.17,113229.0,65.1823,65.2633,64.8672,64.9752,113229.0
2018-07-27 11:30:00,72.18,72.48,72.18,72.45,114578.0,64.9843,65.2543,64.9843,65.2273,114578.0
2018-07-27 12:00:00,72.45,72.46,72.21,72.26,62776.0,65.2273,65.2363,65.0113,65.0563,62776.0
2018-07-27 12:30:00,72.27,72.39,72.23,72.36,73577.0,65.0653,65.1733,65.0293,65.1463,73577.0
2018-07-27 13:00:00,72.35,72.63,72.32,72.6,76636.0,65.1373,65.3894,65.1103,65.3624,76636.0
2018-07-27 13:30:00,72.6,72.61,72.34,72.37,63728.0,65.3624,65.3714,65.1283,65.1553,63728.0
2018-07-27 14:00:00,72.38,72.48,72.21,72.22,120775.0,65.1643,65.2543,65.0113,65.0203,120775.0
2018-07-27 14:30:00,72.22,72.5,72.19,72.4,101666.0,65.0203,65.2724,64.9933,65.1823,101666.0
2018-07-27 15:00:00,72.4,72.73,72.4,72.67,124397.0,65.1823,65.4794,65.1823,65.4254,124397.0
2018-07-27 15:30:00,72.68,72.75,72.39,72.5,368381.0,65.4344,65.4974,65.1733,65.2724,368381.0
2018-07-30 09:30:00,72.2,72.53,72.19,72.3,101396.0,65.0023,65.2994,64.9933,65.0923,101396.0
2018-07-30 10:00:00,72.3,72.3,72.02,72.17,84468.0,65.0923,65.0923,64.8402,64.9752,84468.0
2018-07-30 10:30:00,72.16,72.18,71.95,72.09,75180.0,64.9662,64.9843,64.7772,64.9032,75180.0
2018-07-30 11:00:00,72.08,72.15,71.83,71.9,93028.0,64.8942,64.9572,64.6691,64.7322,93028.0
2018-07-30 11:30:00,71.91,71.95,71.81,71.83,76704.0,64.7412,64.7772,64.6511,64.6691,76704.0
2018-07-30 12:00:00,71.83,71.85,71.74,71.75,54491.0,64.6691,64.6872,64.5881,64.5971,54491.0
2018-07-30 12:30:00,71.76,71.85,71.71,71.78,95872.0,64.6061,64.6872,64.5611,64.6241,95872.0
2018-07-30 13:00:00,71.78,71.82,71.7,71.82,57063.0,64.6241,64.6601,64.5521,64.6601,57063.0
2018-07-30 13:30:00,71.82,71.92,71.8,71.91,67061.0,64.6601,64.7502,64.6421,64.7412,67061.0
2018-07-30 14:00:00,71.9,71.92,71.86,71.89,63035.0,64.7322,64.7502,64.6962,64.7232,63035.0
2018-07-30 14:30:00,71.9,71.9,71.75,71.77,147326.0,64.7322,64.7322,64.5971,64.6151,147326.0
2018-07-30 15:00:00,71.78,71.81,71.63,71.63,115074.0,64.6241,64.6511,64.4891,64.4891,115074.0
2018-07-30 15:30:00,71.63,71.71,71.48,71.55,311155.0,64.4891,64.5611,64.354,64.4171,311155.0
2018-07-31 09:30:00,71.85,71.85,71.47,71.63,91676.0,64.6872,64.6872,64.345,64.4891,91676.0
2018-07-31 10:00:00,71.62,72.09,71.6,72.01,67049.0,64.4801,64.9032,64.4621,64.8312,67049.0
2018-07-31 10:30:00,72.02,72.14,71.96,72.06,61970.0,64.8402,64.9482,64.7862,64.8762,61970.0
2018-07-31 11:00:00,72.08,72.1,71.96,72.0,46133.0,64.8942,64.9122,64.7862,64.8222,46133.0
2018-07-31 11:30:00,72.01,72.06,71.93,72.0,69478.0,64.8312,64.8762,64.7592,64.8222,69478.0
2018-07-31 12:00:00,72.01,72.24,72.0,72.2,96099.0,64.8312,65.0383,64.8222,65.0023,96099.0
2018-07-31 12:30:00,72.2,72.22,72.1,72.13,35898.0,65.0023,65.0203,64.9122,64.9392,35898.0
2018-07-31 13:00:00,72.13,72.2,72.11,72.19,37620.0,64.9392,65.0023,64.9212,64.9933,37620.0
2018-07-31 13:30:00,72.2,72.21,72.15,72.2,29553.0,65.0023,65.0113,64.9572,65.0023,29553.0
2018-07-31 14:00:00,72.2,72.27,72.15,72.24,38128.0,65.0023,65.0653,64.9572,65.0383,38128.0
2018-07-31 14:30:00,72.24,72.33,72.23,72.32,36025.0,65.0383,65.1193,65.0293,65.1103,36025.0
2018-07-31 15:00:00,72.32,72.35,72.25,72.34,79299.0,65.1103,65.1373,65.0473,65.1283,79299.0
2018-07-31 15:30:00,72.34,72.52,72.32,72.47,401332.0,65.1283,65.2904,65.1103,65.2453,401332.0
2018-08-01 09:30:00,72.66,73.01,72.52,72.67,66167.0,65.4164,65.7315,65.2904,65.4254,66167.0
2018-08-01 10:00:00,72.67,72.94,72.59,72.91,50380.0,65.4254,65.6685,65.3534,65.6415,50380.0
2018-08-01 10:30:00,72.92,72.93,72.6,72.7,95830.0,65.6505,65.6595,65.3624,65.4524,95830.0
2018-08-01 11:00:00,72.7,72.79,72.67,72.75,67837.0,65.4524,65.5334,65.4254,65.4974,67837.0
2018-08-01 11:30:00,72.75,73.0,72.68,72.83,88368.0,65.4974,65.7225,65.4344,65.5695,88368.0
2018-08-01 12:00:00,72.83,72.83,72.72,72.73,82195.0,65.5695,65.5695,65.4704,65.4794,82195.0
2018-08-01 12:30:00,72.73,72.78,72.42,72.76,461971.0,65.4794,65.5244,65.2003,65.5064,461971.0
2018-08-01 13:00:00,72.76,72.78,72.48,72.49,116218.0,65.5064,65.5244,65.2543,65.2633,116218.0
2018-08-01 13:30:00,72.49,72.63,72.47,72.61,107295.0,65.2633,65.3894,65.2453,65.3714,107295.0
2018-08-01 14:00:00,72.61,72.67,72.49,72.6,85937.0,65.3714,65.4254,65.2633,65.3624,85937.0
2018-08-01 14:30:00,72.61,72.69,72.61,72.67,82979.0,65.3714,65.4434,65.3714,65.4254,82979.0
2018-08-01 15:00:00,72.68,72.77,72.67,72.71,207612.0,65.4344,65.5154,65.4254,65.4614,207612.0
2018-08-01 15:30:00,72.72,72.75,72.63,72.69,296675.0,65.4704,65.4974,65.3894,65.4434,296675.0
2018-08-02 09:30:00,72.62,72.94,72.48,72.84,67909.0,65.3804,65.6685,65.2543,65.5785,67909.0
2018-08-02 10:00:00,72.83,72.84,72.67,72.77,88138.0,65.5695,65.5785,65.4254,65.5154,88138.0
2018-08-02 10:30:00,72.78,72.85,72.72,72.82,78136.0,65.5244,65.5875,65.4704,65.5605,78136.0
2018-08-02 11:00:00,72.81,73.02,72.81,72.96,88248.0,65.5514,65.7405,65.5514,65.6865,88248.0
2018-08-02 11:30:00,72.96,73.04,72.85,72.94,70915.0,65.6865,65.7585,65.5875,65.6685,70915.0
2018-08-02 12:00:00,72.95,73.14,72.93,73.1,138919.0,65.6775,65.8485,65.6595,65.8125,138919.0
2018-08-02 12:30:00,73.09,73.15,73.08,73.13,58343.0,65.8035,65.8576,65.7945,65.8395,58343.0
2018-08-02 13:00:00,73.13,73.16,73.06,73.08,128914.0,65.8395,65.8666,65.7765,65.7945,128914.0
2018-08-02 13:30:00,73.1,73.15,73.02,73.1,56608.0,65.8125,65.8576,65.7405,65.8125,56608.0
2018-08-02 14:00:00,73.09,73.17,73.08,73.16,64844.0,65.8035,65.8756,65.7945,65.8666,64844.0
2018-08-02 14:30:00,73.16,73.21,72.97,73.2,149695.0,65.8666,65.9116,65.6955,65.9026,149695.0
2018-08-02 15:00:00,73.19,73.31,73.11,73.13,238613.0,65.8936,66.0016,65.8215,65.8395,238613.0
2018-08-02 15:30:00,73.12,73.23,73.06,73.1,252682.0,65.8305,65.9296,65.7765,65.8125,252682.0
2018-08-03 09:30:00,72.89,73.07,72.16,72.2,130322.0,65.6235,65.7855,64.9662,65.0023,130322.0
2018-08-03 10:00:00,72.21,72.25,71.98,72.2,90852.0,65.0113,65.0473,64.8042,65.0023,90852.0
2018-08-03 10:30:00,72.21,72.49,72.14,72.46,80579.0,65.0113,65.2633,64.9482,65.2363,80579.0
2018-08-03 11:00:00,72.47,72.5,72.42,72.44,57831.0,65.2453,65.2724,65.2003,65.2183,57831.0
2018-08-03 11:30:00,72.44,72.44,72.36,72.4,62926.0,65.2183,65.2183,65.1463,65.1823,62926.0
2018-08-03 12:00:00,72.41,72.47,72.4,72.41,36302.0,65.1913,65.2453,65.1823,65.1913,36302.0
2018-08-03 12:30:00,72.42,72.71,72.38,72.61,64327.0,65.2003,65.4614,65.1643,65.3714,64327.0
2018-08-03 13:00:00,72.6,72.6,72.5,72.54,27700.0,65.3624,65.3624,65.2724,65.3084,27700.0
2018-08-03 13:30:00,72.55,72.58,72.43,72.54,44650.0,65.3174,65.3444,65.2093,65.3084,44650.0
2018-08-03 14:00:00,72.54,72.62,72.53,72.6,32758.0,65.3084,65.3804,65.2994,65.3624,32758.0
2018-08-03 14:30:00,72.59,72.71,72.59,72.67,40215.0,65.3534,65.4614,65.3534,65.4254,40215.0
2018-08-03 15:00:00,72.68,72.73,72.66,72.69,55155.0,65.4344,65.4794,65.4164,65.4434,55155.0
2018-08-03 15:30:00,72.69,72.73,72.58,72.64,156675.0,65.4434,65.4794,65.3444,65.3984,156675.0
2018-08-06 09:30:00,72.61,73.04,72.51,72.66,46388.0,65.3714,65.7585,65.2814,65.4164,46388.0
2018-08-06 10:00:00,72.65,72.72,72.58,72.69,34090.0,65.4074,65.4704,65.3444,65.4434,34090.0
2018-08-06 10:30:00,72.71,72.8,72.71,72.74,37433.0,65.4614,65.5424,65.4614,65.4884,37433.0
2018-08-06 11:00:00,72.75,72.82,72.73,72.81,35206.0,65.4974,65.5605,65.4794,65.5514,35206.0
2018-08-06 11:30:00,72.8,72.82,72.76,72.78,29679.0,65.5424,65.5605,65.5064,65.5244,29679.0
2018-08-06 12:00:00,72.78,72.91,72.77,72.91,31893.0,65.5244,65.6415,65.5154,65.6415,31893.0
2018-08-06 12:30:00,72.91,72.97,72.88,72.88,17636.0,65.6415,65.6955,65.6145,65.6145,17636.0
2018-08-06 13:00:00,72.88,73.02,72.87,72.91,44343.0,65.6145,65.7405,65.6055,65.6415,44343.0
2018-08-06 13:30:00,72.92,72.92,72.84,72.9,20525.0,65.6505,65.6505,65.5785,65.6325,20525.0
2018-08-06 14:00:00,72.89,72.96,72.89,72.94,44958.0,65.6235,65.6865,65.6235,65.6685,44958.0
2018-08-06 14:30:00,72.94,73.02,72.93,72.94,28782.0,65.6685,65.7405,65.6595,65.6685,28782.0
2018-08-06 15:00:00,72.95,72.99,72.92,72.97,36566.0,65.6775,65.7135,65.6505,65.6955,36566.0
2018-08-06 15:30:00,72.97,73.03,72.95,73.02,135114.0,65.6955,65.7495,65.6775,65.7405,135114.0
2018-08-07 09:30:00,73.06,73.1,72.74,72.76,71924.0,65.7765,65.8125,65.4884,65.5064,71924.0
2018-08-07 10:00:00,72.75,72.93,72.75,72.85,30724.0,65.4974,65.6595,65.4974,65.5875,30724.0
2018-08-07 10:30:00,72.87,72.95,72.8,72.8,71377.0,65.6055,65.6775,65.5424,65.5424,71377.0
2018-08-07 11:00:00,72.8,72.82,72.72,72.76,47608.0,65.5424,65.5605,65.4704,65.5064,47608.0
2018-08-07 11:30:00,72.76,72.81,72.72,72.79,37853.0,65.5064,65.5514,65.4704,65.5334,37853.0
2018-08-07 12:00:00,72.8,72.89,72.79,72.85,36975.0,65.5424,65.6235,65.5334,65.5875,36975.0
2018-08-07 12:30:00,72.84,72.84,72.79,72.8,22400.0,65.5785,65.5785,65.5334,65.5424,22400.0
2018-08-07 13:00:00,72.8,72.83,72.76,72.79,26609.0,65.5424,65.5695,65.5064,65.5334,26609.0
2018-08-07 13:30:00,72.79,72.86,72.72,72.8,39509.0,65.5334,65.5965,65.4704,65.5424,39509.0
2018-08-07 14:00:00,72.8,72.96,72.8,72.95,55581.0,65.5424,65.6865,65.5424,65.6775,55581.0
2018-08-07 14:30:00,72.96,73.0,72.86,72.87,52593.0,65.6865,65.7225,65.5965,65.6055,52593.0
2018-08-07 15:00:00,72.88,72.94,72.85,72.93,54935.0,65.6145,65.6685,65.5875,65.6595,54935.0
2018-08-07 15:30:00,72.92,72.93,72.85,72.88,138768.0,65.6505,65.6595,65.5875,65.6145,138768.0
2018-08-08 09:30:00,72.92,73.03,72.72,72.75,53576.0,65.6505,65.7495,65.4704,65.4974,53576.0
2018-08-08 10:00:00,72.77,72.86,72.67,72.83,27434.0,65.5154,65.5965,65.4254,65.5695,27434.0
2018-08-08 10:30:00,72.84,72.85,72.6,72.7,37489.0,65.5785,65.5875,65.3624,65.4524,37489.0
2018-08-08 11:00:00,72.71,72.77,72.58,72.69,49234.0,65.4614,65.5154,65.3444,65.4434,49234.0
2018-08-08 11:30:00,72.7,72.87,72.7,72.86,46496.0,65.4524,65.6055,65.4524,65.5965,46496.0
2018-08-08 12:00:00,72.86,72.88,72.74,72.74,45639.0,65.5965,65.6145,65.4884,65.4884,45639.0
2018-08-08 12:30:00,72.74,72.76,72.63,72.65,43759.0,65.4884,65.5064,65.3894,65.4074,43759.0
2018-08-08 13:00:00,72.65,72.68,72.62,72.67,27411.0,65.4074,65.4344,65.3804,65.4254,27411.0
2018-08-08 13:30:00,72.68,72.74,72.67,72.73,27936.0,65.4344,65.4884,65.4254,65.4794,27936.0
2018-08-08 14:00:00,72.73,72.77,72.71,72.76,25885.0,65.4794,65.5154,65.4614,65.5064,25885.0
2018-08-08 14:30:00,72.76,72.86,72.73,72.86,30226.0,65.5064,65.5965,65.4794,65.5965,30226.0
2018-08-08 15:00:00,72.86,72.87,72.78,72.83,37046.0,65.5965,65.6055,65.5244,65.5695,37046.0
2018-08-08 15:30:00,72.85,72.87,72.78,72.85,97862.0,65.5875,65.6055,65.5244,65.5875,97862.0
2018-08-09 09:30:00,73.04,73.04,72.75,72.88,36865.0,65.7585,65.7585,65.4974,65.6145,36865.0
2018-08-09 10:00:00,72.84,73.12,72.83,73.09,56841.0,65.5785,65.8305,65.5695,65.8035,56841.0
2018-08-09 10:30:00,73.08,73.1,73.0,73.09,49950.0,65.7945,65.8125,65.7225,65.8035,49950.0
2018-08-09 11:00:00,73.09,73.2,73.07,73.07,53973.0,65.8035,65.9026,65.7855,65.7855,53973.0
2018-08-09 11:30:00,73.07,73.12,72.98,73.03,19422.0,65.7855,65.8305,65.7045,65.7495,19422.0
2018-08-09 12:00:00,73.03,73.06,72.96,72.96,16971.0,65.7495,65.7765,65.6865,65.6865,16971.0
2018-08-09 12:30:00,72.96,73.07,72.95,73.06,17518.0,65.6865,65.7855,65.6775,65.7765,17518.0
2018-08-09 13:00:00,73.06,73.17,73.06,73.14,21998.0,65.7765,65.8756,65.7765,65.8485,21998.0
2018-08-09 13:30:00,73.13,73.17,73.11,73.12,31095.0,65.8395,65.8756,65.8215,65.8305,31095.0
2018-08-09 14:00:00,73.11,73.11,73.05,73.09,29396.0,65.8215,65.8215,65.7675,65.8035,29396.0
2018-08-09 14:30:00,73.09,73.11,73.06,73.08,25002.0,65.8035,65.8215,65.7765,65.7945,25002.0
2018-08-09 15:00:00,73.07,73.14,73.05,73.13,37820.0,65.7855,65.8485,65.7675,65.8395,37820.0
2018-08-09 15:30:00,73.13,73.22,73.13,73.16,163877.0,65.8395,65.9206,65.8395,65.8666,163877.0
2018-08-10 09:30:00,73.08,73.26,72.94,73.13,156688.0,65.7945,65.9566,65.6685,65.8395,156688.0
2018-08-10 10:00:00,73.1,73.12,72.84,72.92,76443.0,65.8125,65.8305,65.5785,65.6505,76443.0
2018-08-10 10:30:00,72.91,73.1,72.83,73.08,57809.0,65.6415,65.8125,65.5695,65.7945,57809.0
2018-08-10 11:00:00,73.07,73.2,73.07,73.13,51803.0,65.7855,65.9026,65.7855,65.8395,51803.0
2018-08-10 11:30:00,73.12,73.12,72.96,72.97,231316.0,65.8305,65.8305,65.6865,65.6955,231316.0
2018-08-10 12:00:00,72.98,73.0,72.88,72.99,32909.0,65.7045,65.7225,65.6145,65.7135,32909.0
2018-08-10 12:30:00,72.98,73.0,72.94,72.98,23807.0,65.7045,65.7225,65.6685,65.7045,23807.0
2018-08-10 13:00:00,72.98,72.98,72.9,72.93,30799.0,65.7045,65.7045,65.6325,65.6595,30799.0
2018-08-10 13:30:00,72.91,72.94,72.79,72.83,34173.0,65.6415,65.6685,65.5334,65.5695,34173.0
2018-08-10 14:00:00,72.83,72.9,72.77,72.78,30345.0,65.5695,65.6325,65.5154,65.5244,30345.0
2018-08-10 14:30:00,72.77,72.85,72.77,72.82,33205.0,65.5154,65.5875,65.5154,65.5605,33205.0
2018-08-10 15:00:00,72.81,73.02,72.79,72.96,58810.0,65.5514,65.7405,65.5334,65.6865,58810.0
2018-08-10 15:30:00,72.96,72.97,72.84,72.87,133095.0,65.6865,65.6955,65.5785,65.6055,133095.0
2018-08-13 09:30:00,72.77,73.46,72.77,73.03,188783.0,65.5154,66.1366,65.5154,65.7495,188783.0
2018-08-13 10:00:00,73.03,73.2,72.88,72.9,52827.0,65.7495,65.9026,65.6145,65.6325,52827.0
2018-08-13 10:30:00,72.89,72.92,72.72,72.81,43126.0,65.6235,65.6505,65.4704,65.5514,43126.0
2018-08-13 11:00:00,72.82,72.84,72.71,72.74,40440.0,65.5605,65.5785,65.4614,65.4884,40440.0
2018-08-13 11:30:00,72.75,72.82,72.71,72.77,31269.0,65.4974,65.5605,65.4614,65.5154,31269.0
2018-08-13 12:00:00,72.75,72.88,72.73,72.78,25403.0,65.4974,65.6145,65.4794,65.5244,25403.0
2018-08-13 12:30:00,72.78,72.85,72.68,72.69,33796.0,65.5244,65.5875,65.4344,65.4434,33796.0
2018-08-13 13:00:00,72.68,72.85,72.65,72.81,39269.0,65.4344,65.5875,65.4074,65.5514,39269.0
2018-08-13 13:30:00,72.81,72.89,72.77,72.82,30046.0,65.5514,65.6235,65.5154,65.5605,30046.0
2018-08-13 14:00:00,72.82,73.01,72.82,73.01,44828.0,65.5605,65.7315,65.5605,65.7315,44828.0
2018-08-13 14:30:00,73.01,73.03,72.93,72.98,57249.0,65.7315,65.7495,65.6595,65.7045,57249.0
2018-08-13 15:00:00,72.96,73.0,72.92,72.98,89050.0,65.6865,65.7225,65.6505,65.7045,89050.0
2018-08-13 15:30:00,72.98,73.1,72.97,73.07,205321.0,65.7045,65.8125,65.6955,65.7855,205321.0
2018-08-14 09:30:00,73.25,73.32,73.1,73.28,102146.0,65.9476,66.0106,65.8125,65.9746,102146.0
2018-08-14 10:00:00,73.29,73.5,73.15,73.5,106091.0,65.9836,66.1727,65.8576,66.1727,106091.0
2018-08-14 10:30:00,73.49,73.69,73.47,73.63,112718.0,66.1637,66.3437,66.1457,66.2897,112718.0
2018-08-14 11:00:00,73.63,73.74,73.53,73.56,96386.0,66.2897,66.3887,66.1997,66.2267,96386.0
2018-08-14 11:30:00,73.57,73.59,73.51,73.53,35123.0,66.2357,66.2537,66.1817,66.1997,35123.0
2018-08-14 12:00:00,73.53,73.64,73.49,73.57,54112.0,66.1997,66.2987,66.1637,66.2357,54112.0
2018-08-14 12:30:00,73.55,73.58,73.49,73.49,32308.0,66.2177,66.2447,66.1637,66.1637,32308.0
2018-08-14 13:00:00,73.49,73.54,73.49,73.52,43846.0,66.1637,66.2087,66.1637,66.1907,43846.0
2018-08-14 13:30:00,73.51,73.51,73.38,73.42,95304.0,66.1817,66.1817,66.0646,66.1006,95304.0
2018-08-14 14:00:00,73.42,73.45,73.28,73.29,49788.0,66.1006,66.1276,65.9746,65.9836,49788.0
2018-08-14 14:30:00,73.3,73.39,73.24,73.25,54085.0,65.9926,66.0736,65.9386,65.9476,54085.0
2018-08-14 15:00:00,73.24,73.33,73.22,73.3,62204.0,65.9386,66.0196,65.9206,65.9926,62204.0
2018-08-14 15:30:00,73.29,73.32,73.15,73.19,187268.0,65.9836,66.0106,65.8576,65.8936,187268.0
2018-08-15 09:30:00,73.13,73.24,72.86,72.96,67279.0,65.8395,65.9386,65.5965,65.6865,67279.0
2018-08-15 10:00:00,72.98,73.33,72.91,73.2,155751.0,65.7045,66.0196,65.6415,65.9026,155751.0
2018-08-15 10:30:00,73.2,73.3,73.05,73.13,125809.0,65.9026,65.9926,65.7675,65.8395,125809.0
2018-08-15 11:00:00,73.13,73.43,73.13,73.41,67741.0,65.8395,66.1096,65.8395,66.0916,67741.0
2018-08-15 11:30:00,73.39,73.39,73.24,73.28,60783.0,66.0736,66.0736,65.9386,65.9746,60783.0
2018-08-15 12:00:00,73.28,73.55,73.28,73.55,60045.0,65.9746,66.2177,65.9746,66.2177,60045.0
2018-08-15 12:30:00,73.55,73.61,73.46,73.48,54199.0,66.2177,66.2717,66.1366,66.1547,54199.0
2018-08-15 13:00:00,73.5,73.61,73.49,73.53,52305.0,66.1727,66.2717,66.1637,66.1997,52305.0
2018-08-15 13:30:00,73.52,73.53,73.44,73.47,47768.0,66.1907,66.1997,66.1186,66.1457,47768.0
2018-08-15 14:00:00,73.46,73.55,73.35,73.35,88809.0,66.1366,66.2177,66.0376,66.0376,88809.0
2018-08-15 14:30:00,73.35,73.46,73.3,73.45,84869.0,66.0376,66.1366,65.9926,66.1276,84869.0
2018-08-15 15:00:00,73.47,73.6,73.45,73.54,72186.0,66.1457,66.2627,66.1276,66.2087,72186.0
2018-08-15 15:30:00,73.54,73.61,73.46,73.51,267563.0,66.2087,66.2717,66.1366,66.1817,267563.0
2018-08-16 09:30:00,73.92,73.97,73.5,73.61,89114.0,66.5508,66.5958,66.1727,66.2717,89114.0
2018-08-16 10:00:00,73.62,73.75,73.59,73.65,72930.0,66.2807,66.3977,66.2537,66.3077,72930.0
2018-08-16 10:30:00,73.68,73.76,73.64,73.74,63095.0,66.3347,66.4067,66.2987,66.3887,63095.0
2018-08-16 11:00:00,73.74,73.8,73.66,73.71,50350.0,66.3887,66.4428,66.3167,66.3617,50350.0
2018-08-16 11:30:00,73.72,73.78,73.63,73.65,37938.0,66.3707,66.4247,66.2897,66.3077,37938.0
2018-08-16 12:00:00,73.65,73.78,73.62,73.77,117763.0,66.3077,66.4247,66.2807,66.4157,117763.0
2018-08-16 12:30:00,73.77,73.78,73.71,73.73,44306.0,66.4157,66.4247,66.3617,66.3797,44306.0
2018-08-16 13:00:00,73.73,73.76,73.68,73.69,37639.0,66.3797,66.4067,66.3347,66.3437,37639.0
2018-08-16 13:30:00,73.69,73.7,73.57,73.59,33651.0,66.3437,66.3527,66.2357,66.2537,33651.0
2018-08-16 14:00:00,73.58,73.72,73.55,73.69,54592.0,66.2447,66.3707,66.2177,66.3437,54592.0
2018-08-16 14:30:00,73.69,73.84,73.69,73.82,55501.0,66.3437,66.4788,66.3437,66.4608,55501.0
2018-08-16 15:00:00,73.83,73.89,73.82,73.85,56829.0,66.4698,66.5238,66.4608,66.4878,56829.0
2018-08-16 15:30:00,73.85,73.94,73.78,73.92,195528.0,66.4878,66.5688,66.4247,66.5508,195528.0
2018-08-17 09:30:00,73.96,74.38,73.96,74.32,98203.0,66.5868,66.9649,66.5868,66.9109,98203.0
2018-08-17 10:00:00,74.34,74.57,74.34,74.54,107861.0,66.9289,67.136,66.9289,67.109,107861.0
2018-08-17 10:30:00,74.55,74.62,74.34,74.36,45228.0,67.118,67.181,66.9289,66.9469,45228.0
2018-08-17 11:00:00,74.37,74.37,74.24,74.26,61069.0,66.9559,66.9559,66.8389,66.8569,61069.0
2018-08-17 11:30:00,74.27,74.27,74.17,74.21,38525.0,66.8659,66.8659,66.7759,66.8119,38525.0
2018-08-17 12:00:00,74.23,74.35,74.22,74.3,21426.0,66.8299,66.9379,66.8209,66.8929,21426.0
2018-08-17 12:30:00,74.29,74.31,74.26,74.28,15591.0,66.8839,66.9019,66.8569,66.8749,15591.0
2018-08-17 13:00:00,74.28,74.35,74.27,74.31,33571.0,66.8749,66.9379,66.8659,66.9019,33571.0
2018-08-17 13:30:00,74.3,74.44,74.29,74.41,30154.0,66.8929,67.0189,66.8839,66.9919,30154.0
2018-08-17 14:00:00,74.43,74.74,74.43,74.67,126457.0,67.0099,67.289,67.0099,67.226,126457.0
2018-08-17 14:30:00,74.68,74.72,74.51,74.59,49312.0,67.235,67.271,67.082,67.154,49312.0
2018-08-17 15:00:00,74.6,74.6,74.52,74.53,66040.0,67.163,67.163,67.091,67.1,66040.0
2018-08-17 15:30:00,74.54,74.57,74.43,74.49,304820.0,67.109,67.136,67.0099,67.064,304820.0
2018-08-20 09:30:00,74.61,74.78,74.59,74.64,25910.0,67.172,67.3251,67.154,67.199,25910.0
2018-08-20 10:00:00,74.65,74.67,74.29,74.31,105037.0,67.208,67.226,66.8839,66.9019,105037.0
2018-08-20 10:30:00,74.3,74.41,74.28,74.34,36933.0,66.8929,66.9919,66.8749,66.9289,36933.0
2018-08-20 11:00:00,74.32,74.48,74.32,74.46,18546.0,66.9109,67.055,66.9109,67.037,18546.0
2018-08-20 11:30:00,74.46,74.55,74.4,74.51,24248.0,67.037,67.118,66.9829,67.082,24248.0
2018-08-20 12:00:00,74.49,74.6,74.49,74.6,19849.0,67.064,67.163,67.064,67.163,19849.0
2018-08-20 12:30:00,74.61,74.61,74.54,74.55,18494.0,67.172,67.172,67.109,67.118,18494.0
2018-08-20 13:00:00,74.55,74.69,74.52,74.69,28980.0,67.118,67.244,67.091,67.244,28980.0
2018-08-20 13:30:00,74.69,74.76,74.68,74.7,33711.0,67.244,67.307,67.235,67.253,33711.0
2018-08-20 14:00:00,74.71,74.72,74.64,74.65,25404.0,67.262,67.271,67.199,67.208,25404.0
2018-08-20 14:30:00,74.65,74.67,74.6,74.62,31158.0,67.208,67.226,67.163,67.181,31158.0
2018-08-20 15:00:00,74.62,74.65,74.48,74.49,104247.0,67.181,67.208,67.055,67.064,104247.0
2018-08-20 15:30:00,74.5,74.55,74.47,74.53,113320.0,67.073,67.118,67.046,67.1,113320.0
2018-08-21 09:30:00,74.59,74.77,74.38,74.55,95373.0,67.154,67.3161,66.9649,67.118,95373.0
2018-08-21 10:00:00,74.56,74.56,73.92,73.92,75757.0,67.127,67.127,66.5508,66.5508,75757.0
2018-08-21 10:30:00,73.94,74.03,73.76,73.81,105910.0,66.5688,66.6498,66.4067,66.4518,105910.0
2018-08-21 11:00:00,73.82,73.86,73.67,73.72,54518.0,66.4608,66.4968,66.3257,66.3707,54518.0
2018-08-21 11:30:00,73.73,74.0,73.73,74.0,102493.0,66.3797,66.6228,66.3797,66.6228,102493.0
2018-08-21 12:00:00,73.99,74.08,73.96,74.05,27165.0,66.6138,66.6948,66.5868,66.6678,27165.0
2018-08-21 12:30:00,74.04,74.04,73.94,73.94,55549.0,66.6588,66.6588,66.5688,66.5688,55549.0
2018-08-21 13:00:00,73.95,73.95,73.88,73.9,31101.0,66.5778,66.5778,66.5148,66.5328,31101.0
2018-08-21 13:30:00,73.89,73.96,73.88,73.89,31700.0,66.5238,66.5868,66.5148,66.5238,31700.0
2018-08-21 14:00:00,73.91,73.91,73.78,73.78,41437.0,66.5418,66.5418,66.4247,66.4247,41437.0
2018-08-21 14:30:00,73.78,73.91,73.77,73.91,64661.0,66.4247,66.5418,66.4157,66.5418,64661.0
2018-08-21 15:00:00,73.91,73.92,73.83,73.85,75467.0,66.5418,66.5508,66.4698,66.4878,75467.0
2018-08-21 15:30:00,73.85,73.9,73.76,73.77,228904.0,66.4878,66.5328,66.4067,66.4157,228904.0
2018-08-22 09:30:00,73.63,73.7,73.43,73.56,86663.0,66.2897,66.3527,66.1096,66.2267,86663.0
2018-08-22 10:00:00,73.57,73.58,73.37,73.37,46924.0,66.2357,66.2447,66.0556,66.0556,46924.0
2018-08-22 10:30:00,73.36,73.5,73.36,73.44,83101.0,66.0466,66.1727,66.0466,66.1186,83101.0
2018-08-22 11:00:00,73.44,73.46,73.34,73.36,44952.0,66.1186,66.1366,66.0286,66.0466,44952.0
2018-08-22 11:30:00,73.35,73.48,73.34,73.37,41658.0,66.0376,66.1547,66.0286,66.0556,41658.0
2018-08-22 12:00:00,73.39,73.44,73.39,73.43,25064.0,66.0736,66.1186,66.0736,66.1096,25064.0
2018-08-22 12:30:00,73.42,73.5,73.39,73.47,22474.0,66.1006,66.1727,66.0736,66.1457,22474.0
2018-08-22 13:00:00,73.46,73.48,73.36,73.37,28479.0,66.1366,66.1547,66.0466,66.0556,28479.0
2018-08-22 13:30:00,73.36,73.39,73.3,73.34,33394.0,66.0466,66.0736,65.9926,66.0286,33394.0
2018-08-22 14:00:00,73.35,73.44,73.24,73.25,38711.0,66.0376,66.1186,65.9386,65.9476,38711.0
2018-08-22 14:30:00,73.24,73.27,73.17,73.18,47457.0,65.9386,65.9656,65.8756,65.8846,47457.0
2018-08-22 15:00:00,73.19,73.28,73.18,73.24,53278.0,65.8936,65.9746,65.8846,65.9386,53278.0
2018-08-22 15:30:00,73.25,73.29,73.22,73.26,209549.0,65.9476,65.9836,65.9206,65.9566,209549.0
2018-08-23 09:30:00,73.27,73.53,73.11,73.2,49019.0,65.9656,66.1997,65.8215,65.9026,49019.0
2018-08-23 10:00:00,73.19,73.46,73.18,73.43,43097.0,65.8936,66.1366,65.8846,66.1096,43097.0
2018-08-23 10:30:00,73.44,73.5,73.31,73.31,31341.0,66.1186,66.1727,66.0016,66.0016,31341.0
2018-08-23 11:00:00,73.29,73.38,73.2,73.22,42570.0,65.9836,66.0646,65.9026,65.9206,42570.0
2018-08-23 11:30:00,73.23,73.35,73.21,73.29,26844.0,65.9296,66.0376,65.9116,65.9836,26844.0
2018-08-23 12:00:00,73.28,73.34,73.23,73.23,32725.0,65.9746,66.0286,65.9296,65.9296,32725.0
2018-08-23 12:30:00,73.23,73.27,73.2,73.24,37429.0,65.9296,65.9656,65.9026,65.9386,37429.0
2018-08-23 13:00:00,73.25,73.25,73.14,73.15,38203.0,65.9476,65.9476,65.8485,65.8576,38203.0
2018-08-23 13:30:00,73.14,73.14,73.08,73.11,100422.0,65.8485,65.8485,65.7945,65.8215,100422.0
2018-08-23 14:00:00,73.1,73.24,73.1,73.23,59100.0,65.8125,65.9386,65.8125,65.9296,59100.0
2018-08-23 14:30:00,73.23,73.31,73.2,73.26,40052.0,65.9296,66.0016,65.9026,65.9566,40052.0
2018-08-23 15:00:00,73.25,73.36,73.22,73.34,39058.0,65.9476,66.0466,65.9206,66.0286,39058.0
2018-08-23 15:30:00,73.35,73.35,73.14,73.21,124405.0,66.0376,66.0376,65.8485,65.9116,124405.0
2018-08-24 09:30:00,73.33,73.37,73.06,73.24,74136.0,66.0196,66.0556,65.7765,65.9386,74136.0
2018-08-24 10:00:00,73.25,73.33,73.11,73.11,304419.0,65.9476,66.0196,65.8215,65.8215,304419.0
2018-08-24 10:30:00,73.1,73.46,72.98,73.34,169614.0,65.8125,66.1366,65.7045,66.0286,169614.0
2018-08-24 11:00:00,73.35,73.41,73.33,73.35,58066.0,66.0376,66.0916,66.0196,66.0376,58066.0
2018-08-24 11:30:00,73.35,73.46,73.35,73.4,62959.0,66.0376,66.1366,66.0376,66.0826,62959.0
2018-08-24 12:00:00,73.4,73.47,73.35,73.4,135517.0,66.0826,66.1457,66.0376,66.0826,135517.0
2018-08-24 12:30:00,73.4,73.48,73.37,73.45,68979.0,66.0826,66.1547,66.0556,66.1276,68979.0
2018-08-24 13:00:00,73.45,73.48,73.26,73.27,35075.0,66.1276,66.1547,65.9566,65.9656,35075.0
2018-08-24 13:30:00,73.27,73.29,73.18,73.28,35175.0,65.9656,65.9836,65.8846,65.9746,35175.0
2018-08-24 14:00:00,73.28,73.3,73.16,73.2,38494.0,65.9746,65.9926,65.8666,65.9026,38494.0
2018-08-24 14:30:00,73.22,73.28,73.21,73.25,41663.0,65.9206,65.9746,65.9116,65.9476,41663.0
2018-08-24 15:00:00,73.25,73.28,73.22,73.23,43533.0,65.9476,65.9746,65.9206,65.9296,43533.0
2018-08-24 15:30:00,73.23,73.3,73.18,73.21,216613.0,65.9296,65.9926,65.8846,65.9116,216613.0
2018-08-27 09:30:00,73.34,73.58,73.34,73.4,67789.0,66.0286,66.2447,66.0286,66.0826,67789.0
2018-08-27 10:00:00,73.4,73.43,73.23,73.37,70449.0,66.0826,66.1096,65.9296,66.0556,70449.0
2018-08-27 10:30:00,73.36,73.37,73.19,73.33,194541.0,66.0466,66.0556,65.8936,66.0196,194541.0
2018-08-27 11:00:00,73.33,73.62,73.24,73.52,108897.0,66.0196,66.2807,65.9386,66.1907,108897.0
2018-08-27 11:30:00,73.52,73.52,73.29,73.34,89015.0,66.1907,66.1907,65.9836,66.0286,89015.0
2018-08-27 12:00:00,73.36,73.38,73.09,73.11,91258.0,66.0466,66.0646,65.8035,65.8215,91258.0
2018-08-27 12:30:00,73.11,73.15,72.88,72.89,88535.0,65.8215,65.8576,65.6145,65.6235,88535.0
2018-08-27 13:00:00,72.9,73.17,72.84,73.11,62891.0,65.6325,65.8756,65.5785,65.8215,62891.0
2018-08-27 13:30:00,73.11,73.22,73.11,73.16,29626.0,65.8215,65.9206,65.8215,65.8666,29626.0
2018-08-27 14:00:00,73.17,73.18,73.01,73.11,78068.0,65.8756,65.8846,65.7315,65.8215,78068.0
2018-08-27 14:30:00,73.11,73.13,72.51,73.08,221861.0,65.8215,65.8395,65.2814,65.7945,221861.0
2018-08-27 15:00:00,73.07,73.09,72.99,73.03,65707.0,65.7855,65.8035,65.7135,65.7495,65707.0
2018-08-27 15:30:00,73.03,73.14,73.01,73.13,281588.0,65.7495,65.8485,65.7315,65.8395,281588.0
2018-08-28 09:30:00,73.25,73.28,72.99,73.02,74381.0,65.9476,65.9746,65.7135,65.7405,74381.0
2018-08-28 10:00:00,73.02,73.02,72.89,72.95,51291.0,65.7405,65.7405,65.6235,65.6775,51291.0
2018-08-28 10:30:00,72.95,73.13,72.94,73.09,56454.0,65.6775,65.8395,65.6685,65.8035,56454.0
2018-08-28 11:00:00,73.08,73.23,73.08,73.2,92930.0,65.7945,65.9296,65.7945,65.9026,92930.0
2018-08-28 11:30:00,73.2,73.23,73.05,73.06,41497.0,65.9026,65.9296,65.7675,65.7765,41497.0
2018-08-28 12:00:00,73.06,73.2,73.06,73.16,25276.0,65.7765,65.9026,65.7765,65.8666,25276.0
2018-08-28 12:30:00,73.17,73.19,73.15,73.19,20933.0,65.8756,65.8936,65.8576,65.8936,20933.0
2018-08-28 13:00:00,73.19,73.27,73.17,73.2,56729.0,65.8936,65.9656,65.8756,65.9026,56729.0
2018-08-28 13:30:00,73.19,73.28,73.17,73.23,71498.0,65.8936,65.9746,65.8756,65.9296,71498.0
2018-08-28 14:00:00,73.23,73.24,73.1,73.12,95355.0,65.9296,65.9386,65.8125,65.8305,95355.0
2018-08-28 14:30:00,73.11,73.17,73.09,73.17,61546.0,65.8215,65.8756,65.8035,65.8756,61546.0
2018-08-28 15:00:00,73.18,73.24,73.17,73.22,50015.0,65.8846,65.9386,65.8756,65.9206,50015.0
2018-08-28 15:30:00,73.22,73.23,73.08,73.13,156147.0,65.9206,65.9296,65.7945,65.8395,156147.0
2018-08-29 09:30:00,73.29,73.32,73.14,73.2,71009.0,65.9836,66.0106,65.8485,65.9026,71009.0
2018-08-29 10:00:00,73.19,73.23,73.16,73.23,35457.0,65.8936,65.9296,65.8666,65.9296,35457.0
2018-08-29 10:30:00,73.23,73.29,73.07,73.1,39740.0,65.9296,65.9836,65.7855,65.8125,39740.0
2018-08-29 11:00:00,73.1,73.21,73.05,73.2,32317.0,65.8125,65.9116,65.7675,65.9026,32317.0
2018-08-29 11:30:00,73.19,73.28,73.14,73.27,39648.0,65.8936,65.9746,65.8485,65.9656,39648.0
2018-08-29 12:00:00,73.28,73.33,73.27,73.31,24063.0,65.9746,66.0196,65.9656,66.0016,24063.0
2018-08-29 12:30:00,73.31,73.45,73.3,73.41,32855.0,66.0016,66.1276,65.9926,66.0916,32855.0
2018-08-29 13:00:00,73.42,73.42,73.34,73.36,41989.0,66.1006,66.1006,66.0286,66.0466,41989.0
2018-08-29 13:30:00,73.36,73.38,73.29,73.32,19780.0,66.0466,66.0646,65.9836,66.0106,19780.0
2018-08-29 14:00:00,73.31,73.36,73.27,73.34,31758.0,66.0016,66.0466,65.9656,66.0286,31758.0
2018-08-29 14:30:00,73.35,73.39,73.35,73.38,32741.0,66.0376,66.0736,66.0376,66.0646,32741.0
2018-08-29 15:00:00,73.38,73.47,73.38,73.45,68587.0,66.0646,66.1457,66.0646,66.1276,68587.0
2018-08-29 15:30:00,73.45,73.5,73.42,73.45,137922.0,66.1276,66.1727,66.1006,66.1276,137922.0
2018-08-30 09:30:00,73.39,73.58,73.18,73.43,28046.0,66.0736,66.2447,65.8846,66.1096,28046.0
2018-08-30 10:00:00,73.45,73.54,73.41,73.44,28966.0,66.1276,66.2087,66.0916,66.1186,28966.0
2018-08-30 10:30:00,73.45,73.55,73.43,73.5,53219.0,66.1276,66.2177,66.1096,66.1727,53219.0
2018-08-30 11:00:00,73.5,73.51,73.28,73.28,21930.0,66.1727,66.1817,65.9746,65.9746,21930.0
2018-08-30 11:30:00,73.29,73.39,73.28,73.38,15739.0,65.9836,66.0736,65.9746,66.0646,15739.0
2018-08-30 12:00:00,73.38,73.5,73.36,73.47,27686.0,66.0646,66.1727,66.0466,66.1457,27686.0
2018-08-30 12:30:00,73.48,73.48,73.39,73.45,20143.0,66.1547,66.1547,66.0736,66.1276,20143.0
2018-08-30 13:00:00,73.45,73.46,73.36,73.39,32349.0,66.1276,66.1366,66.0466,66.0736,32349.0
2018-08-30 13:30:00,73.4,73.42,73.37,73.38,19882.0,66.0826,66.1006,66.0556,66.0646,19882.0
2018-08-30 14:00:00,73.38,73.4,73.11,73.15,25406.0,66.0646,66.0826,65.8215,65.8576,25406.0
2018-08-30 14:30:00,73.16,73.29,73.16,73.21,47970.0,65.8666,65.9836,65.8666,65.9116,47970.0
2018-08-30 15:00:00,73.2,73.25,73.13,73.22,33553.0,65.9026,65.9476,65.8395,65.9206,33553.0
2018-08-30 15:30:00,73.22,73.48,73.22,73.44,205160.0,65.9206,66.1547,65.9206,66.1186,205160.0
2018-08-31 09:30:00,73.41,73.61,73.2,73.3,133359.0,66.0916,66.2717,65.9026,65.9926,133359.0
2018-08-31 10:00:00,73.28,73.44,73.24,73.29,66115.0,65.9746,66.1186,65.9386,65.9836,66115.0
2018-08-31 10:30:00,73.29,73.35,73.25,73.33,30426.0,65.9836,66.0376,65.9476,66.0196,30426.0
2018-08-31 11:00:00,73.34,73.38,73.22,73.26,28316.0,66.0286,66.0646,65.9206,65.9566,28316.0
2018-08-31 11:30:00,73.26,73.33,73.18,73.21,43280.0,65.9566,66.0196,65.8846,65.9116,43280.0
2018-08-31 12:00:00,73.22,73.26,73.14,73.24,20474.0,65.9206,65.9566,65.8485,65.9386,20474.0
2018-08-31 12:30:00,73.23,73.26,73.15,73.24,24659.0,65.9296,65.9566,65.8576,65.9386,24659.0
2018-08-31 13:00:00,73.25,73.27,73.21,73.27,16067.0,65.9476,65.9656,65.9116,65.9656,16067.0
2018-08-31 13:30:00,73.27,73.35,73.24,73.33,24900.0,65.9656,66.0376,65.9386,66.0196,24900.0
2018-08-31 14:00:00,73.33,73.36,73.19,73.23,21418.0,66.0196,66.0466,65.8936,65.9296,21418.0
2018-08-31 14:30:00,73.23,73.29,73.2,73.23,56555.0,65.9296,65.9836,65.9026,65.9296,56555.0
2018-08-31 15:00:00,73.22,73.29,73.17,73.18,43604.0,65.9206,65.9836,65.8756,65.8846,43604.0
2018-08-31 15:30:00,73.19,73.41,73.19,73.35,347650.0,65.8936,66.0916,65.8936,66.0376,347650.0
2018-09-04 09:30:00,73.47,73.56,73.26,73.39,80139.0,66.1457,66.2267,65.9566,66.0736,80139.0
2018-09-04 10:00:00,73.4,73.51,73.33,73.47,45457.0,66.0826,66.1817,66.0196,66.1457,45457.0
2018-09-04 10:30:00,73.48,73.53,73.41,73.44,61566.0,66.1547,66.1997,66.0916,66.1186,61566.0
2018-09-04 11:00:00,73.42,73.47,73.41,73.42,28717.0,66.1006,66.1457,66.0916,66.1006,28717.0
2018-09-04 11:30:00,73.42,73.59,73.4,73.57,42926.0,66.1006,66.2537,66.0826,66.2357,42926.0
2018-09-04 12:00:00,73.57,73.58,73.41,73.46,23318.0,66.2357,66.2447,66.0916,66.1366,23318.0
2018-09-04 12:30:00,73.46,73.56,73.44,73.56,65135.0,66.1366,66.2267,66.1186,66.2267,65135.0
2018-09-04 13:00:00,73.56,73.63,73.55,73.57,55958.0,66.2267,66.2897,66.2177,66.2357,55958.0
2018-09-04 13:30:00,73.57,73.61,73.52,73.55,48004.0,66.2357,66.2717,66.1907,66.2177,48004.0
2018-09-04 14:00:00,73.54,73.65,73.51,73.64,25731.0,66.2087,66.3077,66.1817,66.2987,25731.0
2018-09-04 14:30:00,73.62,73.68,73.59,73.62,92924.0,66.2807,66.3347,66.2537,66.2807,92924.0
2018-09-04 15:00:00,73.63,73.63,73.51,73.52,98285.0,66.2897,66.2897,66.1817,66.1907,98285.0
2018-09-04 15:30:00,73.52,73.67,73.52,73.67,195912.0,66.1907,66.3257,66.1907,66.3257,195912.0
2018-09-05 09:30:00,73.52,73.97,73.52,73.82,52826.0,66.1907,66.5958,66.1907,66.4608,52826.0
2018-09-05 10:00:00,73.78,73.95,73.75,73.86,46332.0,66.4247,66.5778,66.3977,66.4968,46332.0
2018-09-05 10:30:00,73.86,73.94,73.78,73.88,44856.0,66.4968,66.5688,66.4247,66.5148,44856.0
2018-09-05 11:00:00,73.89,73.94,73.83,73.84,47220.0,66.5238,66.5688,66.4698,66.4788,47220.0
2018-09-05 11:30:00,73.85,73.92,73.78,73.88,33530.0,66.4878,66.5508,66.4247,66.5148,33530.0
2018-09-05 12:00:00,73.86,73.95,73.83,73.86,33840.0,66.4968,66.5778,66.4698,66.4968,33840.0
2018-09-05 12:30:00,73.86,73.94,73.85,73.9,30954.0,66.4968,66.5688,66.4878,66.5328,30954.0
2018-09-05 13:00:00,73.91,74.0,73.91,73.98,26285.0,66.5418,66.6228,66.5418,66.6048,26285.0
2018-09-05 13:30:00,73.99,74.05,73.97,74.0,28733.0,66.6138,66.6678,66.5958,66.6228,28733.0
2018-09-05 14:00:00,74.0,74.02,73.94,73.95,51388.0,66.6228,66.6408,66.5688,66.5778,51388.0
2018-09-05 14:30:00,73.96,73.98,73.9,73.97,36726.0,66.5868,66.6048,66.5328,66.5958,36726.0
2018-09-05 15:00:00,73.98,74.07,73.95,74.02,42878.0,66.6048,66.6858,66.5778,66.6408,42878.0
2018-09-05 15:30:00,74.03,74.07,73.89,73.99,217633.0,66.6498,66.6858,66.5238,66.6138,217633.0
2018-09-06 09:30:00,74.04,74.29,74.0,74.29,21788.0,66.6588,66.8839,66.6228,66.8839,21788.0
2018-09-06 10:00:00,74.3,74.3,73.96,74.11,49398.0,66.8929,66.8929,66.5868,66.7218,49398.0
2018-09-06 10:30:00,74.11,74.25,74.06,74.18,31632.0,66.7218,66.8479,66.6768,66.7849,31632.0
2018-09-06 11:00:00,74.18,74.21,74.09,74.09,35143.0,66.7849,66.8119,66.7038,66.7038,35143.0
2018-09-06 11:30:00,74.08,74.26,74.04,74.2,37528.0,66.6948,66.8569,66.6588,66.8029,37528.0
2018-09-06 12:00:00,74.19,74.4,74.16,74.38,27981.0,66.7939,66.9829,66.7669,66.9649,27981.0
2018-09-06 12:30:00,74.39,74.43,74.33,74.4,51868.0,66.9739,67.0099,66.9199,66.9829,51868.0
2018-09-06 13:00:00,74.4,74.49,74.37,74.49,33395.0,66.9829,67.064,66.9559,67.064,33395.0
2018-09-06 13:30:00,74.5,74.55,74.41,74.46,36412.0,67.073,67.118,66.9919,67.037,36412.0
2018-09-06 14:00:00,74.47,74.55,74.46,74.5,38018.0,67.046,67.118,67.037,67.073,38018.0
2018-09-06 14:30:00,74.5,74.58,74.42,74.44,44398.0,67.073,67.145,67.0009,67.0189,44398.0
2018-09-06 15:00:00,74.44,74.55,74.43,74.54,51776.0,67.0189,67.118,67.0099,67.109,51776.0
2018-09-06 15:30:00,74.54,74.55,74.39,74.41,142064.0,67.109,67.118,66.9739,66.9919,142064.0
2018-09-07 09:30:00,74.38,74.82,74.29,74.57,68294.0,66.9649,67.3611,66.8839,67.136,68294.0
2018-09-07 10:00:00,74.54,74.92,74.52,74.92,54860.0,67.109,67.4511,67.091,67.4511,54860.0
2018-09-07 10:30:00,74.94,75.19,74.91,75.09,72003.0,67.4691,67.6942,67.4421,67.6041,72003.0
2018-09-07 11:00:00,75.1,75.26,75.08,75.25,93925.0,67.6132,67.7572,67.5951,67.7482,93925.0
2018-09-07 11:30:00,75.24,75.26,75.1,75.1,80635.0,67.7392,67.7572,67.6132,67.6132,80635.0
2018-09-07 12:00:00,75.1,75.14,74.94,74.94,59630.0,67.6132,67.6492,67.4691,67.4691,59630.0
2018-09-07 12:30:00,74.97,74.98,74.79,74.83,46153.0,67.4961,67.5051,67.3341,67.3701,46153.0
2018-09-07 13:00:00,74.83,74.83,74.75,74.82,19341.0,67.3701,67.3701,67.298,67.3611,19341.0
2018-09-07 13:30:00,74.81,74.82,74.67,74.74,55168.0,67.3521,67.3611,67.226,67.289,55168.0
2018-09-07 14:00:00,74.75,74.78,74.67,74.73,32942.0,67.298,67.3251,67.226,67.28,32942.0
2018-09-07 14:30:00,74.71,74.72,74.64,74.66,40568.0,67.262,67.271,67.199,67.217,40568.0
2018-09-07 15:00:00,74.65,74.72,74.59,74.71,56509.0,67.208,67.271,67.154,67.262,56509.0
2018-09-07 15:30:00,74.71,74.75,74.62,74.67,173988.0,67.262,67.298,67.181,67.226,173988.0
2018-09-10 09:30:00,74.92,75.48,74.7,75.21,65979.0,67.4511,67.9553,67.253,67.7122,65979.0
2018-09-10 10:00:00,75.21,75.37,75.1,75.24,45809.0,67.7122,67.8562,67.6132,67.7392,45809.0
2018-09-10 10:30:00,75.25,75.32,75.12,75.12,45889.0,67.7482,67.8112,67.6312,67.6312,45889.0
2018-09-10 11:00:00,75.11,75.21,75.06,75.1,33307.0,67.6222,67.7122,67.5771,67.6132,33307.0
2018-09-10 11:30:00,75.1,75.12,74.99,75.12,31892.0,67.6132,67.6312,67.5141,67.6312,31892.0
2018-09-10 12:00:00,75.12,75.13,75.0,75.0,25724.0,67.6312,67.6402,67.5231,67.5231,25724.0
2018-09-10 12:30:00,75.02,75.08,74.99,75.02,24290.0,67.5411,67.5951,67.5141,67.5411,24290.0
2018-09-10 13:00:00,75.03,75.14,75.03,75.14,36153.0,67.5501,67.6492,67.5501,67.6492,36153.0
2018-09-10 13:30:00,75.14,75.16,75.06,75.15,38325.0,67.6492,67.6672,67.5771,67.6582,38325.0
2018-09-10 14:00:00,75.15,75.17,75.12,75.16,57314.0,67.6582,67.6762,67.6312,67.6672,57314.0
2018-09-10 14:30:00,75.16,75.23,75.15,75.2,40698.0,67.6672,67.7302,67.6582,67.7032,40698.0
2018-09-10 15:00:00,75.22,75.27,75.2,75.24,51605.0,67.7212,67.7662,67.7032,67.7392,51605.0
2018-09-10 15:30:00,75.24,75.26,75.14,75.2,167162.0,67.7392,67.7572,67.6492,67.7032,167162.0
2018-09-11 09:30:00,75.04,75.32,74.89,75.31,66635.0,67.5591,67.8112,67.4241,67.8022,66635.0
2018-09-11 10:00:00,75.31,75.34,75.15,75.32,58761.0,67.8022,67.8292,67.6582,67.8112,58761.0
2018-09-11 10:30:00,75.34,75.47,75.32,75.43,46469.0,67.8292,67.9463,67.8112,67.9103,46469.0
2018-09-11 11:00:00,75.44,75.61,75.42,75.6,39675.0,67.9193,68.0723,67.9013,68.0633,39675.0
2018-09-11 11:30:00,75.6,75.63,75.5,75.6,35521.0,68.0633,68.0903,67.9733,68.0633,35521.0
2018-09-11 12:00:00,75.6,75.61,75.42,75.44,74416.0,68.0633,68.0723,67.9013,67.9193,74416.0
2018-09-11 12:30:00,75.45,75.45,75.34,75.4,53047.0,67.9283,67.9283,67.8292,67.8832,53047.0
2018-09-11 13:00:00,75.41,75.43,75.34,75.39,46568.0,67.8922,67.9103,67.8292,67.8742,46568.0
2018-09-11 13:30:00,75.38,75.42,75.29,75.34,62436.0,67.8652,67.9013,67.7842,67.8292,62436.0
2018-09-11 14:00:00,75.34,75.43,75.32,75.42,58375.0,67.8292,67.9103,67.8112,67.9013,58375.0
2018-09-11 14:30:00,75.42,75.52,75.42,75.49,85974.0,67.9013,67.9913,67.9013,67.9643,85974.0
2018-09-11 15:00:00,75.49,75.5,75.29,75.31,80522.0,67.9643,67.9733,67.7842,67.8022,80522.0
2018-09-11 15:30:00,75.3,75.41,75.21,75.24,222958.0,67.7932,67.8922,67.7122,67.7392,222958.0
2018-09-12 09:30:00,75.25,75.32,74.86,74.98,58717.0,67.7482,67.8112,67.3971,67.5051,58717.0
2018-09-12 10:00:00,74.98,75.03,74.84,74.93,94733.0,67.5051,67.5501,67.3791,67.4601,94733.0
2018-09-12 10:30:00,74.93,74.95,74.7,74.7,69123.0,67.4601,67.4781,67.253,67.253,69123.0
2018-09-12 11:00:00,74.7,74.85,74.62,74.76,95054.0,67.253,67.3881,67.181,67.307,95054.0
2018-09-12 11:30:00,74.77,74.8,74.65,74.69,45153.0,67.3161,67.3431,67.208,67.244,45153.0
2018-09-12 12:00:00,74.68,74.7,74.47,74.52,44894.0,67.235,67.253,67.046,67.091,44894.0
2018-09-12 12:30:00,74.52,74.53,74.37,74.41,38057.0,67.091,67.1,66.9559,66.9919,38057.0
2018-09-12 13:00:00,74.42,74.47,74.32,74.34,41643.0,67.0009,67.046,66.9109,66.9289,41643.0
2018-09-12 13:30:00,74.34,74.36,74.22,74.25,37132.0,66.9289,66.9469,66.8209,66.8479,37132.0
2018-09-12 14:00:00,74.26,74.35,74.2,74.2,45594.0,66.8569,66.9379,66.8029,66.8029,45594.0
2018-09-12 14:30:00,74.2,74.27,74.17,74.23,43366.0,66.8029,66.8659,66.7759,66.8299,43366.0
2018-09-12 15:00:00,74.23,74.36,74.21,74.36,56810.0,66.8299,66.9469,66.8119,66.9469,56810.0
2018-09-12 15:30:00,74.36,74.54,74.36,74.5,205646.0,66.9469,67.109,66.9469,67.073,205646.0
2018-09-13 09:30:00,74.73,74.74,74.46,74.6,55276.0,67.28,67.289,67.037,67.163,55276.0
2018-09-13 10:00:00,74.6,74.7,74.48,74.58,63010.0,67.163,67.253,67.055,67.145,63010.0
2018-09-13 10:30:00,74.57,74.61,74.42,74.46,123828.0,67.136,67.172,67.0009,67.037,123828.0
2018-09-13 11:00:00,74.47,74.55,74.35,74.35,115393.0,67.046,67.118,66.9379,66.9379,115393.0
2018-09-13 11:30:00,74.36,74.48,74.31,74.43,53454.0,66.9469,67.055,66.9019,67.0099,53454.0
2018-09-13 12:00:00,74.44,74.53,74.42,74.53,26064.0,67.0189,67.1,67.0009,67.1,26064.0
2018-09-13 12:30:00,74.52,74.57,74.44,74.47,22169.0,67.091,67.136,67.0189,67.046,22169.0
2018-09-13 13:00:00,74.47,74.53,74.44,74.47,19423.0,67.046,67.1,67.0189,67.046,19423.0
2018-09-13 13:30:00,74.47,74.54,74.47,74.48,64820.0,67.046,67.109,67.046,67.055,64820.0
2018-09-13 14:00:00,74.48,74.62,74.48,74.58,51324.0,67.055,67.181,67.055,67.145,51324.0
2018-09-13 14:30:00,74.58,74.64,74.56,74.57,48552.0,67.145,67.199,67.127,67.136,48552.0
2018-09-13 15:00:00,74.59,74.66,74.57,74.64,34643.0,67.154,67.217,67.136,67.199,34643.0
2018-09-13 15:30:00,74.63,74.75,74.6,74.75,142835.0,67.19,67.298,67.163,67.298,142835.0
2018-09-14 09:30:00,74.7,74.83,74.41,74.6,31017.0,67.253,67.3701,66.9919,67.163,31017.0
2018-09-14 10:00:00,74.6,74.72,74.58,74.68,19895.0,67.163,67.271,67.145,67.235,19895.0
2018-09-14 10:30:00,74.67,74.83,74.65,74.74,22992.0,67.226,67.3701,67.208,67.289,22992.0
2018-09-14 11:00:00,74.73,74.79,74.65,74.72,20093.0,67.28,67.3341,67.208,67.271,20093.0
2018-09-14 11:30:00,74.71,74.83,74.6,74.83,44617.0,67.262,67.3701,67.163,67.3701,44617.0
2018-09-14 12:00:00,74.81,74.81,74.62,74.75,31526.0,67.3521,67.3521,67.181,67.298,31526.0
2018-09-14 12:30:00,74.74,74.82,74.73,74.77,24321.0,67.289,67.3611,67.28,67.3161,24321.0
2018-09-14 13:00:00,74.75,74.92,74.74,74.89,28368.0,67.298,67.4511,67.289,67.4241,28368.0
2018-09-14 13:30:00,74.89,74.93,74.83,74.83,24835.0,67.4241,67.4601,67.3701,67.3701,24835.0
2018-09-14 14:00:00,74.83,74.9,74.79,74.81,19072.0,67.3701,67.4331,67.3341,67.3521,19072.0
2018-09-14 14:30:00,74.81,74.9,74.79,74.83,24403.0,67.3521,67.4331,67.3341,67.3701,24403.0
2018-09-14 15:00:00,74.82,74.91,74.82,74.88,31304.0,67.3611,67.4421,67.3611,67.4151,31304.0
2018-09-14 15:30:00,74.88,75.01,74.87,74.94,119397.0,67.4151,67.5321,67.4061,67.4691,119397.0
2018-09-17 09:30:00,74.93,75.16,74.73,74.95,49970.0,67.4601,67.6672,67.28,67.4781,49970.0
2018-09-17 10:00:00,75.01,75.05,74.9,74.98,29814.0,67.5321,67.5681,67.4331,67.5051,29814.0
2018-09-17 10:30:00,74.98,74.99,74.81,74.81,43351.0,67.5051,67.5141,67.3521,67.3521,43351.0
2018-09-17 11:00:00,74.81,74.96,74.8,74.96,23415.0,67.3521,67.4871,67.3431,67.4871,23415.0
2018-09-17 11:30:00,74.97,75.02,74.94,74.96,42664.0,67.4961,67.5411,67.4691,67.4871,42664.0
2018-09-17 12:00:00,74.97,75.05,74.96,75.03,18659.0,67.4961,67.5681,67.4871,67.5501,18659.0
2018-09-17 12:30:00,75.04,75.09,75.0,75.07,26955.0,67.5591,67.6041,67.5231,67.5861,26955.0
2018-09-17 13:00:00,75.07,75.1,75.04,75.1,18902.0,67.5861,67.6132,67.5591,67.6132,18902.0
2018-09-17 13:30:00,75.1,75.14,75.06,75.11,31764.0,67.6132,67.6492,67.5771,67.6222,31764.0
2018-09-17 14:00:00,75.11,75.11,75.0,75.03,18025.0,67.6222,67.6222,67.5231,67.5501,18025.0
2018-09-17 14:30:00,75.02,75.08,74.94,74.96,35813.0,67.5411,67.5951,67.4691,67.4871,35813.0
2018-09-17 15:00:00,74.96,74.97,74.89,74.93,41802.0,67.4871,67.4961,67.4241,67.4601,41802.0
2018-09-17 15:30:00,74.94,75.13,74.93,75.12,104209.0,67.4691,67.6402,67.4601,67.6312,104209.0
2018-09-18 09:30:00,75.24,75.24,74.95,75.06,30143.0,67.7392,67.7392,67.4781,67.5771,30143.0
2018-09-18 10:00:00,75.09,75.17,75.0,75.15,19174.0,67.6041,67.6762,67.5231,67.6582,19174.0
2018-09-18 10:30:00,75.16,75.28,75.15,75.23,24319.0,67.6672,67.7752,67.6582,67.7302,24319.0
2018-09-18 11:00:00,75.23,75.39,75.22,75.38,21985.0,67.7302,67.8742,67.7212,67.8652,21985.0
2018-09-18 11:30:00,75.37,75.47,75.32,75.45,13171.0,67.8562,67.9463,67.8112,67.9283,13171.0
2018-09-18 12:00:00,75.45,75.56,75.45,75.5,16013.0,67.9283,68.0273,67.9283,67.9733,16013.0
2018-09-18 12:30:00,75.5,75.61,75.5,75.61,33006.0,67.9733,68.0723,67.9733,68.0723,33006.0
2018-09-18 13:00:00,75.61,75.7,75.57,75.7,18080.0,68.0723,68.1533,68.0363,68.1533,18080.0
2018-09-18 13:30:00,75.69,75.7,75.61,75.64,16855.0,68.1443,68.1533,68.0723,68.0993,16855.0
2018-09-18 14:00:00,75.65,75.82,75.64,75.81,31335.0,68.1083,68.2614,68.0993,68.2524,31335.0
2018-09-18 14:30:00,75.81,75.81,75.74,75.75,31876.0,68.2524,68.2524,68.1894,68.1984,31876.0
2018-09-18 15:00:00,75.75,75.75,75.57,75.6,52398.0,68.1984,68.1984,68.0363,68.0633,52398.0
2018-09-18 15:30:00,75.6,75.62,75.43,75.46,184374.0,68.0633,68.0813,67.9103,67.9373,184374.0
2018-09-19 09:30:00,75.25,75.27,74.88,75.01,41851.0,67.7482,67.7662,67.4151,67.5321,41851.0
2018-09-19 10:00:00,75.01,75.05,74.81,74.91,29136.0,67.5321,67.5681,67.3521,67.4421,29136.0
2018-09-19 10:30:00,74.92,75.0,74.86,74.92,13408.0,67.4511,67.5231,67.3971,67.4511,13408.0
2018-09-19 11:00:00,74.94,74.94,74.8,74.8,14403.0,67.4691,67.4691,67.3431,67.3431,14403.0
2018-09-19 11:30:00,74.77,74.84,74.72,74.8,13903.0,67.3161,67.3791,67.271,67.3431,13903.0
2018-09-19 12:00:00,74.79,74.79,74.63,74.68,19433.0,67.3341,67.3341,67.19,67.235,19433.0
2018-09-19 12:30:00,74.68,74.73,74.65,74.68,16057.0,67.235,67.28,67.208,67.235,16057.0
2018-09-19 13:00:00,74.67,74.7,74.61,74.7,14041.0,67.226,67.253,67.172,67.253,14041.0
2018-09-19 13:30:00,74.7,74.73,74.66,74.67,18271.0,67.253,67.28,67.217,67.226,18271.0
2018-09-19 14:00:00,74.67,74.67,74.57,74.6,20338.0,67.226,67.226,67.136,67.163,20338.0
2018-09-19 14:30:00,74.59,74.62,74.57,74.57,32102.0,67.154,67.181,67.136,67.136,32102.0
2018-09-19 15:00:00,74.58,74.65,74.57,74.64,60195.0,67.145,67.208,67.136,67.199,60195.0
2018-09-19 15:30:00,74.64,74.7,74.63,74.7,123087.0,67.199,67.253,67.19,67.253,123087.0
2018-09-20 09:30:00,74.87,75.05,74.53,74.55,110769.0,67.4061,67.5681,67.1,67.118,110769.0
2018-09-20 10:00:00,74.6,74.72,74.53,74.63,25402.0,67.163,67.271,67.1,67.19,25402.0
2018-09-20 10:30:00,74.64,74.79,74.64,74.76,18271.0,67.199,67.3341,67.199,67.307,18271.0
2018-09-20 11:00:00,74.76,74.85,74.72,74.79,67893.0,67.307,67.3881,67.271,67.3341,67893.0
2018-09-20 11:30:00,74.8,75.07,74.8,75.07,49712.0,67.3431,67.5861,67.3431,67.5861,49712.0
2018-09-20 12:00:00,75.07,75.11,74.83,74.88,18543.0,67.5861,67.6222,67.3701,67.4151,18543.0
2018-09-20 12:30:00,74.87,74.88,74.83,74.83,22276.0,67.4061,67.4151,67.3701,67.3701,22276.0
2018-09-20 13:00:00,74.84,74.89,74.75,74.77,22171.0,67.3791,67.4241,67.298,67.3161,22171.0
2018-09-20 13:30:00,74.76,74.8,74.72,74.76,11073.0,67.307,67.3431,67.271,67.307,11073.0
2018-09-20 14:00:00,74.75,74.79,74.74,74.75,18373.0,67.298,67.3341,67.289,67.298,18373.0
2018-09-20 14:30:00,74.75,74.82,74.74,74.77,42360.0,67.298,67.3611,67.289,67.3161,42360.0
2018-09-20 15:00:00,74.78,74.83,74.74,74.77,62145.0,67.3251,67.3701,67.289,67.3161,62145.0
2018-09-20 15:30:00,74.78,74.8,74.71,74.8,220703.0,67.3251,67.3431,67.262,67.3431,220703.0
2018-09-21 09:30:00,74.8,75.01,74.62,74.74,325729.0,67.3431,67.5321,67.181,67.289,325729.0
2018-09-21 10:00:00,74.73,74.78,74.63,74.74,43119.0,67.28,67.3251,67.19,67.289,43119.0
2018-09-21 10:30:00,74.75,74.8,74.69,74.79,115414.0,67.298,67.3431,67.244,67.3341,115414.0
2018-09-21 11:00:00,74.79,74.8,74.67,74.68,46210.0,67.3341,67.3431,67.226,67.235,46210.0
2018-09-21 11:30:00,74.69,74.7,74.64,74.67,19389.0,67.244,67.253,67.199,67.226,19389.0
2018-09-21 12:00:00,74.67,74.69,74.63,74.65,17937.0,67.226,67.244,67.19,67.208,17937.0
2018-09-21 12:30:00,74.66,74.71,74.63,74.69,23314.0,67.217,67.262,67.19,67.244,23314.0
2018-09-21 13:00:00,74.67,74.71,74.67,74.68,39216.0,67.226,67.262,67.226,67.235,39216.0
2018-09-21 13:30:00,74.68,74.72,74.65,74.7,34429.0,67.235,67.271,67.208,67.253,34429.0
2018-09-21 14:00:00,74.73,74.74,74.65,74.73,28227.0,67.28,67.289,67.208,67.28,28227.0
2018-09-21 14:30:00,74.73,74.8,74.67,74.67,31655.0,67.28,67.3431,67.226,67.226,31655.0
2018-09-21 15:00:00,74.67,74.84,74.66,74.82,31785.0,67.226,67.3791,67.217,67.3611,31785.0
2018-09-21 15:30:00,74.81,74.82,74.61,74.65,293601.0,67.3521,67.3611,67.172,67.208,293601.0
2018-09-24 09:30:00,74.57,74.72,74.31,74.38,47838.0,67.136,67.271,66.9019,66.9649,47838.0
2018-09-24 10:00:00,74.44,74.46,74.32,74.34,61457.0,67.0189,67.037,66.9109,66.9289,61457.0
2018-09-24 10:30:00,74.32,74.33,74.01,74.07,63563.0,66.9109,66.9199,66.6318,66.6858,63563.0
2018-09-24 11:00:00,74.07,74.09,73.88,73.88,59450.0,66.6858,66.7038,66.5148,66.5148,59450.0
2018-09-24 11:30:00,73.86,73.89,73.76,73.83,33992.0,66.4968,66.5238,66.4067,66.4698,33992.0
2018-09-24 12:00:00,73.83,73.9,73.81,73.86,42175.0,66.4698,66.5328,66.4518,66.4968,42175.0
2018-09-24 12:30:00,73.86,73.87,73.77,73.84,56018.0,66.4968,66.5058,66.4157,66.4788,56018.0
2018-09-24 13:00:00,73.83,73.91,73.78,73.9,30590.0,66.4698,66.5418,66.4247,66.5328,30590.0
2018-09-24 13:30:00,73.91,73.95,73.88,73.88,22293.0,66.5418,66.5778,66.5148,66.5148,22293.0
2018-09-24 14:00:00,73.87,73.88,73.82,73.82,31976.0,66.5058,66.5148,66.4608,66.4608,31976.0
2018-09-24 14:30:00,73.83,73.83,73.75,73.76,39758.0,66.4698,66.4698,66.3977,66.4067,39758.0
2018-09-24 15:00:00,73.76,73.8,73.74,73.76,59988.0,66.4067,66.4428,66.3887,66.4067,59988.0
2018-09-24 15:30:00,73.77,73.83,73.69,73.73,314445.0,66.4157,66.4698,66.3437,66.3797,314445.0
2018-09-25 09:30:00,73.88,73.97,73.55,73.6,56761.0,66.5148,66.5958,66.2177,66.2627,56761.0
2018-09-25 10:00:00,73.61,73.64,73.53,73.64,63140.0,66.2717,66.2987,66.1997,66.2987,63140.0
2018-09-25 10:30:00,73.65,73.66,73.57,73.57,53700.0,66.3077,66.3167,66.2357,66.2357,53700.0
2018-09-25 11:00:00,73.56,73.62,73.53,73.61,44528.0,66.2267,66.2807,66.1997,66.2717,44528.0
2018-09-25 11:30:00,73.61,73.61,73.54,73.56,208078.0,66.2717,66.2717,66.2087,66.2267,208078.0
2018-09-25 12:00:00,73.56,73.6,73.53,73.57,84643.0,66.2267,66.2627,66.1997,66.2357,84643.0
2018-09-25 12:30:00,73.59,73.61,73.53,73.56,52791.0,66.2537,66.2717,66.1997,66.2267,52791.0
2018-09-25 13:00:00,73.56,73.57,73.53,73.54,74375.0,66.2267,66.2357,66.1997,66.2087,74375.0
2018-09-25 13:30:00,73.53,73.56,73.39,73.45,47113.0,66.1997,66.2267,66.0736,66.1276,47113.0
2018-09-25 14:00:00,73.44,73.53,73.43,73.44,31730.0,66.1186,66.1997,66.1096,66.1186,31730.0
2018-09-25 14:30:00,73.44,73.44,73.21,73.32,54232.0,66.1186,66.1186,65.9116,66.0106,54232.0
2018-09-25 15:00:00,73.33,73.36,73.31,73.32,36723.0,66.0196,66.0466,66.0016,66.0106,36723.0
2018-09-25 15:30:00,73.31,73.36,73.21,73.26,288011.0,66.0016,66.0466,65.9116,65.9566,288011.0
2018-09-26 09:30:00,73.23,73.35,73.01,73.13,43493.0,65.9296,66.0376,65.7315,65.8395,43493.0
2018-09-26 10:00:00,73.13,73.19,72.93,73.01,43627.0,65.8395,65.8936,65.6595,65.7315,43627.0
2018-09-26 10:30:00,73.01,73.14,72.99,73.04,53018.0,65.7315,65.8485,65.7135,65.7585,53018.0
2018-09-26 11:00:00,73.05,73.26,73.01,73.24,26858.0,65.7675,65.9566,65.7315,65.9386,26858.0
2018-09-26 11:30:00,73.23,73.23,73.09,73.13,57325.0,65.9296,65.9296,65.8035,65.8395,57325.0
2018-09-26 12:00:00,73.13,73.23,73.04,73.22,78892.0,65.8395,65.9296,65.7585,65.9206,78892.0
2018-09-26 12:30:00,73.23,73.27,73.17,73.19,57122.0,65.9296,65.9656,65.8756,65.8936,57122.0
2018-09-26 13:00:00,73.2,73.21,73.14,73.18,31228.0,65.9026,65.9116,65.8485,65.8846,31228.0
2018-09-26 13:30:00,73.17,73.19,72.98,72.98,31141.0,65.8756,65.8936,65.7045,65.7045,31141.0
2018-09-26 14:00:00,73.0,73.19,73.0,73.09,34105.0,65.7225,65.8936,65.7225,65.8035,34105.0
2018-09-26 14:30:00,73.09,73.11,72.96,73.03,38041.0,65.8035,65.8215,65.6865,65.7495,38041.0
2018-09-26 15:00:00,73.02,73.14,72.96,73.09,35368.0,65.7405,65.8485,65.6865,65.8035,35368.0
2018-09-26 15:30:00,73.08,73.09,72.63,72.72,195933.0,65.7945,65.8035,65.3894,65.4704,195933.0
2018-09-27 09:30:00,72.98,73.09,72.72,72.84,35335.0,65.7045,65.8035,65.4704,65.5785,35335.0
2018-09-27 10:00:00,72.82,73.02,72.78,72.96,38593.0,65.5605,65.7405,65.5244,65.6865,38593.0
2018-09-27 10:30:00,72.95,73.08,72.92,73.03,152827.0,65.6775,65.7945,65.6505,65.7495,152827.0
2018-09-27 11:00:00,73.04,73.08,72.97,73.08,37114.0,65.7585,65.7945,65.6955,65.7945,37114.0
2018-09-27 11:30:00,73.08,73.08,73.0,73.04,28264.0,65.7945,65.7945,65.7225,65.7585,28264.0
2018-09-27 12:00:00,73.05,73.13,73.02,73.09,36341.0,65.7675,65.8395,65.7405,65.8035,36341.0
2018-09-27 12:30:00,73.11,73.13,73.05,73.06,33799.0,65.8215,65.8395,65.7675,65.7765,33799.0
2018-09-27 13:00:00,73.06,73.1,72.99,72.99,22424.0,65.7765,65.8125,65.7135,65.7135,22424.0
2018-09-27 13:30:00,73.0,73.04,72.97,72.98,16155.0,65.7225,65.7585,65.6955,65.7045,16155.0
2018-09-27 14:00:00,72.98,72.98,72.89,72.91,27676.0,65.7045,65.7045,65.6235,65.6415,27676.0
2018-09-27 14:30:00,72.91,72.94,72.71,72.72,27616.0,65.6415,65.6685,65.4614,65.4704,27616.0
2018-09-27 15:00:00,72.71,72.77,72.59,72.61,45602.0,65.4614,65.5154,65.3534,65.3714,45602.0
2018-09-27 15:30:00,72.6,72.69,72.53,72.65,188664.0,65.3624,65.4434,65.2994,65.4074,188664.0
2018-09-28 09:30:00,72.17,72.45,72.12,72.41,52092.0,65.3106,65.564,65.2653,65.5278,52092.0
2018-09-28 10:00:00,72.38,72.49,72.33,72.47,56940.0,65.5006,65.6002,65.4554,65.5821,56940.0
2018-09-28 10:30:00,72.48,72.49,72.38,72.39,79138.0,65.5911,65.6002,65.5006,65.5097,79138.0
2018-09-28 11:00:00,72.4,72.45,72.34,72.4,19962.0,65.5187,65.564,65.4644,65.5187,19962.0
2018-09-28 11:30:00,72.4,72.42,72.27,72.27,20693.0,65.5187,65.5368,65.4011,65.4011,20693.0
2018-09-28 12:00:00,72.28,72.35,72.27,72.29,16999.0,65.4101,65.4735,65.4011,65.4192,16999.0
2018-09-28 12:30:00,72.29,72.36,72.27,72.32,17886.0,65.4192,65.4825,65.4011,65.4463,17886.0
2018-09-28 13:00:00,72.31,72.45,72.28,72.45,100978.0,65.4373,65.564,65.4101,65.564,100978.0
2018-09-28 13:30:00,72.45,72.49,72.38,72.39,65586.0,65.564,65.6002,65.5006,65.5097,65586.0
2018-09-28 14:00:00,72.39,72.61,72.39,72.58,44476.0,65.5097,65.7088,65.5097,65.6816,44476.0
2018-09-28 14:30:00,72.58,72.66,72.54,72.55,25912.0,65.6816,65.754,65.6454,65.6545,25912.0
2018-09-28 15:00:00,72.55,72.72,72.55,72.67,30942.0,65.6545,65.8083,65.6545,65.7631,30942.0
2018-09-28 15:30:00,72.66,72.73,72.59,72.65,284444.0,65.754,65.8174,65.6907,65.745,284444.0
2018-10-01 09:30:00,72.99,73.03,72.7,72.81,41191.0,66.0527,66.0888,65.7902,65.8898,41191.0
2018-10-01 10:00:00,72.81,72.85,72.57,72.74,21308.0,65.8898,65.926,65.6726,65.8264,21308.0
2018-10-01 10:30:00,72.76,72.8,72.63,72.65,22899.0,65.8445,65.8807,65.7269,65.745,22899.0
2018-10-01 11:00:00,72.68,72.74,72.63,72.63,20650.0,65.7721,65.8264,65.7269,65.7269,20650.0
2018-10-01 11:30:00,72.63,72.63,72.56,72.56,27634.0,65.7269,65.7269,65.6635,65.6635,27634.0
2018-10-01 12:00:00,72.55,72.61,72.46,72.46,19301.0,65.6545,65.7088,65.573,65.573,19301.0
2018-10-01 12:30:00,72.47,72.51,72.42,72.49,20062.0,65.5821,65.6183,65.5368,65.6002,20062.0
2018-10-01 13:00:00,72.49,72.61,72.49,72.55,16968.0,65.6002,65.7088,65.6002,65.6545,16968.0
2018-10-01 13:30:00,72.54,72.61,72.52,72.61,19346.0,65.6454,65.7088,65.6273,65.7088,19346.0
2018-10-01 14:00:00,72.6,72.61,72.53,72.58,26760.0,65.6997,65.7088,65.6364,65.6816,26760.0
2018-10-01 14:30:00,72.58,72.6,72.54,72.58,21601.0,65.6816,65.6997,65.6454,65.6816,21601.0
2018-10-01 15:00:00,72.57,72.59,72.44,72.47,44759.0,65.6726,65.6907,65.5549,65.5821,44759.0
2018-10-01 15:30:00,72.47,72.53,72.39,72.5,137027.0,65.5821,65.6364,65.5097,65.6092,137027.0
2018-10-02 09:30:00,72.45,72.71,72.32,72.62,44675.0,65.564,65.7993,65.4463,65.7178,44675.0
2018-10-02 10:00:00,72.62,72.63,72.36,72.49,87519.0,65.7178,65.7269,65.4825,65.6002,87519.0
2018-10-02 10:30:00,72.49,72.53,72.25,72.27,45252.0,65.6002,65.6364,65.383,65.4011,45252.0
2018-10-02 11:00:00,72.29,72.39,72.28,72.29,29191.0,65.4192,65.5097,65.4101,65.4192,29191.0
2018-10-02 11:30:00,72.28,72.35,72.11,72.2,48205.0,65.4101,65.4735,65.2563,65.3377,48205.0
2018-10-02 12:00:00,72.21,72.31,72.2,72.27,41922.0,65.3468,65.4373,65.3377,65.4011,41922.0
2018-10-02 12:30:00,72.26,72.31,72.18,72.22,33670.0,65.392,65.4373,65.3196,65.3558,33670.0
2018-10-02 13:00:00,72.22,72.33,72.19,72.32,27431.0,65.3558,65.4554,65.3287,65.4463,27431.0
2018-10-02 13:30:00,72.32,72.4,72.3,72.37,30624.0,65.4463,65.5187,65.4282,65.4916,30624.0
2018-10-02 14:00:00,72.36,72.39,72.29,72.31,34206.0,65.4825,65.5097,65.4192,65.4373,34206.0
2018-10-02 14:30:00,72.31,72.31,72.19,72.24,48177.0,65.4373,65.4373,65.3287,65.3739,48177.0
2018-10-02 15:00:00,72.24,72.25,72.12,72.14,60864.0,65.3739,65.383,65.2653,65.2834,60864.0
2018-10-02 15:30:00,72.14,72.27,72.14,72.17,198211.0,65.2834,65.4011,65.2834,65.3106,198211.0
2018-10-03 09:30:00,72.32,72.52,72.18,72.49,75684.0,65.4463,65.6273,65.3196,65.6002,75684.0
2018-10-03 10:00:00,72.49,72.57,72.39,72.5,77401.0,65.6002,65.6726,65.5097,65.6092,77401.0
2018-10-03 10:30:00,72.5,72.53,72.36,72.41,74090.0,65.6092,65.6364,65.4825,65.5278,74090.0
2018-10-03 11:00:00,72.4,72.53,72.37,72.5,63240.0,65.5187,65.6364,65.4916,65.6092,63240.0
2018-10-03 11:30:00,72.52,72.52,72.41,72.43,36376.0,65.6273,65.6273,65.5278,65.5459,36376.0
2018-10-03 12:00:00,72.43,72.51,72.38,72.49,23815.0,65.5459,65.6183,65.5006,65.6002,23815.0
2018-10-03 12:30:00,72.49,72.51,72.42,72.43,29022.0,65.6002,65.6183,65.5368,65.5459,29022.0
2018-10-03 13:00:00,72.43,72.47,72.38,72.42,30751.0,65.5459,65.5821,65.5006,65.5368,30751.0
2018-10-03 13:30:00,72.42,72.43,72.24,72.24,38135.0,65.5368,65.5459,65.3739,65.3739,38135.0
2018-10-03 14:00:00,72.23,72.34,72.23,72.29,40369.0,65.3649,65.4644,65.3649,65.4192,40369.0
2018-10-03 14:30:00,72.29,72.29,71.89,72.0,65772.0,65.4192,65.4192,65.0572,65.1567,65772.0
2018-10-03 15:00:00,72.0,72.0,71.82,71.91,106966.0,65.1567,65.1567,64.9939,65.0753,106966.0
2018-10-03 15:30:00,71.91,72.04,71.91,72.0,198105.0,65.0753,65.1929,65.0753,65.1567,198105.0
2018-10-04 09:30:00,71.75,71.83,71.43,71.43,49910.0,64.9305,65.0029,64.6409,64.6409,49910.0
2018-10-04 10:00:00,71.46,71.55,71.24,71.3,50944.0,64.6681,64.7495,64.469,64.5233,50944.0
2018-10-04 10:30:00,71.26,71.35,71.22,71.24,48027.0,64.4871,64.5685,64.4509,64.469,48027.0
2018-10-04 11:00:00,71.24,71.33,71.12,71.29,48179.0,64.469,64.5504,64.3604,64.5142,48179.0
2018-10-04 11:30:00,71.28,71.4,71.28,71.39,24028.0,64.5052,64.6138,64.5052,64.6047,24028.0
2018-10-04 12:00:00,71.4,71.47,71.36,71.42,27915.0,64.6138,64.6771,64.5776,64.6319,27915.0
2018-10-04 12:30:00,71.42,71.55,71.3,71.3,23882.0,64.6319,64.7495,64.5233,64.5233,23882.0
2018-10-04 13:00:00,71.3,71.33,71.21,71.29,28472.0,64.5233,64.5504,64.4418,64.5142,28472.0
2018-10-04 13:30:00,71.28,71.39,71.2,71.31,26102.0,64.5052,64.6047,64.4328,64.5323,26102.0
2018-10-04 14:00:00,71.32,71.38,71.22,71.22,32829.0,64.5414,64.5957,64.4509,64.4509,32829.0
2018-10-04 14:30:00,71.2,71.42,71.17,71.41,40027.0,64.4328,64.6319,64.4056,64.6228,40027.0
2018-10-04 15:00:00,71.41,71.49,71.34,71.34,51902.0,64.6228,64.6952,64.5595,64.5595,51902.0
2018-10-04 15:30:00,71.33,71.67,71.33,71.62,167157.0,64.5504,64.8581,64.5504,64.8129,167157.0
2018-10-05 09:30:00,71.7,72.3,71.63,72.14,28568.0,64.8853,65.4282,64.8219,65.2834,28568.0
2018-10-05 10:00:00,72.13,72.31,72.13,72.29,16362.0,65.2744,65.4373,65.2744,65.4192,16362.0
2018-10-05 10:30:00,72.27,72.32,72.16,72.17,17905.0,65.4011,65.4463,65.3015,65.3106,17905.0
2018-10-05 11:00:00,72.17,72.17,72.09,72.12,18244.0,65.3106,65.3106,65.2382,65.2653,18244.0
2018-10-05 11:30:00,72.09,72.12,71.87,71.87,27685.0,65.2382,65.2653,65.0391,65.0391,27685.0
2018-10-05 12:00:00,71.88,72.06,71.87,72.02,17745.0,65.0482,65.211,65.0391,65.1748,17745.0
2018-10-05 12:30:00,72.01,72.04,71.94,71.97,22933.0,65.1658,65.1929,65.1024,65.1296,22933.0
2018-10-05 13:00:00,71.99,72.03,71.94,71.98,24848.0,65.1477,65.1839,65.1024,65.1386,24848.0
2018-10-05 13:30:00,71.99,72.12,71.94,72.04,24721.0,65.1477,65.2653,65.1024,65.1929,24721.0
2018-10-05 14:00:00,72.04,72.07,72.0,72.05,45403.0,65.1929,65.2201,65.1567,65.202,45403.0
2018-10-05 14:30:00,72.03,72.08,71.99,72.05,30121.0,65.1839,65.2291,65.1477,65.202,30121.0
2018-10-05 15:00:00,72.06,72.09,71.99,72.02,33159.0,65.211,65.2382,65.1477,65.1748,33159.0
2018-10-05 15:30:00,72.03,72.19,71.89,72.16,232659.0,65.1839,65.3287,65.0572,65.3015,232659.0
2018-10-08 09:30:00,72.22,72.77,72.12,72.7,65229.0,65.3558,65.8536,65.2653,65.7902,65229.0
2018-10-08 10:00:00,72.7,72.82,72.68,72.68,48224.0,65.7902,65.8988,65.7721,65.7721,48224.0
2018-10-08 10:30:00,72.69,72.76,72.69,72.73,27737.0,65.7812,65.8445,65.7812,65.8174,27737.0
2018-10-08 11:00:00,72.73,72.77,72.63,72.75,38130.0,65.8174,65.8536,65.7269,65.8355,38130.0
2018-10-08 11:30:00,72.74,72.76,72.61,72.7,42354.0,65.8264,65.8445,65.7088,65.7902,42354.0
2018-10-08 12:00:00,72.68,72.71,72.66,72.7,49240.0,65.7721,65.7993,65.754,65.7902,49240.0
2018-10-08 12:30:00,72.71,72.85,72.68,72.8,51141.0,65.7993,65.926,65.7721,65.8807,51141.0
2018-10-08 13:00:00,72.78,72.94,72.76,72.79,36322.0,65.8626,66.0074,65.8445,65.8717,36322.0
2018-10-08 13:30:00,72.79,72.84,72.72,72.73,33594.0,65.8717,65.9169,65.8083,65.8174,33594.0
2018-10-08 14:00:00,72.73,72.88,72.71,72.83,41373.0,65.8174,65.9531,65.7993,65.9079,41373.0
2018-10-08 14:30:00,72.83,72.91,72.83,72.87,45999.0,65.9079,65.9803,65.9079,65.9441,45999.0
2018-10-08 15:00:00,72.86,72.91,72.8,72.91,41200.0,65.935,65.9803,65.8807,65.9803,41200.0
2018-10-08 15:30:00,72.91,72.96,72.85,72.86,151729.0,65.9803,66.0255,65.926,65.935,151729.0
2018-10-09 09:30:00,72.76,73.12,72.55,73.09,54966.0,65.8445,66.1703,65.6545,66.1431,54966.0
2018-10-09 10:00:00,73.09,73.12,72.91,73.01,41879.0,66.1431,66.1703,65.9803,66.0708,41879.0
2018-10-09 10:30:00,72.98,72.98,72.84,72.91,29298.0,66.0436,66.0436,65.9169,65.9803,29298.0
2018-10-09 11:00:00,72.9,73.1,72.89,73.09,30567.0,65.9712,66.1522,65.9622,66.1431,30567.0
2018-10-09 11:30:00,73.07,73.08,72.9,73.01,46105.0,66.125,66.1341,65.9712,66.0708,46105.0
2018-10-09 12:00:00,73.01,73.03,72.9,72.92,38677.0,66.0708,66.0888,65.9712,65.9893,38677.0
2018-10-09 12:30:00,72.91,72.95,72.82,72.86,31483.0,65.9803,66.0165,65.8988,65.935,31483.0
2018-10-09 13:00:00,72.88,73.07,72.8,73.0,107589.0,65.9531,66.125,65.8807,66.0617,107589.0
2018-10-09 13:30:00,73.0,73.08,72.88,73.06,288857.0,66.0617,66.1341,65.9531,66.116,288857.0
2018-10-09 14:00:00,73.04,73.3,73.03,73.13,396231.0,66.0979,66.3332,66.0888,66.1793,396231.0
2018-10-09 14:30:00,73.13,73.13,72.98,73.03,41885.0,66.1793,66.1793,66.0436,66.0888,41885.0
2018-10-09 15:00:00,73.03,73.09,72.92,72.93,39633.0,66.0888,66.1431,65.9893,65.9984,39633.0
2018-10-09 15:30:00,72.94,72.99,72.83,72.85,145770.0,66.0074,66.0527,65.9079,65.926,145770.0
2018-10-10 09:30:00,72.58,72.81,72.36,72.79,93313.0,65.6816,65.8898,65.4825,65.8717,93313.0
2018-10-10 10:00:00,72.78,72.78,72.4,72.44,135128.0,65.8626,65.8626,65.5187,65.5549,135128.0
2018-10-10 10:30:00,72.42,72.53,72.3,72.32,182118.0,65.5368,65.6364,65.4282,65.4463,182118.0
2018-10-10 11:00:00,72.3,72.31,72.13,72.27,65190.0,65.4282,65.4373,65.2744,65.4011,65190.0
2018-10-10 11:30:00,72.26,72.26,72.04,72.12,43277.0,65.392,65.392,65.1929,65.2653,43277.0
2018-10-10 12:00:00,72.13,72.19,72.02,72.15,30882.0,65.2744,65.3287,65.1748,65.2925,30882.0
2018-10-10 12:30:00,72.16,72.37,72.14,72.26,40139.0,65.3015,65.4916,65.2834,65.392,40139.0
2018-10-10 13:00:00,72.26,72.36,72.09,72.24,34016.0,65.392,65.4825,65.2382,65.3739,34016.0
2018-10-10 13:30:00,72.24,72.35,72.18,72.27,30740.0,65.3739,65.4735,65.3196,65.4011,30740.0
2018-10-10 14:00:00,72.26,72.28,72.1,72.17,41919.0,65.392,65.4101,65.2472,65.3106,41919.0
2018-10-10 14:30:00,72.16,72.2,71.95,71.98,56771.0,65.3015,65.3377,65.1115,65.1386,56771.0
2018-10-10 15:00:00,71.97,72.03,71.78,72.01,80933.0,65.1296,65.1839,64.9577,65.1658,80933.0
2018-10-10 15:30:00,72.01,72.01,71.45,71.49,269379.0,65.1658,65.1658,64.659,64.6952,269379.0
2018-10-11 09:30:00,71.6,71.74,71.24,71.45,97341.0,64.7948,64.9215,64.469,64.659,97341.0
2018-10-11 10:00:00,71.42,71.52,71.24,71.27,59779.0,64.6319,64.7224,64.469,64.4961,59779.0
2018-10-11 10:30:00,71.27,71.49,71.12,71.12,44169.0,64.4961,64.6952,64.3604,64.3604,44169.0
2018-10-11 11:00:00,71.12,71.18,70.78,71.08,43673.0,64.3604,64.4147,64.0527,64.3242,43673.0
2018-10-11 11:30:00,71.08,71.14,70.91,71.02,32204.0,64.3242,64.3785,64.1703,64.2699,32204.0
2018-10-11 12:00:00,71.02,71.24,70.92,71.15,28580.0,64.2699,64.469,64.1794,64.3875,28580.0
2018-10-11 12:30:00,71.14,71.19,71.07,71.16,34268.0,64.3785,64.4237,64.3151,64.3966,34268.0
2018-10-11 13:00:00,71.13,71.22,71.06,71.13,36585.0,64.3694,64.4509,64.3061,64.3694,36585.0
2018-10-11 13:30:00,71.15,71.19,71.07,71.17,90208.0,64.3875,64.4237,64.3151,64.4056,90208.0
2018-10-11 14:00:00,71.15,71.2,70.82,70.85,82469.0,64.3875,64.4328,64.0889,64.116,82469.0
2018-10-11 14:30:00,70.82,70.84,70.09,70.37,76406.0,64.0889,64.107,63.4283,63.6817,76406.0
2018-10-11 15:00:00,70.35,70.86,70.25,70.76,67452.0,63.6636,64.1251,63.5731,64.0346,67452.0
2018-10-11 15:30:00,70.78,70.85,70.08,70.1,302136.0,64.0527,64.116,63.4192,63.4373,302136.0
2018-10-12 09:30:00,70.65,70.88,70.33,70.48,80929.0,63.9351,64.1432,63.6455,63.7812,80929.0
2018-10-12 10:00:00,70.45,70.84,70.45,70.47,67954.0,63.7541,64.107,63.7541,63.7722,67954.0
2018-10-12 10:30:00,70.5,70.79,70.49,70.74,88708.0,63.7993,64.0618,63.7903,64.0165,88708.0
2018-10-12 11:00:00,70.73,70.77,70.54,70.61,38951.0,64.0075,64.0437,63.8355,63.8989,38951.0
2018-10-12 11:30:00,70.6,70.69,70.42,70.59,46460.0,63.8898,63.9713,63.7269,63.8808,46460.0
2018-10-12 12:00:00,70.58,70.59,70.34,70.4,52303.0,63.8717,63.8808,63.6545,63.7088,52303.0
2018-10-12 12:30:00,70.39,70.47,70.18,70.29,73178.0,63.6998,63.7722,63.5097,63.6093,73178.0
2018-10-12 13:00:00,70.31,70.58,70.23,70.42,37662.0,63.6274,63.8717,63.555,63.7269,37662.0
2018-10-12 13:30:00,70.41,70.6,70.29,70.52,80260.0,63.7179,63.8898,63.6093,63.8174,80260.0
2018-10-12 14:00:00,70.52,70.52,70.18,70.4,49177.0,63.8174,63.8174,63.5097,63.7088,49177.0
2018-10-12 14:30:00,70.37,70.55,70.18,70.5,98045.0,63.6817,63.8446,63.5097,63.7993,98045.0
2018-10-12 15:00:00,70.53,70.69,70.43,70.64,64079.0,63.8265,63.9713,63.736,63.926,64079.0
2018-10-12 15:30:00,70.64,70.84,70.54,70.65,187978.0,63.926,64.107,63.8355,63.9351,187978.0
2018-10-15 09:30:00,70.4,70.85,70.4,70.84,39411.0,63.7088,64.116,63.7088,64.107,39411.0
2018-10-15 10:00:00,70.84,70.85,70.57,70.71,36637.0,64.107,64.116,63.8627,63.9894,36637.0
2018-10-15 10:30:00,70.71,70.98,70.71,70.94,53220.0,63.9894,64.2337,63.9894,64.1975,53220.0
2018-10-15 11:00:00,70.94,70.94,70.79,70.86,41835.0,64.1975,64.1975,64.0618,64.1251,41835.0
2018-10-15 11:30:00,70.86,70.88,70.58,70.61,35529.0,64.1251,64.1432,63.8717,63.8989,35529.0
2018-10-15 12:00:00,70.59,70.74,70.47,70.74,30162.0,63.8808,64.0165,63.7722,64.0165,30162.0
2018-10-15 12:30:00,70.73,70.85,70.73,70.83,24880.0,64.0075,64.116,64.0075,64.0979,24880.0
2018-10-15 13:00:00,70.85,70.92,70.79,70.82,25482.0,64.116,64.1794,64.0618,64.0889,25482.0
2018-10-15 13:30:00,70.83,70.9,70.79,70.84,24058.0,64.0979,64.1613,64.0618,64.107,24058.0
2018-10-15 14:00:00,70.84,70.85,70.63,70.63,39551.0,64.107,64.116,63.917,63.917,39551.0
2018-10-15 14:30:00,70.64,70.98,70.63,70.92,28699.0,63.926,64.2337,63.917,64.1794,28699.0
2018-10-15 15:00:00,70.94,70.96,70.79,70.85,42505.0,64.1975,64.2156,64.0618,64.116,42505.0
2018-10-15 15:30:00,70.84,70.91,70.57,70.6,219587.0,64.107,64.1703,63.8627,63.8898,219587.0
2018-10-16 09:30:00,70.78,70.99,70.7,70.9,39785.0,64.0527,64.2427,63.9803,64.1613,39785.0
2018-10-16 10:00:00,70.91,71.26,70.88,71.2,66603.0,64.1703,64.4871,64.1432,64.4328,66603.0
2018-10-16 10:30:00,71.18,71.59,71.18,71.45,68512.0,64.4147,64.7857,64.4147,64.659,68512.0
2018-10-16 11:00:00,71.44,71.55,71.35,71.37,19847.0,64.65,64.7495,64.5685,64.5866,19847.0
2018-10-16 11:30:00,71.35,71.42,71.31,71.4,19355.0,64.5685,64.6319,64.5323,64.6138,19355.0
2018-10-16 12:00:00,71.42,71.46,71.3,71.4,19216.0,64.6319,64.6681,64.5233,64.6138,19216.0
2018-10-16 12:30:00,71.4,71.5,71.39,71.45,18987.0,64.6138,64.7043,64.6047,64.659,18987.0
2018-10-16 13:00:00,71.43,71.51,71.39,71.51,14285.0,64.6409,64.7133,64.6047,64.7133,14285.0
2018-10-16 13:30:00,71.53,71.7,71.52,71.66,19340.0,64.7314,64.8853,64.7224,64.8491,19340.0
2018-10-16 14:00:00,71.66,71.8,71.66,71.8,27581.0,64.8491,64.9758,64.8491,64.9758,27581.0
2018-10-16 14:30:00,71.82,71.95,71.8,71.82,33064.0,64.9939,65.1115,64.9758,64.9939,33064.0
2018-10-16 15:00:00,71.81,71.9,71.73,71.8,34776.0,64.9848,65.0663,64.9124,64.9758,34776.0
2018-10-16 15:30:00,71.8,72.05,71.74,71.99,123185.0,64.9758,65.202,64.9215,65.1477,123185.0
2018-10-17 09:30:00,71.97,72.09,71.7,71.7,38360.0,65.1296,65.2382,64.8853,64.8853,38360.0
2018-10-17 10:00:00,71.63,71.71,71.48,71.61,32910.0,64.8219,64.8943,64.6862,64.8038,32910.0
2018-10-17 10:30:00,71.59,71.65,71.37,71.39,24438.0,64.7857,64.84,64.5866,64.6047,24438.0
2018-10-17 11:00:00,71.41,71.57,71.33,71.55,20298.0,64.6228,64.7676,64.5504,64.7495,20298.0
2018-10-17 11:30:00,71.55,71.89,71.55,71.88,27264.0,64.7495,65.0572,64.7495,65.0482,27264.0
2018-10-17 12:00:00,71.89,71.92,71.75,71.83,25013.0,65.0572,65.0843,64.9305,65.0029,25013.0
2018-10-17 12:30:00,71.81,71.93,71.76,71.85,27177.0,64.9848,65.0934,64.9396,65.021,27177.0
2018-10-17 13:00:00,71.92,72.04,71.89,71.95,30881.0,65.0843,65.1929,65.0572,65.1115,30881.0
2018-10-17 13:30:00,71.97,72.03,71.91,71.93,26399.0,65.1296,65.1839,65.0753,65.0934,26399.0
2018-10-17 14:00:00,71.92,72.0,71.68,71.76,44407.0,65.0843,65.1567,64.8672,64.9396,44407.0
2018-10-17 14:30:00,71.74,72.08,71.74,72.05,41196.0,64.9215,65.2291,64.9215,65.202,41196.0
2018-10-17 15:00:00,72.02,72.03,71.85,71.95,58405.0,65.1748,65.1839,65.021,65.1115,58405.0
2018-10-17 15:30:00,71.95,72.02,71.76,71.95,152112.0,65.1115,65.1748,64.9396,65.1115,152112.0
2018-10-18 09:30:00,72.02,72.23,71.73,72.07,39616.0,65.1748,65.3649,64.9124,65.2201,39616.0
2018-10-18 10:00:00,72.06,72.31,72.01,72.31,43532.0,65.211,65.4373,65.1658,65.4373,43532.0
2018-10-18 10:30:00,72.28,72.43,72.25,72.42,56248.0,65.4101,65.5459,65.383,65.5368,56248.0
2018-10-18 11:00:00,72.44,72.44,72.18,72.18,39168.0,65.5549,65.5549,65.3196,65.3196,39168.0
2018-10-18 11:30:00,72.13,72.17,71.74,71.86,22178.0,65.2744,65.3106,64.9215,65.0301,22178.0
2018-10-18 12:00:00,71.88,72.13,71.82,72.06,27826.0,65.0482,65.2744,64.9939,65.211,27826.0
2018-10-18 12:30:00,72.06,72.21,72.01,72.12,28936.0,65.211,65.3468,65.1658,65.2653,28936.0
2018-10-18 13:00:00,72.09,72.12,71.81,71.88,29560.0,65.2382,65.2653,64.9848,65.0482,29560.0
2018-10-18 13:30:00,71.88,71.95,71.62,71.66,39363.0,65.0482,65.1115,64.8129,64.8491,39363.0
2018-10-18 14:00:00,71.66,72.03,71.66,71.95,179439.0,64.8491,65.1839,64.8491,65.1115,179439.0
2018-10-18 14:30:00,71.96,72.16,71.92,72.05,42096.0,65.1205,65.3015,65.0843,65.202,42096.0
2018-10-18 15:00:00,72.05,72.06,71.85,71.99,67308.0,65.202,65.211,65.021,65.1477,67308.0
2018-10-18 15:30:00,71.98,72.06,71.81,71.95,144550.0,65.1386,65.211,64.9848,65.1115,144550.0
2018-10-19 09:30:00,72.02,72.37,72.02,72.26,77711.0,65.1748,65.4916,65.1748,65.392,77711.0
2018-10-19 10:00:00,72.24,72.39,72.17,72.23,16341.0,65.3739,65.5097,65.3106,65.3649,16341.0
2018-10-19 10:30:00,72.25,72.35,72.25,72.31,15130.0,65.383,65.4735,65.383,65.4373,15130.0
2018-10-19 11:00:00,72.32,72.38,72.23,72.29,18475.0,65.4463,65.5006,65.3649,65.4192,18475.0
2018-10-19 11:30:00,72.28,72.39,72.18,72.39,20029.0,65.4101,65.5097,65.3196,65.5097,20029.0
2018-10-19 12:00:00,72.41,72.43,72.21,72.24,19745.0,65.5278,65.5459,65.3468,65.3739,19745.0
2018-10-19 12:30:00,72.23,72.25,72.08,72.25,20047.0,65.3649,65.383,65.2291,65.383,20047.0
2018-10-19 13:00:00,72.22,72.44,72.12,72.44,15368.0,65.3558,65.5549,65.2653,65.5549,15368.0
2018-10-19 13:30:00,72.43,72.45,72.26,72.29,17602.0,65.5459,65.564,65.392,65.4192,17602.0
2018-10-19 14:00:00,72.27,72.28,72.0,72.19,25554.0,65.4011,65.4101,65.1567,65.3287,25554.0
2018-10-19 14:30:00,72.16,72.29,72.08,72.21,16796.0,65.3015,65.4192,65.2291,65.3468,16796.0
2018-10-19 15:00:00,72.21,72.23,72.0,72.17,58463.0,65.3468,65.3649,65.1567,65.3106,58463.0
2018-10-19 15:30:00,72.18,72.29,72.09,72.1,96238.0,65.3196,65.4192,65.2382,65.2472,96238.0
2018-10-22 09:30:00,72.32,72.32,71.76,71.78,31768.0,65.4463,65.4463,64.9396,64.9577,31768.0
2018-10-22 10:00:00,71.77,71.84,71.52,71.68,52891.0,64.9486,65.012,64.7224,64.8672,52891.0
2018-10-22 10:30:00,71.68,71.97,71.62,71.97,21098.0,64.8672,65.1296,64.8129,65.1296,21098.0
2018-10-22 11:00:00,71.95,71.95,71.71,71.74,28716.0,65.1115,65.1115,64.8943,64.9215,28716.0
2018-10-22 11:30:00,71.76,71.76,71.57,71.59,21514.0,64.9396,64.9396,64.7676,64.7857,21514.0
2018-10-22 12:00:00,71.6,71.69,71.53,71.6,24655.0,64.7948,64.8762,64.7314,64.7948,24655.0
2018-10-22 12:30:00,71.62,71.84,71.59,71.79,16487.0,64.8129,65.012,64.7857,64.9667,16487.0
2018-10-22 13:00:00,71.77,71.86,71.75,71.75,25909.0,64.9486,65.0301,64.9305,64.9305,25909.0
2018-10-22 13:30:00,71.75,71.89,71.74,71.78,18214.0,64.9305,65.0572,64.9215,64.9577,18214.0
2018-10-22 14:00:00,71.78,71.8,71.69,71.72,24324.0,64.9577,64.9758,64.8762,64.9034,24324.0
2018-10-22 14:30:00,71.71,71.87,71.67,71.78,33247.0,64.8943,65.0391,64.8581,64.9577,33247.0
2018-10-22 15:00:00,71.76,71.9,71.76,71.8,44578.0,64.9396,65.0663,64.9396,64.9758,44578.0
2018-10-22 15:30:00,71.8,71.88,71.68,71.7,109407.0,64.9758,65.0482,64.8672,64.8853,109407.0
2018-10-23 09:30:00,71.18,71.42,70.55,70.59,53803.0,64.4147,64.6319,63.8446,63.8808,53803.0
2018-10-23 10:00:00,70.6,70.65,70.15,70.33,45834.0,63.8898,63.9351,63.4826,63.6455,45834.0
2018-10-23 10:30:00,70.3,70.44,70.18,70.29,41147.0,63.6183,63.745,63.5097,63.6093,41147.0
2018-10-23 11:00:00,70.29,70.38,70.15,70.34,43447.0,63.6093,63.6907,63.4826,63.6545,43447.0
2018-10-23 11:30:00,70.34,70.49,70.09,70.14,55292.0,63.6545,63.7903,63.4283,63.4735,55292.0
2018-10-23 12:00:00,70.14,70.47,70.14,70.47,82952.0,63.4735,63.7722,63.4735,63.7722,82952.0
2018-10-23 12:30:00,70.47,70.55,70.46,70.5,29222.0,63.7722,63.8446,63.7631,63.7993,29222.0
2018-10-23 13:00:00,70.5,70.88,70.5,70.87,20431.0,63.7993,64.1432,63.7993,64.1341,20431.0
2018-10-23 13:30:00,70.87,70.88,70.49,70.51,30054.0,64.1341,64.1432,63.7903,63.8084,30054.0
2018-10-23 14:00:00,70.51,71.26,70.51,70.98,54559.0,63.8084,64.4871,63.8084,64.2337,54559.0
2018-10-23 14:30:00,70.99,71.2,70.98,71.06,40902.0,64.2427,64.4328,64.2337,64.3061,40902.0
2018-10-23 15:00:00,71.08,71.23,71.04,71.04,65017.0,64.3242,64.4599,64.288,64.288,65017.0
2018-10-23 15:30:00,71.06,71.2,70.9,70.95,264907.0,64.3061,64.4328,64.1613,64.2065,264907.0
2018-10-24 09:30:00,70.33,70.5,69.71,69.93,231439.0,63.6455,63.7993,63.0844,63.2835,231439.0
2018-10-24 10:00:00,69.92,70.16,69.89,70.08,106398.0,63.2744,63.4916,63.2473,63.4192,106398.0
2018-10-24 10:30:00,70.09,70.34,70.09,70.18,48364.0,63.4283,63.6545,63.4283,63.5097,48364.0
2018-10-24 11:00:00,70.18,70.2,69.8,69.81,94169.0,63.5097,63.5278,63.1658,63.1749,94169.0
2018-10-24 11:30:00,69.82,70.13,69.78,70.09,49912.0,63.1839,63.4645,63.1477,63.4283,49912.0
2018-10-24 12:00:00,70.08,70.2,69.96,70.09,41114.0,63.4192,63.5278,63.3106,63.4283,41114.0
2018-10-24 12:30:00,70.09,70.17,69.94,70.12,52706.0,63.4283,63.5007,63.2925,63.4554,52706.0
2018-10-24 13:00:00,70.11,70.11,69.85,69.89,61538.0,63.4464,63.4464,63.2111,63.2473,61538.0
2018-10-24 13:30:00,69.89,70.14,69.8,70.02,62770.0,63.2473,63.4735,63.1658,63.3649,62770.0
2018-10-24 14:00:00,70.01,70.17,69.87,70.14,67228.0,63.3559,63.5007,63.2292,63.4735,67228.0
2018-10-24 14:30:00,70.15,70.2,69.94,70.05,64224.0,63.4826,63.5278,63.2925,63.3921,64224.0
2018-10-24 15:00:00,70.05,70.05,69.61,69.67,142270.0,63.3921,63.3921,62.9939,63.0482,142270.0
2018-10-24 15:30:00,69.66,69.79,69.18,69.23,312204.0,63.0392,63.1568,62.6048,62.65,312204.0
2018-10-25 09:30:00,69.28,69.43,68.4,68.41,102709.0,62.6953,62.831,61.8989,61.908,102709.0
2018-10-25 10:00:00,68.42,68.48,68.07,68.16,152007.0,61.917,61.9713,61.6003,61.6817,152007.0
2018-10-25 10:30:00,68.15,68.43,68.07,68.08,118576.0,61.6727,61.9261,61.6003,61.6093,118576.0
2018-10-25 11:00:00,68.06,68.18,67.78,67.86,145891.0,61.5912,61.6998,61.3378,61.4102,145891.0
2018-10-25 11:30:00,67.87,67.96,67.73,67.75,112312.0,61.4193,61.5007,61.2926,61.3107,112312.0
2018-10-25 12:00:00,67.75,67.78,67.48,67.76,86788.0,61.3107,61.3378,61.0664,61.3197,86788.0
2018-10-25 12:30:00,67.75,67.81,67.72,67.75,79879.0,61.3107,61.365,61.2835,61.3107,79879.0
2018-10-25 13:00:00,67.75,67.8,67.58,67.77,85190.0,61.3107,61.3559,61.1568,61.3288,85190.0
2018-10-25 13:30:00,67.77,68.21,67.73,68.01,246986.0,61.3288,61.727,61.2926,61.546,246986.0
2018-10-25 14:00:00,68.01,68.22,67.99,68.16,106812.0,61.546,61.736,61.5279,61.6817,106812.0
2018-10-25 14:30:00,68.16,68.45,68.11,68.4,143663.0,61.6817,61.9442,61.6365,61.8989,143663.0
2018-10-25 15:00:00,68.4,68.41,68.0,68.27,296533.0,61.8989,61.908,61.5369,61.7813,296533.0
2018-10-25 15:30:00,68.27,68.41,68.05,68.33,525669.0,61.7813,61.908,61.5822,61.8356,525669.0
2018-10-26 09:30:00,69.14,69.59,68.28,68.33,227069.0,62.5686,62.9758,61.7903,61.8356,227069.0
2018-10-26 10:00:00,68.37,68.53,67.9,68.38,142209.0,61.8718,62.0166,61.4464,61.8808,142209.0
2018-10-26 10:30:00,68.34,68.78,68.17,68.63,228563.0,61.8446,62.2428,61.6908,62.107,228563.0
2018-10-26 11:00:00,68.61,69.26,68.61,69.04,241140.0,62.0889,62.6772,62.0889,62.4781,241140.0
2018-10-26 11:30:00,69.06,69.3,68.76,69.11,221549.0,62.4962,62.7134,62.2247,62.5414,221549.0
2018-10-26 12:00:00,69.1,69.82,69.02,69.8,229978.0,62.5324,63.1839,62.46,63.1658,229978.0
2018-10-26 12:30:00,69.8,70.0,69.38,69.78,134959.0,63.1658,63.3468,62.7858,63.1477,134959.0
2018-10-26 13:00:00,69.77,70.01,69.65,69.85,143161.0,63.1387,63.3559,63.0301,63.2111,143161.0
2018-10-26 13:30:00,69.84,70.25,69.71,70.21,152368.0,63.202,63.5731,63.0844,63.5369,152368.0
2018-10-26 14:00:00,70.2,70.39,69.85,70.23,207417.0,63.5278,63.6998,63.2111,63.555,207417.0
2018-10-26 14:30:00,70.23,70.64,69.53,69.63,204273.0,63.555,63.926,62.9215,63.012,204273.0
2018-10-26 15:00:00,69.62,69.97,69.45,69.77,219885.0,63.003,63.3197,62.8491,63.1387,219885.0
2018-10-26 15:30:00,69.76,70.28,69.61,69.93,573997.0,63.1296,63.6002,62.9939,63.2835,573997.0
2018-10-29 09:30:00,70.36,70.99,70.36,70.87,71719.0,63.6726,64.2427,63.6726,64.1341,71719.0
2018-10-29 10:00:00,70.87,71.31,70.87,71.26,42365.0,64.1341,64.5323,64.1341,64.4871,42365.0
2018-10-29 10:30:00,71.26,71.26,70.85,71.01,35951.0,64.4871,64.4871,64.116,64.2608,35951.0
2018-10-29 11:00:00,71.04,71.14,70.93,71.03,34027.0,64.288,64.3785,64.1884,64.2789,34027.0
2018-10-29 11:30:00,71.02,71.21,70.84,70.84,40680.0,64.2699,64.4418,64.107,64.107,40680.0
2018-10-29 12:00:00,70.87,71.1,70.82,71.07,45237.0,64.1341,64.3423,64.0889,64.3151,45237.0
2018-10-29 12:30:00,71.07,71.16,70.92,70.96,55928.0,64.3151,64.3966,64.1794,64.2156,55928.0
2018-10-29 13:00:00,70.97,71.37,70.95,71.27,79442.0,64.2246,64.5866,64.2065,64.4961,79442.0
2018-10-29 13:30:00,71.27,71.31,71.11,71.11,48708.0,64.4961,64.5323,64.3513,64.3513,48708.0
2018-10-29 14:00:00,71.08,71.15,70.71,70.91,74211.0,64.3242,64.3875,63.9894,64.1703,74211.0
2018-10-29 14:30:00,70.9,71.03,70.74,70.79,86456.0,64.1613,64.2789,64.0165,64.0618,86456.0
2018-10-29 15:00:00,70.81,70.81,70.44,70.55,114872.0,64.0798,64.0798,63.745,63.8446,114872.0
2018-10-29 15:30:00,70.53,70.92,70.32,70.9,348892.0,63.8265,64.1794,63.6364,64.1613,348892.0
2018-10-30 09:30:00,70.91,71.94,70.91,71.94,90010.0,64.1703,65.1024,64.1703,65.1024,90010.0
2018-10-30 10:00:00,71.98,72.09,71.75,71.77,67333.0,65.1386,65.2382,64.9305,64.9486,67333.0
2018-10-30 10:30:00,71.76,71.8,71.4,71.67,68848.0,64.9396,64.9758,64.6138,64.8581,68848.0
2018-10-30 11:00:00,71.69,71.77,71.47,71.72,72512.0,64.8762,64.9486,64.6771,64.9034,72512.0
2018-10-30 11:30:00,71.72,71.98,71.72,71.78,54266.0,64.9034,65.1386,64.9034,64.9577,54266.0
2018-10-30 12:00:00,71.78,71.87,71.68,71.73,83391.0,64.9577,65.0391,64.8672,64.9124,83391.0
2018-10-30 12:30:00,71.73,71.84,71.63,71.64,154193.0,64.9124,65.012,64.8219,64.831,154193.0
2018-10-30 13:00:00,71.63,71.64,71.47,71.5,44505.0,64.8219,64.831,64.6771,64.7043,44505.0
2018-10-30 13:30:00,71.5,71.66,71.34,71.66,39370.0,64.7043,64.8491,64.5595,64.8491,39370.0
2018-10-30 14:00:00,71.67,71.69,71.42,71.53,64156.0,64.8581,64.8762,64.6319,64.7314,64156.0
2018-10-30 14:30:00,71.52,72.02,71.44,71.97,55699.0,64.7224,65.1748,64.65,65.1296,55699.0
2018-10-30 15:00:00,71.97,72.06,71.77,71.91,114798.0,65.1296,65.211,64.9486,65.0753,114798.0
2018-10-30 15:30:00,71.91,72.13,71.81,71.98,391447.0,65.0753,65.2744,64.9848,65.1386,391447.0
2018-10-31 09:30:00,72.43,72.53,71.83,72.51,73271.0,65.5459,65.6364,65.0029,65.6183,73271.0
2018-10-31 10:00:00,72.5,72.55,72.32,72.44,49612.0,65.6092,65.6545,65.4463,65.5549,49612.0
2018-10-31 10:30:00,72.43,72.45,72.26,72.28,53983.0,65.5459,65.564,65.392,65.4101,53983.0
2018-10-31 11:00:00,72.28,72.45,72.17,72.26,93523.0,65.4101,65.564,65.3106,65.392,93523.0
2018-10-31 11:30:00,72.25,72.4,72.19,72.3,57692.0,65.383,65.5187,65.3287,65.4282,57692.0
2018-10-31 12:00:00,72.31,72.32,72.08,72.13,54170.0,65.4373,65.4463,65.2291,65.2744,54170.0
2018-10-31 12:30:00,72.13,72.35,72.07,72.29,39544.0,65.2744,65.4735,65.2201,65.4192,39544.0
2018-10-31 13:00:00,72.29,72.43,72.27,72.31,43192.0,65.4192,65.5459,65.4011,65.4373,43192.0
2018-10-31 13:30:00,72.31,72.61,72.3,72.53,53199.0,65.4373,65.7088,65.4282,65.6364,53199.0
2018-10-31 14:00:00,72.52,72.7,72.47,72.68,78637.0,65.6273,65.7902,65.5821,65.7721,78637.0
2018-10-31 14:30:00,72.67,72.76,72.57,72.75,64082.0,65.7631,65.8445,65.6726,65.8355,64082.0
2018-10-31 15:00:00,72.74,73.1,72.71,72.76,201744.0,65.8264,66.1522,65.7993,65.8445,201744.0
2018-10-31 15:30:00,72.75,72.78,72.56,72.67,525690.0,65.8355,65.8626,65.6635,65.7631,525690.0
2018-11-01 09:30:00,72.61,72.95,72.61,72.76,68625.0,65.7088,66.0165,65.7088,65.8445,68625.0
2018-11-01 10:00:00,72.71,72.92,72.62,72.78,61235.0,65.7993,65.9893,65.7178,65.8626,61235.0
2018-11-01 10:30:00,72.8,72.88,72.72,72.82,68054.0,65.8807,65.9531,65.8083,65.8988,68054.0
2018-11-01 11:00:00,72.84,73.1,72.73,73.03,65406.0,65.9169,66.1522,65.8174,66.0888,65406.0
2018-11-01 11:30:00,73.02,73.03,72.75,73.02,63744.0,66.0798,66.0888,65.8355,66.0798,63744.0
2018-11-01 12:00:00,73.02,73.1,72.77,72.78,49430.0,66.0798,66.1522,65.8536,65.8626,49430.0
2018-11-01 12:30:00,72.78,72.9,72.61,72.61,85718.0,65.8626,65.9712,65.7088,65.7088,85718.0
2018-11-01 13:00:00,72.6,72.63,72.41,72.45,39705.0,65.6997,65.7269,65.5278,65.564,39705.0
2018-11-01 13:30:00,72.46,72.48,72.3,72.3,50682.0,65.573,65.5911,65.4282,65.4282,50682.0
2018-11-01 14:00:00,72.31,72.36,72.11,72.11,61206.0,65.4373,65.4825,65.2563,65.2563,61206.0
2018-11-01 14:30:00,72.12,72.21,72.1,72.17,79516.0,65.2653,65.3468,65.2472,65.3106,79516.0
2018-11-01 15:00:00,72.17,72.17,71.96,72.09,81937.0,65.3106,65.3106,65.1205,65.2382,81937.0
2018-11-01 15:30:00,72.09,72.18,71.95,71.96,228888.0,65.2382,65.3196,65.1115,65.1205,228888.0
2018-11-02 09:30:00,72.4,72.46,71.87,72.11,161739.0,65.5187,65.573,65.0391,65.2563,161739.0
2018-11-02 10:00:00,72.1,72.34,71.96,72.08,129727.0,65.2472,65.4644,65.1205,65.2291,129727.0
2018-11-02 10:30:00,72.06,72.11,71.88,71.98,91853.0,65.211,65.2563,65.0482,65.1386,91853.0
2018-11-02 11:00:00,71.97,72.05,71.86,71.97,75582.0,65.1296,65.202,65.0301,65.1296,75582.0
2018-11-02 11:30:00,71.97,72.01,71.66,71.82,87099.0,65.1296,65.1658,64.8491,64.9939,87099.0
2018-11-02 12:00:00,71.85,71.94,71.7,71.73,60516.0,65.021,65.1024,64.8853,64.9124,60516.0
2018-11-02 12:30:00,71.72,71.75,71.29,71.33,65631.0,64.9034,64.9305,64.5142,64.5504,65631.0
2018-11-02 13:00:00,71.33,71.47,71.28,71.39,58277.0,64.5504,64.6771,64.5052,64.6047,58277.0
2018-11-02 13:30:00,71.39,71.49,71.33,71.44,52739.0,64.6047,64.6952,64.5504,64.65,52739.0
2018-11-02 14:00:00,71.44,71.94,71.28,71.89,82636.0,64.65,65.1024,64.5052,65.0572,82636.0
2018-11-02 14:30:00,71.89,71.9,71.55,71.64,120173.0,65.0572,65.0663,64.7495,64.831,120173.0
2018-11-02 15:00:00,71.64,71.86,71.55,71.79,121333.0,64.831,65.0301,64.7495,64.9667,121333.0
2018-11-02 15:30:00,71.78,71.83,71.57,71.64,346081.0,64.9577,65.0029,64.7676,64.831,346081.0
2018-11-05 09:30:00,71.82,72.49,71.82,72.26,65368.0,64.9939,65.6002,64.9939,65.392,65368.0
2018-11-05 10:00:00,72.28,72.32,71.95,72.0,43357.0,65.4101,65.4463,65.1115,65.1567,43357.0
2018-11-05 10:30:00,72.02,72.23,71.99,72.21,68584.0,65.1748,65.3649,65.1477,65.3468,68584.0
2018-11-05 11:00:00,72.22,72.26,72.08,72.18,64293.0,65.3558,65.392,65.2291,65.3196,64293.0
2018-11-05 11:30:00,72.17,72.25,72.01,72.17,58642.0,65.3106,65.383,65.1658,65.3106,58642.0
2018-11-05 12:00:00,72.18,72.24,72.08,72.1,43706.0,65.3196,65.3739,65.2291,65.2472,43706.0
2018-11-05 12:30:00,72.1,72.13,72.0,72.02,32966.0,65.2472,65.2744,65.1567,65.1748,32966.0
2018-11-05 13:00:00,72.01,72.06,71.9,71.96,30802.0,65.1658,65.211,65.0663,65.1205,30802.0
2018-11-05 13:30:00,71.95,72.0,71.88,71.95,26747.0,65.1115,65.1567,65.0482,65.1115,26747.0
2018-11-05 14:00:00,71.95,72.1,71.92,72.1,42708.0,65.1115,65.2472,65.0843,65.2472,42708.0
2018-11-05 14:30:00,72.09,72.09,71.99,72.05,34612.0,65.2382,65.2382,65.1477,65.202,34612.0
2018-11-05 15:00:00,72.06,72.17,71.93,72.06,41414.0,65.211,65.3106,65.0934,65.211,41414.0
2018-11-05 15:30:00,72.05,72.09,71.93,71.96,145366.0,65.202,65.2382,65.0934,65.1205,145366.0
2018-11-06 09:30:00,71.93,72.3,71.83,72.06,55733.0,65.0934,65.4282,65.0029,65.211,55733.0
2018-11-06 10:00:00,72.08,72.13,71.8,71.88,44344.0,65.2291,65.2744,64.9758,65.0482,44344.0
2018-11-06 10:30:00,71.89,71.97,71.7,71.97,35503.0,65.0572,65.1296,64.8853,65.1296,35503.0
2018-11-06 11:00:00,71.98,72.08,71.93,72.07,21315.0,65.1386,65.2291,65.0934,65.2201,21315.0
2018-11-06 11:30:00,72.08,72.21,72.03,72.21,34434.0,65.2291,65.3468,65.1839,65.3468,34434.0
2018-11-06 12:00:00,72.22,72.24,72.12,72.23,57680.0,65.3558,65.3739,65.2653,65.3649,57680.0
2018-11-06 12:30:00,72.24,72.43,72.19,72.19,43785.0,65.3739,65.5459,65.3287,65.3287,43785.0
2018-11-06 13:00:00,72.19,72.24,72.17,72.22,38008.0,65.3287,65.3739,65.3106,65.3558,38008.0
2018-11-06 13:30:00,72.21,72.3,72.19,72.29,70083.0,65.3468,65.4282,65.3287,65.4192,70083.0
2018-11-06 14:00:00,72.28,72.29,72.06,72.08,42888.0,65.4101,65.4192,65.211,65.2291,42888.0
2018-11-06 14:30:00,72.08,72.14,72.04,72.05,37559.0,65.2291,65.2834,65.1929,65.202,37559.0
2018-11-06 15:00:00,72.06,72.2,71.99,72.14,47932.0,65.211,65.3377,65.1477,65.2834,47932.0
2018-11-06 15:30:00,72.15,72.38,72.11,72.31,176392.0,65.2925,65.5006,65.2563,65.4373,176392.0
2018-11-07 09:30:00,72.67,72.99,72.51,72.63,129574.0,65.7631,66.0527,65.6183,65.7269,129574.0
2018-11-07 10:00:00,72.63,72.65,72.34,72.47,80482.0,65.7269,65.745,65.4644,65.5821,80482.0
2018-11-07 10:30:00,72.48,72.96,72.38,72.77,103632.0,65.5911,66.0255,65.5006,65.8536,103632.0
2018-11-07 11:00:00,72.77,72.98,72.72,72.96,79938.0,65.8536,66.0436,65.8083,66.0255,79938.0
2018-11-07 11:30:00,72.97,73.05,72.86,72.97,87908.0,66.0346,66.1069,65.935,66.0346,87908.0
2018-11-07 12:00:00,72.98,72.99,72.86,72.92,95570.0,66.0436,66.0527,65.935,65.9893,95570.0
2018-11-07 12:30:00,72.92,73.15,72.92,73.08,51901.0,65.9893,66.1974,65.9893,66.1341,51901.0
2018-11-07 13:00:00,73.09,73.1,72.95,73.06,44693.0,66.1431,66.1522,66.0165,66.116,44693.0
2018-11-07 13:30:00,73.08,73.1,72.96,73.03,32837.0,66.1341,66.1522,66.0255,66.0888,32837.0
2018-11-07 14:00:00,73.04,73.19,73.03,73.14,38091.0,66.0979,66.2336,66.0888,66.1884,38091.0
2018-11-07 14:30:00,73.12,73.25,73.02,73.11,48194.0,66.1703,66.2879,66.0798,66.1612,48194.0
2018-11-07 15:00:00,73.1,73.3,73.07,73.29,59405.0,66.1522,66.3332,66.125,66.3241,59405.0
2018-11-07 15:30:00,73.28,73.39,73.24,73.37,192369.0,66.3151,66.4146,66.2789,66.3965,192369.0
2018-11-08 09:30:00,73.4,73.95,73.35,73.89,61260.0,66.4237,66.9214,66.3784,66.8671,61260.0
2018-11-08 10:00:00,73.87,73.87,73.55,73.55,49126.0,66.849,66.849,66.5594,66.5594,49126.0
2018-11-08 10:30:00,73.54,73.89,73.48,73.88,50956.0,66.5504,66.8671,66.4961,66.8581,50956.0
2018-11-08 11:00:00,73.89,73.89,73.77,73.81,33003.0,66.8671,66.8671,66.7585,66.7947,33003.0
2018-11-08 11:30:00,73.83,74.08,73.82,73.88,38128.0,66.8128,67.0391,66.8038,66.8581,38128.0
2018-11-08 12:00:00,73.9,74.05,73.84,73.89,24208.0,66.8762,67.0119,66.8219,66.8671,24208.0
2018-11-08 12:30:00,73.9,74.09,73.9,73.98,28029.0,66.8762,67.0481,66.8762,66.9486,28029.0
2018-11-08 13:00:00,73.98,74.18,73.96,73.99,32447.0,66.9486,67.1295,66.9305,66.9576,32447.0
2018-11-08 13:30:00,74.01,74.02,73.95,74.01,17119.0,66.9757,66.9848,66.9214,66.9757,17119.0
2018-11-08 14:00:00,74.0,74.16,73.89,73.91,53134.0,66.9667,67.1114,66.8671,66.8852,53134.0
2018-11-08 14:30:00,73.88,73.96,73.79,73.89,53604.0,66.8581,66.9305,66.7766,66.8671,53604.0
2018-11-08 15:00:00,73.88,73.99,73.82,73.83,65851.0,66.8581,66.9576,66.8038,66.8128,65851.0
2018-11-08 15:30:00,73.82,74.03,73.8,74.03,174762.0,66.8038,66.9938,66.7857,66.9938,174762.0
2018-11-09 09:30:00,73.94,74.5,73.8,74.44,38462.0,66.9124,67.4191,66.7857,67.3648,38462.0
2018-11-09 10:00:00,74.48,74.48,74.06,74.32,87555.0,67.401,67.401,67.021,67.2562,87555.0
2018-11-09 10:30:00,74.31,74.35,74.05,74.07,37980.0,67.2472,67.2834,67.0119,67.03,37980.0
2018-11-09 11:00:00,74.07,74.27,73.98,74.21,25562.0,67.03,67.211,66.9486,67.1567,25562.0
2018-11-09 11:30:00,74.2,74.35,74.15,74.18,26359.0,67.1476,67.2834,67.1024,67.1295,26359.0
2018-11-09 12:00:00,74.17,74.21,74.07,74.15,19266.0,67.1205,67.1567,67.03,67.1024,19266.0
2018-11-09 12:30:00,74.12,74.29,74.11,74.19,18781.0,67.0753,67.2291,67.0662,67.1386,18781.0
2018-11-09 13:00:00,74.17,74.27,74.12,74.27,18052.0,67.1205,67.211,67.0753,67.211,18052.0
2018-11-09 13:30:00,74.27,74.33,74.15,74.23,27174.0,67.211,67.2653,67.1024,67.1748,27174.0
2018-11-09 14:00:00,74.21,74.37,74.21,74.31,33185.0,67.1567,67.3015,67.1567,67.2472,33185.0
2018-11-09 14:30:00,74.29,74.59,74.29,74.51,38270.0,67.2291,67.5006,67.2291,67.4282,38270.0
2018-11-09 15:00:00,74.53,74.76,74.48,74.71,52817.0,67.4463,67.6544,67.401,67.6092,52817.0
2018-11-09 15:30:00,74.72,74.91,74.69,74.74,275498.0,67.6182,67.7902,67.5911,67.6363,275498.0
2018-11-12 09:30:00,74.85,75.12,74.75,75.07,55334.0,67.7359,67.9802,67.6454,67.935,55334.0
2018-11-12 10:00:00,75.08,75.37,74.95,75.36,58115.0,67.944,68.2064,67.8264,68.1974,58115.0
2018-11-12 10:30:00,75.35,75.35,75.15,75.29,31100.0,68.1883,68.1883,68.0074,68.134,31100.0
2018-11-12 11:00:00,75.29,75.41,75.18,75.19,36360.0,68.134,68.2426,68.0345,68.0436,36360.0
2018-11-12 11:30:00,75.18,75.28,75.08,75.26,38203.0,68.0345,68.125,67.944,68.1069,38203.0
2018-11-12 12:00:00,75.25,75.37,75.18,75.35,30496.0,68.0978,68.2064,68.0345,68.1883,30496.0
2018-11-12 12:30:00,75.34,75.35,75.07,75.09,42460.0,68.1793,68.1883,67.935,67.9531,42460.0
2018-11-12 13:00:00,75.09,75.09,74.77,74.85,21163.0,67.9531,67.9531,67.6635,67.7359,21163.0
2018-11-12 13:30:00,74.84,74.94,74.72,74.76,49889.0,67.7268,67.8173,67.6182,67.6544,49889.0
2018-11-12 14:00:00,74.75,75.06,74.75,74.99,32161.0,67.6454,67.9259,67.6454,67.8626,32161.0
2018-11-12 14:30:00,75.01,75.1,74.88,74.95,28141.0,67.8807,67.9621,67.763,67.8264,28141.0
2018-11-12 15:00:00,74.95,75.11,74.85,75.08,44747.0,67.8264,67.9712,67.7359,67.944,44747.0
2018-11-12 15:30:00,75.07,75.07,74.6,74.68,161845.0,67.935,67.935,67.5096,67.582,161845.0
2018-11-13 09:30:00,74.8,74.94,74.59,74.79,22789.0,67.6906,67.8173,67.5006,67.6816,22789.0
2018-11-13 10:00:00,74.79,75.13,74.75,74.8,30533.0,67.6816,67.9893,67.6454,67.6906,30533.0
2018-11-13 10:30:00,74.8,74.91,74.69,74.78,21355.0,67.6906,67.7902,67.5911,67.6725,21355.0
2018-11-13 11:00:00,74.77,74.93,74.64,74.81,39873.0,67.6635,67.8083,67.5458,67.6997,39873.0
2018-11-13 11:30:00,74.82,74.82,74.56,74.61,17275.0,67.7087,67.7087,67.4734,67.5187,17275.0
2018-11-13 12:00:00,74.6,74.78,74.51,74.73,29064.0,67.5096,67.6725,67.4282,67.6273,29064.0
2018-11-13 12:30:00,74.68,74.72,74.36,74.4,42849.0,67.582,67.6182,67.2924,67.3286,42849.0
2018-11-13 13:00:00,74.4,74.5,74.34,74.45,30256.0,67.3286,67.4191,67.2743,67.3739,30256.0
2018-11-13 13:30:00,74.45,74.57,74.41,74.5,17797.0,67.3739,67.4825,67.3377,67.4191,17797.0
2018-11-13 14:00:00,74.5,74.55,74.28,74.39,27164.0,67.4191,67.4644,67.22,67.3196,27164.0
2018-11-13 14:30:00,74.39,74.56,74.37,74.47,22912.0,67.3196,67.4734,67.3015,67.392,22912.0
2018-11-13 15:00:00,74.47,74.64,74.38,74.48,36782.0,67.392,67.5458,67.3105,67.401,36782.0
2018-11-13 15:30:00,74.46,74.66,74.4,74.6,121811.0,67.3829,67.5639,67.3286,67.5096,121811.0
2018-11-14 09:30:00,74.78,75.09,74.56,75.0,106284.0,67.6725,67.9531,67.4734,67.8716,106284.0
2018-11-14 10:00:00,75.0,75.0,74.66,74.81,103150.0,67.8716,67.8716,67.5639,67.6997,103150.0
2018-11-14 10:30:00,74.81,75.14,74.77,74.99,50251.0,67.6997,67.9983,67.6635,67.8626,50251.0
2018-11-14 11:00:00,74.97,74.97,74.58,74.64,49704.0,67.8445,67.8445,67.4915,67.5458,49704.0
2018-11-14 11:30:00,74.64,74.86,74.61,74.76,110380.0,67.5458,67.7449,67.5187,67.6544,110380.0
2018-11-14 12:00:00,74.76,74.92,74.68,74.92,55534.0,67.6544,67.7992,67.582,67.7992,55534.0
2018-11-14 12:30:00,74.92,74.95,74.7,74.74,77474.0,67.7992,67.8264,67.6001,67.6363,77474.0
2018-11-14 13:00:00,74.74,74.9,74.67,74.8,94977.0,67.6363,67.7811,67.573,67.6906,94977.0
2018-11-14 13:30:00,74.8,74.82,74.33,74.48,74009.0,67.6906,67.7087,67.2653,67.401,74009.0
2018-11-14 14:00:00,74.47,74.7,74.28,74.5,46951.0,67.392,67.6001,67.22,67.4191,46951.0
2018-11-14 14:30:00,74.49,74.92,74.46,74.91,40195.0,67.4101,67.7992,67.3829,67.7902,40195.0
2018-11-14 15:00:00,74.9,75.05,74.86,74.94,90588.0,67.7811,67.9169,67.7449,67.8173,90588.0
2018-11-14 15:30:00,74.93,74.97,74.58,74.7,280183.0,67.8083,67.8445,67.4915,67.6001,280183.0
2018-11-15 09:30:00,74.29,74.49,73.95,74.48,38868.0,67.2291,67.4101,66.9214,67.401,38868.0
2018-11-15 10:00:00,74.43,74.8,74.35,74.7,41335.0,67.3558,67.6906,67.2834,67.6001,41335.0
2018-11-15 10:30:00,74.71,74.73,74.39,74.71,43660.0,67.6092,67.6273,67.3196,67.6092,43660.0
2018-11-15 11:00:00,74.71,75.15,74.71,75.1,36586.0,67.6092,68.0074,67.6092,67.9621,36586.0
2018-11-15 11:30:00,75.11,75.3,75.11,75.29,44864.0,67.9712,68.1431,67.9712,68.134,44864.0
2018-11-15 12:00:00,75.29,75.37,75.16,75.37,48910.0,68.134,68.2064,68.0164,68.2064,48910.0
2018-11-15 12:30:00,75.36,75.51,75.3,75.36,69239.0,68.1974,68.3331,68.1431,68.1974,69239.0
2018-11-15 13:00:00,75.35,75.7,75.23,75.67,92452.0,68.1883,68.5051,68.0798,68.4779,92452.0
2018-11-15 13:30:00,75.7,75.76,75.49,75.59,200892.0,68.5051,68.5594,68.315,68.4055,200892.0
2018-11-15 14:00:00,75.58,75.64,75.45,75.6,58795.0,68.3965,68.4508,68.2788,68.4146,58795.0
2018-11-15 14:30:00,75.59,75.74,75.49,75.53,39150.0,68.4055,68.5413,68.315,68.3512,39150.0
2018-11-15 15:00:00,75.53,75.68,75.29,75.49,60553.0,68.3512,68.487,68.134,68.315,60553.0
2018-11-15 15:30:00,75.52,75.78,75.52,75.66,141862.0,68.3422,68.5775,68.3422,68.4689,141862.0
2018-11-16 09:30:00,75.63,76.12,75.36,76.06,94223.0,68.4417,68.8852,68.1974,68.8309,94223.0
2018-11-16 10:00:00,75.97,75.97,75.62,75.65,36964.0,68.7494,68.7494,68.4327,68.4598,36964.0
2018-11-16 10:30:00,75.67,75.88,75.61,75.72,38132.0,68.4779,68.668,68.4236,68.5232,38132.0
2018-11-16 11:00:00,75.75,75.8,75.55,75.57,24629.0,68.5503,68.5956,68.3693,68.3874,24629.0
2018-11-16 11:30:00,75.58,75.75,75.57,75.69,26502.0,68.3965,68.5503,68.3874,68.496,26502.0
2018-11-16 12:00:00,75.73,75.86,75.64,75.74,122838.0,68.5322,68.6499,68.4508,68.5413,122838.0
2018-11-16 12:30:00,75.74,76.15,75.72,75.9,33284.0,68.5413,68.9123,68.5232,68.6861,33284.0
2018-11-16 13:00:00,75.96,75.97,75.55,75.55,91219.0,68.7404,68.7494,68.3693,68.3693,91219.0
2018-11-16 13:30:00,75.56,75.67,75.54,75.61,48613.0,68.3784,68.4779,68.3603,68.4236,48613.0
2018-11-16 14:00:00,75.6,75.64,75.43,75.59,117020.0,68.4146,68.4508,68.2607,68.4055,117020.0
2018-11-16 14:30:00,75.6,75.63,75.48,75.5,45653.0,68.4146,68.4417,68.306,68.3241,45653.0
2018-11-16 15:00:00,75.5,75.59,75.43,75.47,123727.0,68.3241,68.4055,68.2607,68.2969,123727.0
2018-11-16 15:30:00,75.47,75.66,75.46,75.65,704774.0,68.2969,68.4689,68.2879,68.4598,704774.0
2018-11-19 09:30:00,75.7,76.08,75.44,76.0,64145.0,68.5051,68.849,68.2698,68.7766,64145.0
2018-11-19 10:00:00,76.02,76.32,75.92,75.94,61341.0,68.7947,69.0662,68.7042,68.7223,61341.0
2018-11-19 10:30:00,75.95,76.2,75.8,76.2,101457.0,68.7313,68.9576,68.5956,68.9576,101457.0
2018-11-19 11:00:00,76.19,76.45,76.18,76.37,82224.0,68.9485,69.1838,68.9395,69.1114,82224.0
2018-11-19 11:30:00,76.34,76.44,76.14,76.23,48078.0,69.0843,69.1747,68.9033,68.9847,48078.0
2018-11-19 12:00:00,76.24,76.29,76.03,76.25,95524.0,68.9938,69.039,68.8037,69.0028,95524.0
2018-11-19 12:30:00,76.25,76.37,76.08,76.36,35369.0,69.0028,69.1114,68.849,69.1023,35369.0
2018-11-19 13:00:00,76.36,76.37,76.22,76.25,54014.0,69.1023,69.1114,68.9757,69.0028,54014.0
2018-11-19 13:30:00,76.25,76.41,76.14,76.25,50914.0,69.0028,69.1476,68.9033,69.0028,50914.0
2018-11-19 14:00:00,76.25,76.25,76.03,76.11,54042.0,69.0028,69.0028,68.8037,68.8761,54042.0
2018-11-19 14:30:00,76.11,76.37,76.07,76.34,49083.0,68.8761,69.1114,68.8399,69.0843,49083.0
2018-11-19 15:00:00,76.34,76.54,76.29,76.47,119712.0,69.0843,69.2652,69.039,69.2019,119712.0
2018-11-19 15:30:00,76.49,76.52,76.37,76.51,200559.0,69.22,69.2471,69.1114,69.2381,200559.0
2018-11-20 09:30:00,76.44,76.85,76.12,76.68,159141.0,69.1747,69.5458,68.8852,69.3919,159141.0
2018-11-20 10:00:00,76.65,76.94,76.45,76.77,135447.0,69.3648,69.6272,69.1838,69.4734,135447.0
2018-11-20 10:30:00,76.77,76.82,76.6,76.64,104729.0,69.4734,69.5186,69.3195,69.3557,104729.0
2018-11-20 11:00:00,76.63,76.63,76.4,76.45,125527.0,69.3467,69.3467,69.1385,69.1838,125527.0
2018-11-20 11:30:00,76.46,76.79,76.38,76.75,162270.0,69.1928,69.4915,69.1204,69.4553,162270.0
2018-11-20 12:00:00,76.76,77.01,76.73,76.95,207469.0,69.4643,69.6906,69.4372,69.6363,207469.0
2018-11-20 12:30:00,76.95,77.06,76.81,76.88,143797.0,69.6363,69.7358,69.5096,69.5729,143797.0
2018-11-20 13:00:00,76.85,76.92,76.79,76.86,120704.0,69.5458,69.6091,69.4915,69.5548,120704.0
2018-11-20 13:30:00,76.86,77.02,76.74,76.86,87809.0,69.5548,69.6996,69.4462,69.5548,87809.0
2018-11-20 14:00:00,76.85,76.92,76.75,76.81,84664.0,69.5458,69.6091,69.4553,69.5096,84664.0
2018-11-20 14:30:00,76.81,77.04,76.8,76.92,71522.0,69.5096,69.7177,69.5005,69.6091,71522.0
2018-11-20 15:00:00,76.93,77.05,76.77,76.96,120942.0,69.6182,69.7268,69.4734,69.6453,120942.0
2018-11-20 15:30:00,76.96,77.04,76.78,76.8,515690.0,69.6453,69.7177,69.4824,69.5005,515690.0
2018-11-21 09:30:00,77.0,77.33,76.66,77.23,279612.0,69.6815,69.9802,69.3738,69.8897,279612.0
2018-11-21 10:00:00,77.1,77.23,76.9,77.08,324174.0,69.772,69.8897,69.591,69.7539,324174.0
2018-11-21 10:30:00,77.06,77.16,76.57,76.93,180403.0,69.7358,69.8263,69.2924,69.6182,180403.0
2018-11-21 11:00:00,76.93,77.03,76.59,76.79,178997.0,69.6182,69.7087,69.3105,69.4915,178997.0
2018-11-21 11:30:00,76.8,76.87,76.67,76.82,104462.0,69.5005,69.5639,69.3829,69.5186,104462.0
2018-11-21 12:00:00,76.83,76.85,76.67,76.85,135602.0,69.5277,69.5458,69.3829,69.5458,135602.0
2018-11-21 12:30:00,76.85,76.9,76.78,76.87,100134.0,69.5458,69.591,69.4824,69.5639,100134.0
2018-11-21 13:00:00,76.86,76.9,76.78,76.84,48875.0,69.5548,69.591,69.4824,69.5367,48875.0
2018-11-21 13:30:00,76.83,76.97,76.78,76.96,83250.0,69.5277,69.6544,69.4824,69.6453,83250.0
2018-11-21 14:00:00,76.97,77.08,76.94,77.03,49075.0,69.6544,69.7539,69.6272,69.7087,49075.0
2018-11-21 14:30:00,77.02,77.07,76.91,76.95,127248.0,69.6996,69.7449,69.6001,69.6363,127248.0
2018-11-21 15:00:00,76.95,77.02,76.89,76.95,109238.0,69.6363,69.6996,69.582,69.6363,109238.0
2018-11-21 15:30:00,76.95,77.01,76.62,76.63,335726.0,69.6363,69.6906,69.3376,69.3467,335726.0
2018-11-23 09:30:00,76.42,76.67,75.76,76.15,52515.0,69.1566,69.3829,68.5594,68.9123,52515.0
2018-11-23 10:00:00,76.1,76.35,76.04,76.05,58568.0,68.8671,69.0933,68.8128,68.8218,58568.0
2018-11-23 10:30:00,76.07,76.32,76.04,76.23,35424.0,68.8399,69.0662,68.8128,68.9847,35424.0
2018-11-23 11:00:00,76.22,76.5,76.2,76.46,29180.0,68.9757,69.229,68.9576,69.1928,29180.0
2018-11-23 11:30:00,76.48,76.49,76.25,76.26,31540.0,69.2109,69.22,69.0028,69.0119,31540.0
2018-11-23 12:00:00,76.26,76.33,76.14,76.25,51950.0,69.0119,69.0752,68.9033,69.0028,51950.0
2018-11-23 12:30:00,76.24,76.29,75.82,75.88,77351.0,68.9938,69.039,68.6137,68.668,77351.0
2018-11-26 09:30:00,76.27,76.79,76.27,76.43,57017.0,69.0209,69.4915,69.0209,69.1657,57017.0
2018-11-26 10:00:00,76.42,76.51,76.3,76.34,58630.0,69.1566,69.2381,69.0481,69.0843,58630.0
2018-11-26 10:30:00,76.35,76.38,76.15,76.25,81321.0,69.0933,69.1204,68.9123,69.0028,81321.0
2018-11-26 11:00:00,76.25,76.3,76.06,76.21,59591.0,69.0028,69.0481,68.8309,68.9666,59591.0
2018-11-26 11:30:00,76.2,76.2,76.08,76.12,31487.0,68.9576,68.9576,68.849,68.8852,31487.0
2018-11-26 12:00:00,76.12,76.33,76.11,76.22,81189.0,68.8852,69.0752,68.8761,68.9757,81189.0
2018-11-26 12:30:00,76.24,76.25,76.03,76.07,68998.0,68.9938,69.0028,68.8037,68.8399,68998.0
2018-11-26 13:00:00,76.06,76.1,75.96,76.01,58526.0,68.8309,68.8671,68.7404,68.7856,58526.0
2018-11-26 13:30:00,76.01,76.15,76.0,76.11,60900.0,68.7856,68.9123,68.7766,68.8761,60900.0
2018-11-26 14:00:00,76.11,76.26,76.05,76.2,81478.0,68.8761,69.0119,68.8218,68.9576,81478.0
2018-11-26 14:30:00,76.2,76.33,76.19,76.33,52171.0,68.9576,69.0752,68.9485,69.0752,52171.0
2018-11-26 15:00:00,76.33,76.39,76.23,76.28,64020.0,69.0752,69.1295,68.9847,69.03,64020.0
2018-11-26 15:30:00,76.28,76.47,76.26,76.39,254247.0,69.03,69.2019,69.0119,69.1295,254247.0
2018-11-27 09:30:00,76.2,76.39,75.93,76.35,137481.0,68.9576,69.1295,68.7132,69.0933,137481.0
2018-11-27 10:00:00,76.35,76.37,76.12,76.12,80152.0,69.0933,69.1114,68.8852,68.8852,80152.0
2018-11-27 10:30:00,76.13,76.18,75.97,75.97,90810.0,68.8942,68.9395,68.7494,68.7494,90810.0
2018-11-27 11:00:00,75.96,75.99,75.78,75.86,60878.0,68.7404,68.7675,68.5775,68.6499,60878.0
2018-11-27 11:30:00,75.86,76.03,75.81,75.98,86631.0,68.6499,68.8037,68.6046,68.7585,86631.0
2018-11-27 12:00:00,75.97,76.01,75.83,75.85,53206.0,68.7494,68.7856,68.6227,68.6408,53206.0
2018-11-27 12:30:00,75.86,76.03,75.8,75.95,74306.0,68.6499,68.8037,68.5956,68.7313,74306.0
2018-11-27 13:00:00,75.95,76.06,75.88,76.02,64608.0,68.7313,68.8309,68.668,68.7947,64608.0
2018-11-27 13:30:00,76.04,76.05,75.93,76.03,55598.0,68.8128,68.8218,68.7132,68.8037,55598.0
2018-11-27 14:00:00,76.03,76.04,75.95,75.97,69835.0,68.8037,68.8128,68.7313,68.7494,69835.0
2018-11-27 14:30:00,75.97,76.11,75.96,76.09,77462.0,68.7494,68.8761,68.7404,68.858,77462.0
2018-11-27 15:00:00,76.1,76.18,76.03,76.18,89043.0,68.8671,68.9395,68.8037,68.9395,89043.0
2018-11-27 15:30:00,76.19,76.32,76.15,76.3,261505.0,68.9485,69.0662,68.9123,69.0481,261505.0
2018-11-28 09:30:00,76.36,76.91,76.21,76.86,57865.0,69.1023,69.6001,68.9666,69.5548,57865.0
2018-11-28 10:00:00,76.82,76.95,76.61,76.83,53065.0,69.5186,69.6363,69.3286,69.5277,53065.0
2018-11-28 10:30:00,76.81,77.1,76.75,77.03,53250.0,69.5096,69.772,69.4553,69.7087,53250.0
2018-11-28 11:00:00,77.03,77.06,76.89,76.9,54299.0,69.7087,69.7358,69.582,69.591,54299.0
2018-11-28 11:30:00,76.89,76.89,76.65,76.74,57766.0,69.582,69.582,69.3648,69.4462,57766.0
2018-11-28 12:00:00,76.74,77.18,76.71,76.79,98366.0,69.4462,69.8444,69.4191,69.4915,98366.0
2018-11-28 12:30:00,76.78,76.89,76.66,76.74,53158.0,69.4824,69.582,69.3738,69.4462,53158.0
2018-11-28 13:00:00,76.75,76.82,76.6,76.8,55329.0,69.4553,69.5186,69.3195,69.5005,55329.0
2018-11-28 13:30:00,76.8,77.02,76.79,76.82,58642.0,69.5005,69.6996,69.4915,69.5186,58642.0
2018-11-28 14:00:00,76.82,77.0,76.72,76.91,150592.0,69.5186,69.6815,69.4281,69.6001,150592.0
2018-11-28 14:30:00,76.91,76.97,76.82,76.82,56498.0,69.6001,69.6544,69.5186,69.5186,56498.0
2018-11-28 15:00:00,76.82,76.97,76.76,76.97,80930.0,69.5186,69.6544,69.4643,69.6544,80930.0
2018-11-28 15:30:00,76.96,77.13,76.9,77.01,334463.0,69.6453,69.7992,69.591,69.6906,334463.0
2018-11-29 09:30:00,76.89,77.18,76.71,76.77,79203.0,69.582,69.8444,69.4191,69.4734,79203.0
2018-11-29 10:00:00,76.76,76.92,76.54,76.56,152181.0,69.4643,69.6091,69.2652,69.2833,152181.0
2018-11-29 10:30:00,76.56,76.72,76.4,76.63,86257.0,69.2833,69.4281,69.1385,69.3467,86257.0
2018-11-29 11:00:00,76.61,76.7,76.42,76.62,87673.0,69.3286,69.41,69.1566,69.3376,87673.0
2018-11-29 11:30:00,76.63,76.91,76.58,76.91,85063.0,69.3467,69.6001,69.3014,69.6001,85063.0
2018-11-29 12:00:00,76.91,76.94,76.74,76.9,77979.0,69.6001,69.6272,69.4462,69.591,77979.0
2018-11-29 12:30:00,76.9,76.98,76.84,76.98,50059.0,69.591,69.6634,69.5367,69.6634,50059.0
2018-11-29 13:00:00,76.97,76.98,76.74,76.86,58543.0,69.6544,69.6634,69.4462,69.5548,58543.0
2018-11-29 13:30:00,76.87,76.9,76.75,76.89,67595.0,69.5639,69.591,69.4553,69.582,67595.0
2018-11-29 14:00:00,76.89,76.97,76.76,76.91,73496.0,69.582,69.6544,69.4643,69.6001,73496.0
2018-11-29 14:30:00,76.9,77.11,76.84,77.08,65082.0,69.591,69.7811,69.5367,69.7539,65082.0
2018-11-29 15:00:00,77.1,77.13,76.93,77.02,78384.0,69.772,69.7992,69.6182,69.6996,78384.0
2018-11-29 15:30:00,77.01,77.06,76.76,76.78,237350.0,69.6906,69.7358,69.4643,69.4824,237350.0
2018-11-30 09:30:00,76.98,77.46,76.87,77.34,56312.0,69.6634,70.0978,69.5639,69.9892,56312.0
2018-11-30 10:00:00,77.33,77.36,76.81,76.87,104327.0,69.9802,70.0073,69.5096,69.5639,104327.0
2018-11-30 10:30:00,76.87,77.01,76.78,76.94,87346.0,69.5639,69.6906,69.4824,69.6272,87346.0
2018-11-30 11:00:00,76.94,77.02,76.71,76.76,90609.0,69.6272,69.6996,69.4191,69.4643,90609.0
2018-11-30 11:30:00,76.75,76.88,76.66,76.88,60685.0,69.4553,69.5729,69.3738,69.5729,60685.0
2018-11-30 12:00:00,76.88,76.88,76.64,76.75,65597.0,69.5729,69.5729,69.3557,69.4553,65597.0
2018-11-30 12:30:00,76.75,76.87,76.71,76.85,48502.0,69.4553,69.5639,69.4191,69.5458,48502.0
2018-11-30 13:00:00,76.85,76.91,76.75,76.76,45871.0,69.5458,69.6001,69.4553,69.4643,45871.0
2018-11-30 13:30:00,76.76,77.05,76.74,77.0,59586.0,69.4643,69.7268,69.4462,69.6815,59586.0
2018-11-30 14:00:00,77.0,77.1,76.92,77.1,70855.0,69.6815,69.772,69.6091,69.772,70855.0
2018-11-30 14:30:00,77.09,77.14,76.98,77.02,98879.0,69.763,69.8082,69.6634,69.6996,98879.0
2018-11-30 15:00:00,77.02,77.17,76.99,77.11,97921.0,69.6996,69.8354,69.6725,69.7811,97921.0
2018-11-30 15:30:00,77.12,77.41,77.11,77.32,350555.0,69.7901,70.0526,69.7811,69.9711,350555.0
2018-12-03 09:30:00,77.88,78.08,77.08,77.15,140674.0,70.4779,70.6589,69.7539,69.8173,140674.0
2018-12-03 10:00:00,77.17,77.28,76.89,77.25,123737.0,69.8354,69.9349,69.582,69.9078,123737.0
2018-12-03 10:30:00,77.24,77.24,76.92,77.02,109585.0,69.8987,69.8987,69.6091,69.6996,109585.0
2018-12-03 11:00:00,77.03,77.03,76.7,76.74,70544.0,69.7087,69.7087,69.41,69.4462,70544.0
2018-12-03 11:30:00,76.77,76.8,76.52,76.71,54024.0,69.4734,69.5005,69.2471,69.4191,54024.0
2018-12-03 12:00:00,76.73,77.01,76.71,77.0,38716.0,69.4372,69.6906,69.4191,69.6815,38716.0
2018-12-03 12:30:00,76.99,77.13,76.95,77.04,38371.0,69.6725,69.7992,69.6363,69.7177,38371.0
2018-12-03 13:00:00,77.06,77.35,77.05,77.31,46463.0,69.7358,69.9983,69.7268,69.9621,46463.0
2018-12-03 13:30:00,77.3,77.3,77.09,77.17,38917.0,69.953,69.953,69.763,69.8354,38917.0
2018-12-03 14:00:00,77.17,77.24,77.02,77.2,46594.0,69.8354,69.8987,69.6996,69.8625,46594.0
2018-12-03 14:30:00,77.21,77.3,77.11,77.16,47263.0,69.8716,69.953,69.7811,69.8263,47263.0
2018-12-03 15:00:00,77.15,77.32,77.05,77.26,96623.0,69.8173,69.9711,69.7268,69.9168,96623.0
2018-12-03 15:30:00,77.26,77.36,77.19,77.34,211860.0,69.9168,70.0073,69.8535,69.9892,211860.0
2018-12-04 09:30:00,77.3,78.54,77.1,78.09,632434.0,69.953,71.0752,69.772,70.6679,632434.0
2018-12-04 10:00:00,78.13,78.19,77.57,78.18,444972.0,70.7041,70.7584,70.1973,70.7494,444972.0
2018-12-04 10:30:00,78.15,78.15,77.57,77.87,300763.0,70.7222,70.7222,70.1973,70.4688,300763.0
2018-12-04 11:00:00,77.84,78.01,77.65,77.76,191898.0,70.4417,70.5955,70.2697,70.3693,191898.0
2018-12-04 11:30:00,77.75,77.82,77.38,77.43,243086.0,70.3602,70.4236,70.0254,70.0707,243086.0
2018-12-04 12:00:00,77.44,77.44,76.9,76.95,267014.0,70.0797,70.0797,69.591,69.6363,267014.0
2018-12-04 12:30:00,76.93,76.99,76.67,76.81,233435.0,69.6182,69.6725,69.3829,69.5096,233435.0
2018-12-04 13:00:00,76.79,76.81,76.27,76.38,205691.0,69.4915,69.5096,69.0209,69.1204,205691.0
2018-12-04 13:30:00,76.38,76.51,76.1,76.3,183953.0,69.1204,69.2381,68.8671,69.0481,183953.0
2018-12-04 14:00:00,76.29,76.46,76.19,76.26,182760.0,69.039,69.1928,68.9485,69.0119,182760.0
2018-12-04 14:30:00,76.27,76.73,76.27,76.54,181102.0,69.0209,69.4372,69.0209,69.2652,181102.0
2018-12-04 15:00:00,76.53,76.56,76.17,76.27,199923.0,69.2562,69.2833,68.9304,69.0209,199923.0
2018-12-04 15:30:00,76.26,76.39,75.97,76.06,500426.0,69.0119,69.1295,68.7494,68.8309,500426.0
2018-12-06 09:30:00,75.4,75.64,74.65,74.86,208985.0,68.2336,68.4508,67.5549,67.7449,208985.0
2018-12-06 10:00:00,74.84,75.06,74.59,74.65,146114.0,67.7268,67.9259,67.5006,67.5549,146114.0
2018-12-06 10:30:00,74.67,74.7,74.17,74.25,130408.0,67.573,67.6001,67.1205,67.1929,130408.0
2018-12-06 11:00:00,74.23,74.27,73.8,73.88,120805.0,67.1748,67.211,66.7857,66.8581,120805.0
2018-12-06 11:30:00,73.89,74.31,73.88,74.19,133820.0,66.8671,67.2472,66.8581,67.1386,133820.0
2018-12-06 12:00:00,74.19,74.49,74.15,74.49,106152.0,67.1386,67.4101,67.1024,67.4101,106152.0
2018-12-06 12:30:00,74.48,74.91,74.45,74.83,148900.0,67.401,67.7902,67.3739,67.7178,148900.0
2018-12-06 13:00:00,74.83,74.84,74.61,74.62,71391.0,67.7178,67.7268,67.5187,67.5277,71391.0
2018-12-06 13:30:00,74.61,74.86,74.52,74.86,116868.0,67.5187,67.7449,67.4372,67.7449,116868.0
2018-12-06 14:00:00,74.86,74.96,74.63,74.81,186316.0,67.7449,67.8354,67.5368,67.6997,186316.0
2018-12-06 14:30:00,74.8,75.06,74.57,75.0,145113.0,67.6906,67.9259,67.4825,67.8716,145113.0
2018-12-06 15:00:00,75.01,75.11,74.87,75.0,238457.0,67.8807,67.9712,67.754,67.8716,238457.0
2018-12-06 15:30:00,74.99,75.58,74.99,75.47,1059669.0,67.8626,68.3965,67.8626,68.2969,1059669.0
2018-12-07 09:30:00,75.24,75.85,75.14,75.67,165863.0,68.0888,68.6408,67.9983,68.4779,165863.0
2018-12-07 10:00:00,75.64,75.68,74.99,75.2,149669.0,68.4508,68.487,67.8626,68.0526,149669.0
2018-12-07 10:30:00,75.19,75.49,75.04,75.48,76226.0,68.0436,68.315,67.9078,68.306,76226.0
2018-12-07 11:00:00,75.48,75.55,74.81,74.91,169584.0,68.306,68.3693,67.6997,67.7902,169584.0
2018-12-07 11:30:00,74.89,75.02,74.82,74.92,74155.0,67.7721,67.8897,67.7087,67.7992,74155.0
2018-12-07 12:00:00,74.91,75.18,74.88,75.1,76198.0,67.7902,68.0345,67.763,67.9621,76198.0
2018-12-07 12:30:00,75.08,75.2,74.82,75.17,69533.0,67.944,68.0526,67.7087,68.0255,69533.0
2018-12-07 13:00:00,75.13,75.28,74.91,74.97,153645.0,67.9893,68.125,67.7902,67.8445,153645.0
2018-12-07 13:30:00,74.96,74.98,74.7,74.7,57867.0,67.8354,67.8535,67.6001,67.6001,57867.0
2018-12-07 14:00:00,74.71,74.86,74.51,74.74,87166.0,67.6092,67.7449,67.4282,67.6363,87166.0
2018-12-07 14:30:00,74.76,74.79,74.53,74.56,64533.0,67.6544,67.6816,67.4463,67.4734,64533.0
2018-12-07 15:00:00,74.56,74.87,74.5,74.83,116893.0,67.4734,67.754,67.4191,67.7178,116893.0
2018-12-07 15:30:00,74.82,75.19,74.79,74.87,290788.0,67.7087,68.0436,67.6816,67.754,290788.0
2018-12-10 09:30:00,74.93,74.93,74.22,74.29,112764.0,67.8083,67.8083,67.1657,67.2291,112764.0
2018-12-10 10:00:00,74.28,74.58,73.93,74.52,85471.0,67.22,67.4915,66.9033,67.4372,85471.0
2018-12-10 10:30:00,74.5,74.58,73.89,74.01,92096.0,67.4191,67.4915,66.8671,66.9757,92096.0
2018-12-10 11:00:00,74.02,74.02,73.63,73.76,91291.0,66.9848,66.9848,66.6318,66.7495,91291.0
2018-12-10 11:30:00,73.78,73.95,73.65,73.73,143750.0,66.7676,66.9214,66.6499,66.7223,143750.0
2018-12-10 12:00:00,73.71,73.91,73.6,73.77,63954.0,66.7042,66.8852,66.6047,66.7585,63954.0
2018-12-10 12:30:00,73.76,74.28,73.76,74.18,73722.0,66.7495,67.22,66.7495,67.1295,73722.0
2018-12-10 13:00:00,74.2,74.2,73.82,73.86,129611.0,67.1476,67.1476,66.8038,66.84,129611.0
2018-12-10 13:30:00,73.86,74.15,73.86,74.04,86780.0,66.84,67.1024,66.84,67.0029,86780.0
2018-12-10 14:00:00,74.04,74.07,73.67,73.87,158979.0,67.0029,67.03,66.668,66.849,158979.0
2018-12-10 14:30:00,73.88,74.06,73.85,73.88,99257.0,66.8581,67.021,66.8309,66.8581,99257.0
2018-12-10 15:00:00,73.89,74.07,73.83,74.01,154748.0,66.8671,67.03,66.8128,66.9757,154748.0
2018-12-10 15:30:00,74.01,74.38,74.0,74.25,518976.0,66.9757,67.3105,66.9667,67.1929,518976.0
2018-12-11 09:30:00,74.73,74.89,74.51,74.58,156366.0,67.6273,67.7721,67.4282,67.4915,156366.0
2018-12-11 10:00:00,74.57,74.92,74.55,74.63,180054.0,67.4825,67.7992,67.4644,67.5368,180054.0
2018-12-11 10:30:00,74.64,74.73,74.47,74.59,79645.0,67.5458,67.6273,67.392,67.5006,79645.0
2018-12-11 11:00:00,74.57,74.72,74.51,74.56,62411.0,67.4825,67.6182,67.4282,67.4734,62411.0
2018-12-11 11:30:00,74.56,74.72,74.41,74.62,78759.0,67.4734,67.6182,67.3377,67.5277,78759.0
2018-12-11 12:00:00,74.62,74.63,74.42,74.53,66957.0,67.5277,67.5368,67.3467,67.4463,66957.0
2018-12-11 12:30:00,74.52,74.65,74.48,74.55,59804.0,67.4372,67.5549,67.401,67.4644,59804.0
2018-12-11 13:00:00,74.56,74.67,74.51,74.56,89827.0,67.4734,67.573,67.4282,67.4734,89827.0
2018-12-11 13:30:00,74.55,74.58,74.17,74.18,63151.0,67.4644,67.4915,67.1205,67.1295,63151.0
2018-12-11 14:00:00,74.15,74.63,74.11,74.62,65033.0,67.1024,67.5368,67.0662,67.5277,65033.0
2018-12-11 14:30:00,74.62,74.77,74.53,74.59,88626.0,67.5277,67.6635,67.4463,67.5006,88626.0
2018-12-11 15:00:00,74.59,74.84,74.5,74.57,135119.0,67.5006,67.7268,67.4191,67.4825,135119.0
2018-12-11 15:30:00,74.59,74.65,74.09,74.14,266268.0,67.5006,67.5549,67.0481,67.0933,266268.0
2018-12-12 09:30:00,74.51,74.99,74.24,74.37,178952.0,67.4282,67.8626,67.1838,67.3015,178952.0
2018-12-12 10:00:00,74.37,74.56,73.95,73.98,167860.0,67.3015,67.4734,66.9214,66.9486,167860.0
2018-12-12 10:30:00,73.94,74.2,73.94,74.13,134080.0,66.9124,67.1476,66.9124,67.0843,134080.0
2018-12-12 11:00:00,74.14,74.16,73.81,73.83,119791.0,67.0933,67.1114,66.7947,66.8128,119791.0
2018-12-12 11:30:00,73.83,74.02,73.74,74.02,83416.0,66.8128,66.9848,66.7314,66.9848,83416.0
2018-12-12 12:00:00,74.03,74.14,73.95,74.03,52492.0,66.9938,67.0933,66.9214,66.9938,52492.0
2018-12-12 12:30:00,74.04,74.25,73.99,74.17,102549.0,67.0029,67.1929,66.9576,67.1205,102549.0
2018-12-12 13:00:00,74.17,74.39,74.17,74.39,91677.0,67.1205,67.3196,67.1205,67.3196,91677.0
2018-12-12 13:30:00,74.39,74.39,74.27,74.31,74150.0,67.3196,67.3196,67.211,67.2472,74150.0
2018-12-12 14:00:00,74.3,74.31,73.97,74.02,90849.0,67.2381,67.2472,66.9395,66.9848,90849.0
2018-12-12 14:30:00,73.99,74.18,73.94,74.14,109926.0,66.9576,67.1295,66.9124,67.0933,109926.0
2018-12-12 15:00:00,74.14,74.28,74.05,74.07,93897.0,67.0933,67.22,67.0119,67.03,93897.0
2018-12-12 15:30:00,74.07,74.23,73.68,73.69,309461.0,67.03,67.1748,66.6771,66.6861,309461.0
2018-12-13 09:30:00,73.64,74.07,73.64,73.74,161108.0,66.6409,67.03,66.6409,66.7314,161108.0
2018-12-13 10:00:00,73.75,74.01,73.54,73.56,204770.0,66.7404,66.9757,66.5504,66.5685,204770.0
2018-12-13 10:30:00,73.53,73.82,73.53,73.72,157566.0,66.5413,66.8038,66.5413,66.7133,157566.0
2018-12-13 11:00:00,73.73,73.99,73.67,73.93,210091.0,66.7223,66.9576,66.668,66.9033,210091.0
2018-12-13 11:30:00,73.92,74.33,73.88,74.11,66771.0,66.8943,67.2653,66.8581,67.0662,66771.0
2018-12-13 12:00:00,74.07,74.26,74.04,74.18,58382.0,67.03,67.2019,67.0029,67.1295,58382.0
2018-12-13 12:30:00,74.17,74.44,74.17,74.42,49783.0,67.1205,67.3648,67.1205,67.3467,49783.0
2018-12-13 13:00:00,74.41,74.43,74.17,74.33,46474.0,67.3377,67.3558,67.1205,67.2653,46474.0
2018-12-13 13:30:00,74.33,74.56,74.32,74.44,43361.0,67.2653,67.4734,67.2562,67.3648,43361.0
2018-12-13 14:00:00,74.42,74.66,74.26,74.63,92862.0,67.3467,67.5639,67.2019,67.5368,92862.0
2018-12-13 14:30:00,74.64,74.71,74.48,74.67,122301.0,67.5458,67.6092,67.401,67.573,122301.0
2018-12-13 15:00:00,74.67,74.99,74.55,74.91,139479.0,67.573,67.8626,67.4644,67.7902,139479.0
2018-12-13 15:30:00,74.92,74.98,74.78,74.85,296287.0,67.7992,67.8535,67.6725,67.7359,296287.0
2018-12-14 09:30:00,74.47,75.13,74.47,75.13,115897.0,67.392,67.9893,67.392,67.9893,115897.0
2018-12-14 10:00:00,75.13,75.16,74.89,74.95,84213.0,67.9893,68.0164,67.7721,67.8264,84213.0
2018-12-14 10:30:00,74.95,75.17,74.83,75.06,90069.0,67.8264,68.0255,67.7178,67.9259,90069.0
2018-12-14 11:00:00,75.06,75.13,74.58,74.61,55348.0,67.9259,67.9893,67.4915,67.5187,55348.0
2018-12-14 11:30:00,74.61,74.71,74.35,74.38,61444.0,67.5187,67.6092,67.2834,67.3105,61444.0
2018-12-14 12:00:00,74.38,74.63,74.37,74.54,73062.0,67.3105,67.5368,67.3015,67.4553,73062.0
2018-12-14 12:30:00,74.53,74.61,74.33,74.47,76354.0,67.4463,67.5187,67.2653,67.392,76354.0
2018-12-14 13:00:00,74.47,74.54,74.34,74.45,43735.0,67.392,67.4553,67.2743,67.3739,43735.0
2018-12-14 13:30:00,74.44,74.45,74.33,74.35,40710.0,67.3648,67.3739,67.2653,67.2834,40710.0
2018-12-14 14:00:00,74.35,74.46,74.31,74.4,66151.0,67.2834,67.3829,67.2472,67.3286,66151.0
2018-12-14 14:30:00,74.4,74.42,74.21,74.38,53024.0,67.3286,67.3467,67.1567,67.3105,53024.0
2018-12-14 15:00:00,74.38,74.57,74.33,74.39,78000.0,67.3105,67.4825,67.2653,67.3196,78000.0
2018-12-14 15:30:00,74.38,74.54,74.3,74.43,212280.0,67.3105,67.4553,67.2381,67.3558,212280.0
2018-12-17 09:30:00,74.46,74.58,73.64,73.76,74165.0,67.3829,67.4915,66.6409,66.7495,74165.0
2018-12-17 10:00:00,73.77,74.06,73.6,74.0,79238.0,66.7585,67.021,66.6047,66.9667,79238.0
2018-12-17 10:30:00,73.99,74.35,73.93,74.29,55589.0,66.9576,67.2834,66.9033,67.2291,55589.0
2018-12-17 11:00:00,74.3,74.44,74.23,74.23,55806.0,67.2381,67.3648,67.1748,67.1748,55806.0
2018-12-17 11:30:00,74.23,74.4,74.13,74.39,62683.0,67.1748,67.3286,67.0843,67.3196,62683.0
2018-12-17 12:00:00,74.4,74.41,74.07,74.12,44540.0,67.3286,67.3377,67.03,67.0753,44540.0
2018-12-17 12:30:00,74.12,74.12,73.76,73.78,61594.0,67.0753,67.0753,66.7495,66.7676,61594.0
2018-12-17 13:00:00,73.78,74.11,73.78,74.02,53586.0,66.7676,67.0662,66.7676,66.9848,53586.0
2018-12-17 13:30:00,74.01,74.06,73.85,73.94,66843.0,66.9757,67.021,66.8309,66.9124,66843.0
2018-12-17 14:00:00,73.91,74.01,73.77,73.86,112995.0,66.8852,66.9757,66.7585,66.84,112995.0
2018-12-17 14:30:00,73.87,74.14,73.85,73.93,65656.0,66.849,67.0933,66.8309,66.9033,65656.0
2018-12-17 15:00:00,73.93,74.08,73.69,73.72,137218.0,66.9033,67.0391,66.6861,66.7133,137218.0
2018-12-17 15:30:00,73.73,73.92,73.43,73.82,461385.0,66.7223,66.8943,66.4508,66.8038,461385.0
2018-12-18 09:30:00,74.04,74.28,73.75,74.28,110877.0,67.0029,67.22,66.7404,67.22,110877.0
2018-12-18 10:00:00,74.29,74.29,73.73,73.85,83669.0,67.2291,67.2291,66.7223,66.8309,83669.0
2018-12-18 10:30:00,73.83,73.99,73.57,73.61,110830.0,66.8128,66.9576,66.5775,66.6137,110830.0
2018-12-18 11:00:00,73.61,73.66,73.44,73.53,185578.0,66.6137,66.659,66.4599,66.5413,185578.0
2018-12-18 11:30:00,73.58,73.89,73.53,73.84,61741.0,66.5866,66.8671,66.5413,66.8219,61741.0
2018-12-18 12:00:00,73.86,74.04,73.71,73.86,57471.0,66.84,67.0029,66.7042,66.84,57471.0
2018-12-18 12:30:00,73.85,74.05,73.77,74.02,27957.0,66.8309,67.0119,66.7585,66.9848,27957.0
2018-12-18 13:00:00,74.01,74.1,73.92,73.94,34874.0,66.9757,67.0572,66.8943,66.9124,34874.0
2018-12-18 13:30:00,73.93,74.02,73.74,73.82,89386.0,66.9033,66.9848,66.7314,66.8038,89386.0
2018-12-18 14:00:00,73.81,74.04,73.8,73.91,59267.0,66.7947,67.0029,66.7857,66.8852,59267.0
2018-12-18 14:30:00,73.91,73.92,73.4,73.47,70591.0,66.8852,66.8943,66.4237,66.487,70591.0
2018-12-18 15:00:00,73.46,73.54,73.33,73.46,102378.0,66.478,66.5504,66.3603,66.478,102378.0
2018-12-18 15:30:00,73.47,73.83,73.47,73.57,325365.0,66.487,66.8128,66.487,66.5775,325365.0
2018-12-19 09:30:00,73.61,73.66,73.34,73.45,38471.0,66.6137,66.659,66.3694,66.4689,38471.0
2018-12-19 10:00:00,73.44,73.55,73.34,73.45,37519.0,66.4599,66.5594,66.3694,66.4689,37519.0
2018-12-19 10:30:00,73.45,73.62,73.42,73.47,54680.0,66.4689,66.6228,66.4418,66.487,54680.0
2018-12-19 11:00:00,73.48,73.5,73.21,73.3,41929.0,66.4961,66.5142,66.2517,66.3332,41929.0
2018-12-19 11:30:00,73.3,73.42,73.17,73.41,36558.0,66.3332,66.4418,66.2155,66.4327,36558.0
2018-12-19 12:00:00,73.4,73.73,73.4,73.68,53371.0,66.4237,66.7223,66.4237,66.6771,53371.0
2018-12-19 12:30:00,73.67,73.7,73.57,73.58,26820.0,66.668,66.6952,66.5775,66.5866,26820.0
2018-12-19 13:00:00,73.57,73.6,73.37,73.5,28856.0,66.5775,66.6047,66.3965,66.5142,28856.0
2018-12-19 13:30:00,73.5,73.92,73.49,73.92,33778.0,66.5142,66.8943,66.5051,66.8943,33778.0
2018-12-19 14:00:00,73.8,73.8,73.01,73.49,50540.0,66.7857,66.7857,66.0708,66.5051,50540.0
2018-12-19 14:30:00,73.47,73.61,72.59,72.71,53469.0,66.487,66.6137,65.6907,65.7993,53469.0
2018-12-19 15:00:00,72.66,72.77,72.26,72.47,112130.0,65.754,65.8536,65.392,65.5821,112130.0
2018-12-19 15:30:00,72.47,72.89,72.43,72.71,249079.0,65.5821,65.9622,65.5459,65.7993,249079.0
2018-12-20 09:30:00,72.67,72.78,71.88,72.1,79436.0,65.7631,65.8626,65.0482,65.2472,79436.0
2018-12-20 10:00:00,72.08,72.25,71.87,71.97,90541.0,65.2291,65.383,65.0391,65.1296,90541.0
2018-12-20 10:30:00,71.94,72.27,71.92,72.25,64821.0,65.1024,65.4011,65.0843,65.383,64821.0
2018-12-20 11:00:00,72.22,72.34,72.15,72.22,76571.0,65.3558,65.4644,65.2925,65.3558,76571.0
2018-12-20 11:30:00,72.22,72.28,71.85,71.91,49508.0,65.3558,65.4101,65.021,65.0753,49508.0
2018-12-20 12:00:00,71.98,72.35,71.91,72.35,44392.0,65.1386,65.4735,65.0753,65.4735,44392.0
2018-12-20 12:30:00,72.35,72.36,71.99,72.1,32498.0,65.4735,65.4825,65.1477,65.2472,32498.0
2018-12-20 13:00:00,72.1,72.11,71.84,71.98,43464.0,65.2472,65.2563,65.012,65.1386,43464.0
2018-12-20 13:30:00,71.98,72.02,71.76,71.8,44259.0,65.1386,65.1748,64.9396,64.9758,44259.0
2018-12-20 14:00:00,71.8,71.82,71.23,71.69,69320.0,64.9758,64.9939,64.4599,64.8762,69320.0
2018-12-20 14:30:00,71.7,72.07,71.61,71.74,100536.0,64.8853,65.2201,64.8038,64.9215,100536.0
2018-12-20 15:00:00,71.78,72.12,71.45,71.99,91389.0,64.9577,65.2653,64.659,65.1477,91389.0
2018-12-20 15:30:00,72.01,72.28,71.76,72.09,314282.0,65.1658,65.4101,64.9396,65.2382,314282.0
2018-12-21 09:30:00,72.03,72.62,71.69,72.01,407408.0,65.1839,65.7178,64.8762,65.1658,407408.0
2018-12-21 10:00:00,71.98,72.45,71.94,72.03,187580.0,65.1386,65.564,65.1024,65.1839,187580.0
2018-12-21 10:30:00,72.03,72.06,71.84,71.94,48879.0,65.1839,65.211,65.012,65.1024,48879.0
2018-12-21 11:00:00,71.92,71.96,71.43,71.96,76933.0,65.0843,65.1205,64.6409,65.1205,76933.0
2018-12-21 11:30:00,71.93,72.06,71.68,71.77,96393.0,65.0934,65.211,64.8672,64.9486,96393.0
2018-12-21 12:00:00,71.79,71.94,71.61,71.7,69389.0,64.9667,65.1024,64.8038,64.8853,69389.0
2018-12-21 12:30:00,71.74,71.95,71.51,71.67,60900.0,64.9215,65.1115,64.7133,64.8581,60900.0
2018-12-21 13:00:00,71.67,71.82,71.62,71.75,63120.0,64.8581,64.9939,64.8129,64.9305,63120.0
2018-12-21 13:30:00,71.77,71.96,71.75,71.8,34485.0,64.9486,65.1205,64.9305,64.9758,34485.0
2018-12-21 14:00:00,71.8,72.0,71.73,71.88,48304.0,64.9758,65.1567,64.9124,65.0482,48304.0
2018-12-21 14:30:00,71.88,72.02,71.76,71.78,59741.0,65.0482,65.1748,64.9396,64.9577,59741.0
2018-12-21 15:00:00,71.8,72.01,71.44,71.46,80485.0,64.9758,65.1658,64.65,64.6681,80485.0
2018-12-21 15:30:00,71.46,71.71,71.26,71.56,336054.0,64.6681,64.8943,64.4871,64.7586,336054.0
2018-12-24 09:30:00,71.39,71.5,70.79,70.84,54113.0,64.6047,64.7043,64.0618,64.107,54113.0
2018-12-24 10:00:00,70.83,70.84,69.84,70.29,96372.0,64.0979,64.107,63.202,63.6093,96372.0
2018-12-24 10:30:00,70.37,70.63,70.26,70.47,69735.0,63.6817,63.917,63.5821,63.7722,69735.0
2018-12-24 11:00:00,70.47,70.49,69.72,69.77,44952.0,63.7722,63.7903,63.0934,63.1387,44952.0
2018-12-24 11:30:00,69.75,69.87,69.51,69.61,58918.0,63.1206,63.2292,62.9034,62.9939,58918.0
2018-12-24 12:00:00,69.61,69.86,69.52,69.73,63805.0,62.9939,63.2201,62.9125,63.1025,63805.0
2018-12-24 12:30:00,69.75,69.85,69.13,69.18,236203.0,63.1206,63.2111,62.5595,62.6048,236203.0
2018-12-26 09:30:00,69.6,69.87,69.34,69.4,134811.0,62.9849,63.2292,62.7496,62.8039,134811.0
2018-12-26 10:00:00,69.32,69.41,68.94,69.13,109899.0,62.7315,62.8129,62.3876,62.5595,109899.0
2018-12-26 10:30:00,69.19,69.5,69.04,69.2,45392.0,62.6138,62.8944,62.4781,62.6229,45392.0
2018-12-26 11:00:00,69.24,69.57,69.19,69.5,23927.0,62.6591,62.9577,62.6138,62.8944,23927.0
2018-12-26 11:30:00,69.46,69.61,69.33,69.58,48348.0,62.8582,62.9939,62.7405,62.9668,48348.0
2018-12-26 12:00:00,69.58,69.95,69.47,69.74,117540.0,62.9668,63.3016,62.8672,63.1115,117540.0
2018-12-26 12:30:00,69.72,70.04,69.64,69.99,30242.0,63.0934,63.383,63.0211,63.3378,30242.0
2018-12-26 13:00:00,69.98,70.01,69.52,69.68,26852.0,63.3287,63.3559,62.9125,63.0573,26852.0
2018-12-26 13:30:00,69.7,70.14,69.66,70.11,43341.0,63.0754,63.4735,63.0392,63.4464,43341.0
2018-12-26 14:00:00,70.14,70.17,69.79,69.88,43199.0,63.4735,63.5007,63.1568,63.2382,43199.0
2018-12-26 14:30:00,69.88,70.19,69.87,70.19,36487.0,63.2382,63.5188,63.2292,63.5188,36487.0
2018-12-26 15:00:00,70.16,70.55,70.15,70.55,40773.0,63.4916,63.8446,63.4826,63.8446,40773.0
2018-12-26 15:30:00,70.55,71.41,70.53,71.41,218028.0,63.8446,64.6228,63.8265,64.6228,218028.0
2018-12-27 09:30:00,70.95,71.04,70.07,70.16,42624.0,64.2065,64.288,63.4102,63.4916,42624.0
2018-12-27 10:00:00,70.16,70.4,69.96,70.27,45052.0,63.4916,63.7088,63.3106,63.5912,45052.0
2018-12-27 10:30:00,70.27,70.7,70.1,70.47,39264.0,63.5912,63.9803,63.4373,63.7722,39264.0
2018-12-27 11:00:00,70.49,70.75,70.24,70.7,68773.0,63.7903,64.0256,63.564,63.9803,68773.0
2018-12-27 11:30:00,70.7,70.91,70.44,70.75,75451.0,63.9803,64.1703,63.745,64.0256,75451.0
2018-12-27 12:00:00,70.72,70.82,70.5,70.54,48221.0,63.9984,64.0889,63.7993,63.8355,48221.0
2018-12-27 12:30:00,70.54,70.74,70.45,70.66,25009.0,63.8355,64.0165,63.7541,63.9441,25009.0
2018-12-27 13:00:00,70.66,70.77,70.57,70.57,18582.0,63.9441,64.0437,63.8627,63.8627,18582.0
2018-12-27 13:30:00,70.57,70.65,70.2,70.29,21281.0,63.8627,63.9351,63.5278,63.6093,21281.0
2018-12-27 14:00:00,70.28,70.36,69.86,69.95,37292.0,63.6002,63.6726,63.2201,63.3016,37292.0
2018-12-27 14:30:00,69.97,70.57,69.87,70.56,48366.0,63.3197,63.8627,63.2292,63.8536,48366.0
2018-12-27 15:00:00,70.56,71.18,70.39,71.11,78728.0,63.8536,64.4147,63.6998,64.3513,78728.0
2018-12-27 15:30:00,71.13,71.99,70.95,71.99,315347.0,64.3694,65.1477,64.2065,65.1477,315347.0
2018-12-28 09:30:00,72.31,72.91,71.97,72.3,88107.0,65.4373,65.9803,65.1296,65.4282,88107.0
2018-12-28 10:00:00,72.38,72.38,71.92,71.97,52455.0,65.5006,65.5006,65.0843,65.1296,52455.0
2018-12-28 10:30:00,71.95,72.0,71.57,71.76,40526.0,65.1115,65.1567,64.7676,64.9396,40526.0
2018-12-28 11:00:00,71.76,71.89,71.51,71.64,43220.0,64.9396,65.0572,64.7133,64.831,43220.0
2018-12-28 11:30:00,71.61,71.77,71.37,71.6,39236.0,64.8038,64.9486,64.5866,64.7948,39236.0
2018-12-28 12:00:00,71.6,71.83,71.53,71.73,36309.0,64.7948,65.0029,64.7314,64.9124,36309.0
2018-12-28 12:30:00,71.75,72.01,71.71,71.71,43058.0,64.9305,65.1658,64.8943,64.8943,43058.0
2018-12-28 13:00:00,71.68,72.01,71.68,71.78,33685.0,64.8672,65.1658,64.8672,64.9577,33685.0
2018-12-28 13:30:00,71.8,72.07,71.72,71.98,28907.0,64.9758,65.2201,64.9034,65.1386,28907.0
2018-12-28 14:00:00,71.99,72.36,71.99,72.17,54198.0,65.1477,65.4825,65.1477,65.3106,54198.0
2018-12-28 14:30:00,72.19,72.68,72.14,72.55,70938.0,65.3287,65.7721,65.2834,65.6545,70938.0
2018-12-28 15:00:00,72.53,72.61,71.77,71.91,68498.0,65.6364,65.7088,64.9486,65.0753,68498.0
2018-12-28 15:30:00,71.86,72.01,71.65,71.9,160406.0,65.0301,65.1658,64.84,65.0663,160406.0
2018-12-31 09:30:00,71.77,72.38,71.55,71.82,55647.0,65.2865,65.8414,65.0863,65.3319,55647.0
2018-12-31 10:00:00,71.85,71.9,71.67,71.7,51423.0,65.3592,65.4047,65.1955,65.2228,51423.0
2018-12-31 10:30:00,71.7,71.74,71.53,71.6,40907.0,65.2228,65.2592,65.0681,65.1318,40907.0
2018-12-31 11:00:00,71.6,71.64,71.45,71.59,48827.0,65.1318,65.1682,64.9954,65.1227,48827.0
2018-12-31 11:30:00,71.59,71.62,71.27,71.56,47844.0,65.1227,65.15,64.8316,65.0954,47844.0
2018-12-31 12:00:00,71.56,71.75,71.46,71.73,77837.0,65.0954,65.2683,65.0045,65.2501,77837.0
2018-12-31 12:30:00,71.74,71.92,71.66,71.9,65708.0,65.2592,65.4229,65.1864,65.4047,65708.0
2018-12-31 13:00:00,71.91,72.08,71.89,72.08,18897.0,65.4138,65.5685,65.3956,65.5685,18897.0
2018-12-31 13:30:00,72.06,72.11,71.86,71.89,28542.0,65.5503,65.5957,65.3683,65.3956,28542.0
2018-12-31 14:00:00,71.87,71.95,71.65,71.7,23597.0,65.3774,65.4502,65.1773,65.2228,23597.0
2018-12-31 14:30:00,71.7,72.0,71.62,71.76,30118.0,65.2228,65.4957,65.15,65.2774,30118.0
2018-12-31 15:00:00,71.79,71.96,71.76,71.88,40889.0,65.3047,65.4593,65.2774,65.3865,40889.0
2018-12-31 15:30:00,71.9,72.16,71.76,72.11,168392.0,65.4047,65.6412,65.2774,65.5957,168392.0
2019-01-02 09:30:00,71.37,71.56,70.9,71.19,70465.0,64.9226,65.0954,64.4951,64.7589,70465.0
2019-01-02 10:00:00,71.18,71.48,71.04,71.04,36382.0,64.7498,65.0227,64.6224,64.6224,36382.0
2019-01-02 10:30:00,71.06,71.24,70.96,71.19,57159.0,64.6406,64.8043,64.5496,64.7589,57159.0
2019-01-02 11:00:00,71.2,71.52,71.13,71.28,42453.0,64.768,65.059,64.7043,64.8407,42453.0
2019-01-02 11:30:00,71.3,71.43,71.13,71.13,56942.0,64.8589,64.9772,64.7043,64.7043,56942.0
2019-01-02 12:00:00,71.11,71.22,71.05,71.05,32049.0,64.6861,64.7861,64.6315,64.6315,32049.0
2019-01-02 12:30:00,71.05,71.33,70.94,71.3,61158.0,64.6315,64.8862,64.5314,64.8589,61158.0
2019-01-02 13:00:00,71.31,71.45,71.21,71.41,48842.0,64.868,64.9954,64.777,64.959,48842.0
2019-01-02 13:30:00,71.41,71.47,71.26,71.45,47572.0,64.959,65.0136,64.8225,64.9954,47572.0
2019-01-02 14:00:00,71.45,71.45,71.1,71.22,39209.0,64.9954,64.9954,64.677,64.7861,39209.0
2019-01-02 14:30:00,71.23,71.37,71.18,71.22,39581.0,64.7952,64.9226,64.7498,64.7861,39581.0
2019-01-02 15:00:00,71.21,71.29,71.02,71.15,58217.0,64.777,64.8498,64.6042,64.7225,58217.0
2019-01-02 15:30:00,71.16,71.55,70.94,71.53,223869.0,64.7316,65.0863,64.5314,65.0681,223869.0
2019-01-03 09:30:00,71.27,71.72,71.1,71.18,132331.0,64.8316,65.241,64.677,64.7498,132331.0
2019-01-03 10:00:00,71.17,71.17,70.54,70.73,108103.0,64.7407,64.7407,64.1676,64.3404,108103.0
2019-01-03 10:30:00,70.72,70.8,70.42,70.71,153381.0,64.3313,64.4041,64.0584,64.3222,153381.0
2019-01-03 11:00:00,70.71,70.8,70.54,70.54,97720.0,64.3222,64.4041,64.1676,64.1676,97720.0
2019-01-03 11:30:00,70.54,71.34,70.51,71.17,140865.0,64.1676,64.8953,64.1403,64.7407,140865.0
2019-01-03 12:00:00,71.15,71.17,70.86,71.11,78159.0,64.7225,64.7407,64.4587,64.6861,78159.0
2019-01-03 12:30:00,71.11,71.23,70.9,71.02,46951.0,64.6861,64.7952,64.4951,64.6042,46951.0
2019-01-03 13:00:00,71.01,71.03,70.6,71.01,158905.0,64.5951,64.6133,64.2222,64.5951,158905.0
2019-01-03 13:30:00,71.0,71.14,70.92,71.0,85610.0,64.586,64.7134,64.5132,64.586,85610.0
2019-01-03 14:00:00,70.98,71.41,70.92,71.39,99829.0,64.5678,64.959,64.5132,64.9408,99829.0
2019-01-03 14:30:00,71.41,71.49,71.09,71.18,82002.0,64.959,65.0318,64.6679,64.7498,82002.0
2019-01-03 15:00:00,71.19,71.49,71.16,71.43,171011.0,64.7589,65.0318,64.7316,64.9772,171011.0
2019-01-03 15:30:00,71.43,71.66,71.27,71.35,359494.0,64.9772,65.1864,64.8316,64.9044,359494.0
2019-01-04 09:30:00,71.74,72.53,71.74,72.53,108595.0,65.2592,65.9778,65.2592,65.9778,108595.0
2019-01-04 10:00:00,72.55,72.91,72.28,72.91,66421.0,65.996,66.3235,65.7504,66.3235,66421.0
2019-01-04 10:30:00,72.93,72.98,72.3,72.43,41093.0,66.3417,66.3871,65.7686,65.8868,41093.0
2019-01-04 11:00:00,72.47,72.77,72.35,72.42,58414.0,65.9232,66.1961,65.8141,65.8777,58414.0
2019-01-04 11:30:00,72.42,72.67,72.35,72.54,31971.0,65.8777,66.1052,65.8141,65.9869,31971.0
2019-01-04 12:00:00,72.53,72.67,72.3,72.51,54023.0,65.9778,66.1052,65.7686,65.9596,54023.0
2019-01-04 12:30:00,72.52,72.74,72.45,72.7,63998.0,65.9687,66.1688,65.905,66.1324,63998.0
2019-01-04 13:00:00,72.7,72.76,72.44,72.45,46692.0,66.1324,66.187,65.8959,65.905,46692.0
2019-01-04 13:30:00,72.48,72.52,72.16,72.37,79737.0,65.9323,65.9687,65.6412,65.8323,79737.0
2019-01-04 14:00:00,72.38,72.45,72.26,72.4,37042.0,65.8414,65.905,65.7322,65.8595,37042.0
2019-01-04 14:30:00,72.4,72.61,72.38,72.43,54008.0,65.8595,66.0506,65.8414,65.8868,54008.0
2019-01-04 15:00:00,72.43,72.64,72.4,72.48,72288.0,65.8868,66.0779,65.8595,65.9323,72288.0
2019-01-04 15:30:00,72.47,72.81,72.47,72.81,221408.0,65.9232,66.2325,65.9232,66.2325,221408.0
2019-01-07 09:30:00,72.68,73.2,72.52,72.94,84468.0,66.1143,66.5873,65.9687,66.3508,84468.0
2019-01-07 10:00:00,72.93,73.12,72.74,72.82,58559.0,66.3417,66.5145,66.1688,66.2416,58559.0
2019-01-07 10:30:00,72.83,73.2,72.83,72.93,73318.0,66.2507,66.5873,66.2507,66.3417,73318.0
2019-01-07 11:00:00,72.93,73.15,72.91,73.15,57449.0,66.3417,66.5418,66.3235,66.5418,57449.0
2019-01-07 11:30:00,73.17,73.4,73.12,73.4,45208.0,66.56,66.7692,66.5145,66.7692,45208.0
2019-01-07 12:00:00,73.4,73.49,73.29,73.41,52167.0,66.7692,66.8511,66.6691,66.7783,52167.0
2019-01-07 12:30:00,73.41,73.49,73.33,73.44,58101.0,66.7783,66.8511,66.7055,66.8056,58101.0
2019-01-07 13:00:00,73.44,73.68,73.43,73.65,32474.0,66.8056,67.0239,66.7965,66.9966,32474.0
2019-01-07 13:30:00,73.64,73.7,73.32,73.32,38255.0,66.9875,67.0421,66.6964,66.6964,38255.0
2019-01-07 14:00:00,73.32,73.41,73.22,73.26,61268.0,66.6964,66.7783,66.6055,66.6419,61268.0
2019-01-07 14:30:00,73.27,73.31,73.07,73.1,54436.0,66.651,66.6873,66.469,66.4963,54436.0
2019-01-07 15:00:00,73.09,73.4,73.08,73.38,73990.0,66.4872,66.7692,66.4781,66.751,73990.0
2019-01-07 15:30:00,73.38,73.42,73.08,73.11,201660.0,66.751,66.7874,66.4781,66.5054,201660.0
2019-01-08 09:30:00,73.4,74.0,73.37,73.46,77427.0,66.7692,67.315,66.7419,66.8238,77427.0
2019-01-08 10:00:00,73.55,73.74,73.47,73.62,105182.0,66.9057,67.0785,66.8329,66.9693,105182.0
2019-01-08 10:30:00,73.62,73.75,73.44,73.51,76167.0,66.9693,67.0876,66.8056,66.8693,76167.0
2019-01-08 11:00:00,73.5,73.55,73.22,73.24,33753.0,66.8602,66.9057,66.6055,66.6237,33753.0
2019-01-08 11:30:00,73.22,73.43,73.16,73.4,31723.0,66.6055,66.7965,66.5509,66.7692,31723.0
2019-01-08 12:00:00,73.41,73.53,73.26,73.53,25586.0,66.7783,66.8875,66.6419,66.8875,25586.0
2019-01-08 12:30:00,73.53,73.53,73.11,73.31,34489.0,66.8875,66.8875,66.5054,66.6873,34489.0
2019-01-08 13:00:00,73.34,73.66,73.26,73.66,34772.0,66.7146,67.0057,66.6419,67.0057,34772.0
2019-01-08 13:30:00,73.66,73.82,73.64,73.67,57665.0,67.0057,67.1513,66.9875,67.0148,57665.0
2019-01-08 14:00:00,73.67,73.8,73.55,73.68,68439.0,67.0148,67.1331,66.9057,67.0239,68439.0
2019-01-08 14:30:00,73.68,73.8,73.67,73.74,30249.0,67.0239,67.1331,67.0148,67.0785,30249.0
2019-01-08 15:00:00,73.73,73.98,73.67,73.98,47287.0,67.0694,67.2968,67.0148,67.2968,47287.0
2019-01-08 15:30:00,73.98,74.0,73.88,73.96,154606.0,67.2968,67.315,67.2058,67.2786,154606.0
2019-01-09 09:30:00,74.06,74.25,73.47,73.79,56653.0,67.3696,67.5424,66.8329,67.124,56653.0
2019-01-09 10:00:00,73.8,73.97,73.61,73.67,36279.0,67.1331,67.2877,66.9602,67.0148,36279.0
2019-01-09 10:30:00,73.68,73.68,73.37,73.5,56699.0,67.0239,67.0239,66.7419,66.8602,56699.0
2019-01-09 11:00:00,73.5,73.79,73.49,73.75,36535.0,66.8602,67.124,66.8511,67.0876,36535.0
2019-01-09 11:30:00,73.73,73.79,73.56,73.63,65902.0,67.0694,67.124,66.9148,66.9784,65902.0
2019-01-09 12:00:00,73.63,73.87,73.62,73.78,24899.0,66.9784,67.1967,66.9693,67.1149,24899.0
2019-01-09 12:30:00,73.78,74.01,73.74,73.97,26854.0,67.1149,67.3241,67.0785,67.2877,26854.0
2019-01-09 13:00:00,73.99,73.99,73.8,73.85,22501.0,67.3059,67.3059,67.1331,67.1786,22501.0
2019-01-09 13:30:00,73.85,73.85,73.7,73.82,25427.0,67.1786,67.1786,67.0421,67.1513,25427.0
2019-01-09 14:00:00,73.82,73.95,73.64,73.67,32002.0,67.1513,67.2695,66.9875,67.0148,32002.0
2019-01-09 14:30:00,73.66,73.88,73.64,73.81,26922.0,67.0057,67.2058,66.9875,67.1422,26922.0
2019-01-09 15:00:00,73.82,74.06,73.77,73.94,57559.0,67.1513,67.3696,67.1058,67.2604,57559.0
2019-01-09 15:30:00,73.94,73.95,73.69,73.91,101413.0,67.2604,67.2695,67.033,67.2331,101413.0
2019-01-10 09:30:00,72.97,73.72,72.58,73.67,105510.0,66.3781,67.0603,66.0233,67.0148,105510.0
2019-01-10 10:00:00,73.63,73.91,73.38,73.91,44418.0,66.9784,67.2331,66.751,67.2331,44418.0
2019-01-10 10:30:00,73.94,73.94,73.61,73.8,27805.0,67.2604,67.2604,66.9602,67.1331,27805.0
2019-01-10 11:00:00,73.79,74.08,73.78,74.03,30764.0,67.124,67.3878,67.1149,67.3423,30764.0
2019-01-10 11:30:00,74.04,74.22,73.94,73.98,31337.0,67.3514,67.5151,67.2604,67.2968,31337.0
2019-01-10 12:00:00,73.97,74.06,73.87,74.04,29224.0,67.2877,67.3696,67.1967,67.3514,29224.0
2019-01-10 12:30:00,74.05,74.09,73.94,74.01,28829.0,67.3605,67.3969,67.2604,67.3241,28829.0
2019-01-10 13:00:00,74.01,74.04,73.75,73.85,29878.0,67.3241,67.3514,67.0876,67.1786,29878.0
2019-01-10 13:30:00,73.86,73.92,73.75,73.91,23799.0,67.1877,67.2422,67.0876,67.2331,23799.0
2019-01-10 14:00:00,73.91,74.27,73.91,74.19,40272.0,67.2331,67.5606,67.2331,67.4878,40272.0
2019-01-10 14:30:00,74.2,74.26,74.02,74.14,28720.0,67.4969,67.5515,67.3332,67.4424,28720.0
2019-01-10 15:00:00,74.14,74.31,74.14,74.31,42067.0,67.4424,67.597,67.4424,67.597,42067.0
2019-01-10 15:30:00,74.32,74.62,74.32,74.54,192072.0,67.6061,67.879,67.6061,67.8062,192072.0
2019-01-11 09:30:00,74.32,74.54,74.21,74.51,106425.0,67.6061,67.8062,67.506,67.7789,106425.0
2019-01-11 10:00:00,74.51,74.7,74.39,74.54,101862.0,67.7789,67.9518,67.6698,67.8062,101862.0
2019-01-11 10:30:00,74.53,74.56,74.31,74.44,62830.0,67.7971,67.8244,67.597,67.7153,62830.0
2019-01-11 11:00:00,74.44,74.44,74.15,74.19,49408.0,67.7153,67.7153,67.4515,67.4878,49408.0
2019-01-11 11:30:00,74.2,74.22,74.1,74.15,38596.0,67.4969,67.5151,67.406,67.4515,38596.0
2019-01-11 12:00:00,74.14,74.16,74.04,74.05,31617.0,67.4424,67.4606,67.3514,67.3605,31617.0
2019-01-11 12:30:00,74.06,74.46,74.06,74.42,68450.0,67.3696,67.7334,67.3696,67.6971,68450.0
2019-01-11 13:00:00,74.42,74.48,74.38,74.47,48974.0,67.6971,67.7516,67.6607,67.7425,48974.0
2019-01-11 13:30:00,74.46,74.58,74.42,74.56,32169.0,67.7334,67.8426,67.6971,67.8244,32169.0
2019-01-11 14:00:00,74.55,74.64,74.52,74.61,54211.0,67.8153,67.8972,67.788,67.8699,54211.0
2019-01-11 14:30:00,74.61,74.72,74.5,74.55,52427.0,67.8699,67.97,67.7698,67.8153,52427.0
2019-01-11 15:00:00,74.55,74.57,74.44,74.45,95248.0,67.8153,67.8335,67.7153,67.7244,95248.0
2019-01-11 15:30:00,74.45,74.68,74.45,74.65,169578.0,67.7244,67.9336,67.7244,67.9063,169578.0
2019-01-14 09:30:00,74.07,74.16,73.53,73.99,130587.0,67.3787,67.4606,66.8875,67.3059,130587.0
2019-01-14 10:00:00,74.0,74.2,73.92,73.98,118930.0,67.315,67.4969,67.2422,67.2968,118930.0
2019-01-14 10:30:00,73.98,74.27,73.97,74.17,128721.0,67.2968,67.5606,67.2877,67.4696,128721.0
2019-01-14 11:00:00,74.15,74.25,73.9,73.91,73991.0,67.4515,67.5424,67.224,67.2331,73991.0
2019-01-14 11:30:00,73.92,73.98,73.73,73.8,64986.0,67.2422,67.2968,67.0694,67.1331,64986.0
2019-01-14 12:00:00,73.78,73.87,73.68,73.78,56517.0,67.1149,67.1967,67.0239,67.1149,56517.0
2019-01-14 12:30:00,73.78,73.82,73.68,73.78,61495.0,67.1149,67.1513,67.0239,67.1149,61495.0
2019-01-14 13:00:00,73.79,74.0,73.75,73.97,51805.0,67.124,67.315,67.0876,67.2877,51805.0
2019-01-14 13:30:00,73.97,74.06,73.91,74.03,48720.0,67.2877,67.3696,67.2331,67.3423,48720.0
2019-01-14 14:00:00,74.03,74.09,73.94,74.0,60686.0,67.3423,67.3969,67.2604,67.315,60686.0
2019-01-14 14:30:00,74.0,74.22,73.98,74.21,60967.0,67.315,67.5151,67.2968,67.506,60967.0
2019-01-14 15:00:00,74.22,74.23,74.06,74.13,94441.0,67.5151,67.5242,67.3696,67.4333,94441.0
2019-01-14 15:30:00,74.13,74.15,73.82,73.85,257707.0,67.4333,67.4515,67.1513,67.1786,257707.0
2019-01-15 09:30:00,73.84,74.43,73.8,74.36,56917.0,67.1695,67.7062,67.1331,67.6425,56917.0
2019-01-15 10:00:00,74.37,74.55,74.21,74.37,104889.0,67.6516,67.8153,67.506,67.6516,104889.0
2019-01-15 10:30:00,74.42,74.54,74.33,74.48,34286.0,67.6971,67.8062,67.6152,67.7516,34286.0
2019-01-15 11:00:00,74.46,74.52,74.29,74.35,40318.0,67.7334,67.788,67.5788,67.6334,40318.0
2019-01-15 11:30:00,74.35,74.47,74.27,74.44,29131.0,67.6334,67.7425,67.5606,67.7153,29131.0
2019-01-15 12:00:00,74.43,74.58,74.43,74.56,48411.0,67.7062,67.8426,67.7062,67.8244,48411.0
2019-01-15 12:30:00,74.56,74.58,74.46,74.5,26858.0,67.8244,67.8426,67.7334,67.7698,26858.0
2019-01-15 13:00:00,74.49,74.57,74.45,74.54,24833.0,67.7607,67.8335,67.7244,67.8062,24833.0
2019-01-15 13:30:00,74.56,74.65,74.52,74.63,23787.0,67.8244,67.9063,67.788,67.8881,23787.0
2019-01-15 14:00:00,74.62,74.72,74.51,74.51,39634.0,67.879,67.97,67.7789,67.7789,39634.0
2019-01-15 14:30:00,74.51,74.72,74.49,74.61,48412.0,67.7789,67.97,67.7607,67.8699,48412.0
2019-01-15 15:00:00,74.6,74.73,74.59,74.69,137678.0,67.8608,67.9791,67.8517,67.9427,137678.0
2019-01-15 15:30:00,74.68,74.92,74.67,74.88,184858.0,67.9336,68.1519,67.9245,68.1155,184858.0
2019-01-16 09:30:00,74.78,74.96,74.45,74.49,54977.0,68.0245,68.1883,67.7244,67.7607,54977.0
2019-01-16 10:00:00,74.53,74.59,74.43,74.56,26571.0,67.7971,67.8517,67.7062,67.8244,26571.0
2019-01-16 10:30:00,74.54,74.56,74.33,74.47,29137.0,67.8062,67.8244,67.6152,67.7425,29137.0
2019-01-16 11:00:00,74.47,74.48,74.2,74.48,22890.0,67.7425,67.7516,67.4969,67.7516,22890.0
2019-01-16 11:30:00,74.5,74.52,74.22,74.3,19413.0,67.7698,67.788,67.5151,67.5879,19413.0
2019-01-16 12:00:00,74.32,74.49,74.28,74.49,23182.0,67.6061,67.7607,67.5697,67.7607,23182.0
2019-01-16 12:30:00,74.49,74.49,74.25,74.28,25511.0,67.7607,67.7607,67.5424,67.5697,25511.0
2019-01-16 13:00:00,74.28,74.35,74.21,74.3,23307.0,67.5697,67.6334,67.506,67.5879,23307.0
2019-01-16 13:30:00,74.3,74.38,74.19,74.36,22445.0,67.5879,67.6607,67.4878,67.6425,22445.0
2019-01-16 14:00:00,74.37,74.49,74.35,74.44,22724.0,67.6516,67.7607,67.6334,67.7153,22724.0
2019-01-16 14:30:00,74.42,74.45,74.35,74.38,35716.0,67.6971,67.7244,67.6334,67.6607,35716.0
2019-01-16 15:00:00,74.39,74.43,74.28,74.39,49273.0,67.6698,67.7062,67.5697,67.6698,49273.0
2019-01-16 15:30:00,74.4,74.5,74.29,74.41,189374.0,67.6789,67.7698,67.5788,67.688,189374.0
2019-01-17 09:30:00,74.25,75.06,74.2,74.88,99271.0,67.5424,68.2792,67.4969,68.1155,99271.0
2019-01-17 10:00:00,74.93,75.03,74.87,74.9,46324.0,68.161,68.252,68.1064,68.1337,46324.0
2019-01-17 10:30:00,74.92,74.96,74.7,74.75,35636.0,68.1519,68.1883,67.9518,67.9973,35636.0
2019-01-17 11:00:00,74.76,74.91,74.76,74.9,30286.0,68.0063,68.1428,68.0063,68.1337,30286.0
2019-01-17 11:30:00,74.88,74.91,74.8,74.84,28648.0,68.1155,68.1428,68.0427,68.0791,28648.0
2019-01-17 12:00:00,74.83,74.98,74.74,74.97,174917.0,68.07,68.2065,67.9882,68.1974,174917.0
2019-01-17 12:30:00,74.97,74.97,74.71,74.71,58014.0,68.1974,68.1974,67.9609,67.9609,58014.0
2019-01-17 13:00:00,74.75,74.83,74.71,74.81,38086.0,67.9973,68.07,67.9609,68.0518,38086.0
2019-01-17 13:30:00,74.8,74.85,74.76,74.83,43057.0,68.0427,68.0882,68.0063,68.07,43057.0
2019-01-17 14:00:00,74.88,74.91,74.75,74.77,24913.0,68.1155,68.1428,67.9973,68.0154,24913.0
2019-01-17 14:30:00,74.77,75.25,74.75,75.09,43565.0,68.0154,68.4521,67.9973,68.3065,43565.0
2019-01-17 15:00:00,75.06,75.1,74.87,75.03,59098.0,68.2792,68.3156,68.1064,68.252,59098.0
2019-01-17 15:30:00,75.04,75.16,74.97,75.07,83017.0,68.2611,68.3702,68.1974,68.2883,83017.0
2019-01-18 09:30:00,75.34,75.72,75.16,75.31,142376.0,68.534,68.8796,68.3702,68.5067,142376.0
2019-01-18 10:00:00,75.25,75.37,75.12,75.35,32512.0,68.4521,68.5612,68.3338,68.543,32512.0
2019-01-18 10:30:00,75.36,75.59,75.31,75.46,27224.0,68.5521,68.7614,68.5067,68.6431,27224.0
2019-01-18 11:00:00,75.48,75.7,75.42,75.69,23797.0,68.6613,68.8614,68.6067,68.8523,23797.0
2019-01-18 11:30:00,75.69,75.78,75.62,75.74,16725.0,68.8523,68.9342,68.7887,68.8978,16725.0
2019-01-18 12:00:00,75.78,75.96,75.72,75.83,41608.0,68.9342,69.0979,68.8796,68.9797,41608.0
2019-01-18 12:30:00,75.82,75.86,75.65,75.68,32846.0,68.9706,69.007,68.8159,68.8432,32846.0
2019-01-18 13:00:00,75.69,75.83,75.67,75.7,18739.0,68.8523,68.9797,68.8341,68.8614,18739.0
2019-01-18 13:30:00,75.73,75.87,75.64,75.85,17868.0,68.8887,69.0161,68.8069,68.9979,17868.0
2019-01-18 14:00:00,75.84,75.91,75.63,75.67,37809.0,68.9888,69.0525,68.7978,68.8341,37809.0
2019-01-18 14:30:00,75.67,75.82,75.63,75.8,33287.0,68.8341,68.9706,68.7978,68.9524,33287.0
2019-01-18 15:00:00,75.8,76.02,75.78,75.97,161074.0,68.9524,69.1525,68.9342,69.107,161074.0
2019-01-18 15:30:00,75.98,76.26,75.96,76.24,273082.0,69.1161,69.3708,69.0979,69.3526,273082.0
2019-01-22 09:30:00,76.1,76.46,75.89,76.46,86254.0,69.2253,69.5528,69.0343,69.5528,86254.0
2019-01-22 10:00:00,76.47,76.6,76.3,76.49,47600.0,69.5619,69.6801,69.4072,69.5801,47600.0
2019-01-22 10:30:00,76.48,76.6,76.14,76.14,36796.0,69.571,69.6801,69.2617,69.2617,36796.0
2019-01-22 11:00:00,76.13,76.16,76.02,76.07,50104.0,69.2526,69.2799,69.1525,69.198,50104.0
2019-01-22 11:30:00,76.09,76.19,76.01,76.03,29016.0,69.2162,69.3072,69.1434,69.1616,29016.0
2019-01-22 12:00:00,76.02,76.06,75.84,75.9,25160.0,69.1525,69.1889,68.9888,69.0434,25160.0
2019-01-22 12:30:00,75.92,75.96,75.83,75.95,24422.0,69.0616,69.0979,68.9797,69.0888,24422.0
2019-01-22 13:00:00,75.94,76.0,75.68,75.97,33213.0,69.0797,69.1343,68.8432,69.107,33213.0
2019-01-22 13:30:00,75.98,76.15,75.93,76.11,46548.0,69.1161,69.2708,69.0707,69.2344,46548.0
2019-01-22 14:00:00,76.11,76.11,75.85,75.9,48877.0,69.2344,69.2344,68.9979,69.0434,48877.0
2019-01-22 14:30:00,75.9,75.95,75.76,75.9,29930.0,69.0434,69.0888,68.916,69.0434,29930.0
2019-01-22 15:00:00,75.91,75.92,75.68,75.89,46863.0,69.0525,69.0616,68.8432,69.0343,46863.0
2019-01-22 15:30:00,75.89,76.18,75.7,76.18,176908.0,69.0343,69.2981,68.8614,69.2981,176908.0
2019-01-23 09:30:00,76.06,76.4,76.06,76.29,69059.0,69.1889,69.4982,69.1889,69.3981,69059.0
2019-01-23 10:00:00,76.29,76.44,76.25,76.27,63042.0,69.3981,69.5346,69.3617,69.3799,63042.0
2019-01-23 10:30:00,76.28,76.29,75.96,76.09,67351.0,69.389,69.3981,69.0979,69.2162,67351.0
2019-01-23 11:00:00,76.1,76.27,76.02,76.27,50310.0,69.2253,69.3799,69.1525,69.3799,50310.0
2019-01-23 11:30:00,76.27,76.35,76.17,76.21,45036.0,69.3799,69.4527,69.289,69.3254,45036.0
2019-01-23 12:00:00,76.2,76.28,75.99,76.24,59369.0,69.3163,69.389,69.1252,69.3526,59369.0
2019-01-23 12:30:00,76.23,76.33,76.17,76.32,34947.0,69.3436,69.4345,69.289,69.4254,34947.0
2019-01-23 13:00:00,76.31,76.31,76.15,76.16,44038.0,69.4163,69.4163,69.2708,69.2799,44038.0
2019-01-23 13:30:00,76.15,76.33,76.15,76.27,32190.0,69.2708,69.4345,69.2708,69.3799,32190.0
2019-01-23 14:00:00,76.28,76.33,76.12,76.18,34932.0,69.389,69.4345,69.2435,69.2981,34932.0
2019-01-23 14:30:00,76.18,76.2,76.04,76.12,36494.0,69.2981,69.3163,69.1707,69.2435,36494.0
2019-01-23 15:00:00,76.13,76.32,76.1,76.29,68791.0,69.2526,69.4254,69.2253,69.3981,68791.0
2019-01-23 15:30:00,76.3,76.3,76.15,76.26,185756.0,69.4072,69.4072,69.2708,69.3708,185756.0
2019-01-24 09:30:00,76.18,76.33,75.79,75.84,36829.0,69.2981,69.4345,68.9433,68.9888,36829.0
2019-01-24 10:00:00,75.84,76.1,75.83,76.09,40512.0,68.9888,69.2253,68.9797,69.2162,40512.0
2019-01-24 10:30:00,76.1,76.14,76.02,76.11,34577.0,69.2253,69.2617,69.1525,69.2344,34577.0
2019-01-24 11:00:00,76.11,76.12,75.82,75.84,34689.0,69.2344,69.2435,68.9706,68.9888,34689.0
2019-01-24 11:30:00,75.84,75.94,75.77,75.89,25226.0,68.9888,69.0797,68.9251,69.0343,25226.0
2019-01-24 12:00:00,75.9,75.91,75.75,75.81,22244.0,69.0434,69.0525,68.9069,68.9615,22244.0
2019-01-24 12:30:00,75.8,75.85,75.73,75.76,14764.0,68.9524,68.9979,68.8887,68.916,14764.0
2019-01-24 13:00:00,75.76,75.78,75.61,75.76,19631.0,68.916,68.9342,68.7796,68.916,19631.0
2019-01-24 13:30:00,75.76,75.97,75.76,75.97,36423.0,68.916,69.107,68.916,69.107,36423.0
2019-01-24 14:00:00,75.94,75.95,75.79,75.83,27311.0,69.0797,69.0888,68.9433,68.9797,27311.0
2019-01-24 14:30:00,75.82,75.82,75.7,75.73,28809.0,68.9706,68.9706,68.8614,68.8887,28809.0
2019-01-24 15:00:00,75.76,75.88,75.74,75.76,36522.0,68.916,69.0252,68.8978,68.916,36522.0
2019-01-24 15:30:00,75.76,75.86,75.68,75.84,103294.0,68.916,69.007,68.8432,68.9888,103294.0
2019-01-25 09:30:00,76.15,76.43,76.02,76.21,31176.0,69.2708,69.5255,69.1525,69.3254,31176.0
2019-01-25 10:00:00,76.18,76.41,76.18,76.39,27896.0,69.2981,69.5073,69.2981,69.4891,27896.0
2019-01-25 10:30:00,76.4,76.58,76.31,76.53,49762.0,69.4982,69.6619,69.4163,69.6165,49762.0
2019-01-25 11:00:00,76.53,76.66,76.47,76.58,45644.0,69.6165,69.7347,69.5619,69.6619,45644.0
2019-01-25 11:30:00,76.58,76.6,76.49,76.57,36306.0,69.6619,69.6801,69.5801,69.6528,36306.0
2019-01-25 12:00:00,76.55,76.6,76.39,76.5,28442.0,69.6346,69.6801,69.4891,69.5892,28442.0
2019-01-25 12:30:00,76.49,76.5,76.28,76.38,30693.0,69.5801,69.5892,69.389,69.48,30693.0
2019-01-25 13:00:00,76.37,76.4,76.33,76.36,21928.0,69.4709,69.4982,69.4345,69.4618,21928.0
2019-01-25 13:30:00,76.35,76.36,76.21,76.27,22054.0,69.4527,69.4618,69.3254,69.3799,22054.0
2019-01-25 14:00:00,76.28,76.35,76.17,76.2,24359.0,69.389,69.4527,69.289,69.3163,24359.0
2019-01-25 14:30:00,76.2,76.28,76.14,76.24,28935.0,69.3163,69.389,69.2617,69.3526,28935.0
2019-01-25 15:00:00,76.24,76.28,76.06,76.11,34427.0,69.3526,69.389,69.1889,69.2344,34427.0
2019-01-25 15:30:00,76.11,76.25,76.04,76.22,132421.0,69.2344,69.3617,69.1707,69.3345,132421.0
2019-01-28 09:30:00,75.86,76.02,75.57,75.79,32721.0,69.007,69.1525,68.7432,68.9433,32721.0
2019-01-28 10:00:00,75.77,75.89,75.68,75.89,24072.0,68.9251,69.0343,68.8432,69.0343,24072.0
2019-01-28 10:30:00,75.88,75.93,75.71,75.71,43927.0,69.0252,69.0707,68.8705,68.8705,43927.0
2019-01-28 11:00:00,75.7,75.71,75.51,75.62,21841.0,68.8614,68.8705,68.6886,68.7887,21841.0
2019-01-28 11:30:00,75.64,75.66,75.31,75.38,28642.0,68.8069,68.825,68.5067,68.5703,28642.0
2019-01-28 12:00:00,75.36,75.58,75.3,75.58,23021.0,68.5521,68.7523,68.4976,68.7523,23021.0
2019-01-28 12:30:00,75.58,75.68,75.51,75.59,19432.0,68.7523,68.8432,68.6886,68.7614,19432.0
2019-01-28 13:00:00,75.57,75.74,75.56,75.68,12681.0,68.7432,68.8978,68.7341,68.8432,12681.0
2019-01-28 13:30:00,75.68,75.72,75.63,75.63,12859.0,68.8432,68.8796,68.7978,68.7978,12859.0
2019-01-28 14:00:00,75.64,75.7,75.44,75.45,20482.0,68.8069,68.8614,68.6249,68.634,20482.0
2019-01-28 14:30:00,75.46,75.63,75.45,75.57,27896.0,68.6431,68.7978,68.634,68.7432,27896.0
2019-01-28 15:00:00,75.58,75.63,75.49,75.59,29888.0,68.7523,68.7978,68.6704,68.7614,29888.0
2019-01-28 15:30:00,75.57,75.74,75.46,75.73,130358.0,68.7432,68.8978,68.6431,68.8887,130358.0
2019-01-29 09:30:00,75.87,76.45,75.69,76.21,53685.0,69.0161,69.5437,68.8523,69.3254,53685.0
2019-01-29 10:00:00,76.19,76.23,75.76,75.96,43949.0,69.3072,69.3436,68.916,69.0979,43949.0
2019-01-29 10:30:00,75.97,75.98,75.68,75.68,49983.0,69.107,69.1161,68.8432,68.8432,49983.0
2019-01-29 11:00:00,75.67,75.88,75.65,75.83,37436.0,68.8341,69.0252,68.8159,68.9797,37436.0
2019-01-29 11:30:00,75.84,76.02,75.84,75.96,21939.0,68.9888,69.1525,68.9888,69.0979,21939.0
2019-01-29 12:00:00,75.96,76.15,75.96,76.12,14782.0,69.0979,69.2708,69.0979,69.2435,14782.0
2019-01-29 12:30:00,76.1,76.11,75.99,76.0,18576.0,69.2253,69.2344,69.1252,69.1343,18576.0
2019-01-29 13:00:00,75.99,75.99,75.88,75.97,17879.0,69.1252,69.1252,69.0252,69.107,17879.0
2019-01-29 13:30:00,75.99,76.04,75.9,76.04,17443.0,69.1252,69.1707,69.0434,69.1707,17443.0
2019-01-29 14:00:00,76.03,76.12,75.88,75.89,28169.0,69.1616,69.2435,69.0252,69.0343,28169.0
2019-01-29 14:30:00,75.89,75.95,75.7,75.72,30802.0,69.0343,69.0888,68.8614,68.8796,30802.0
2019-01-29 15:00:00,75.73,75.88,75.71,75.87,26259.0,68.8887,69.0252,68.8705,69.0161,26259.0
2019-01-29 15:30:00,75.88,76.04,75.87,76.03,79523.0,69.0252,69.1707,69.0161,69.1616,79523.0
2019-01-30 09:30:00,76.22,76.29,75.75,75.75,36601.0,69.3345,69.3981,68.9069,68.9069,36601.0
2019-01-30 10:00:00,75.75,76.01,75.7,75.97,29548.0,68.9069,69.1434,68.8614,69.107,29548.0
2019-01-30 10:30:00,75.94,76.03,75.88,75.94,18159.0,69.0797,69.1616,69.0252,69.0797,18159.0
2019-01-30 11:00:00,75.95,76.19,75.95,76.16,15878.0,69.0888,69.3072,69.0888,69.2799,15878.0
2019-01-30 11:30:00,76.19,76.29,76.13,76.26,51560.0,69.3072,69.3981,69.2526,69.3708,51560.0
2019-01-30 12:00:00,76.26,76.34,76.21,76.21,21753.0,69.3708,69.4436,69.3254,69.3254,21753.0
2019-01-30 12:30:00,76.21,76.21,76.1,76.14,18314.0,69.3254,69.3254,69.2253,69.2617,18314.0
2019-01-30 13:00:00,76.13,76.19,76.12,76.16,15227.0,69.2526,69.3072,69.2435,69.2799,15227.0
2019-01-30 13:30:00,76.17,76.19,76.0,76.0,22251.0,69.289,69.3072,69.1343,69.1343,22251.0
2019-01-30 14:00:00,76.01,76.59,75.98,76.43,51520.0,69.1434,69.671,69.1161,69.5255,51520.0
2019-01-30 14:30:00,76.41,76.69,76.35,76.67,43101.0,69.5073,69.762,69.4527,69.7438,43101.0
2019-01-30 15:00:00,76.68,76.69,76.48,76.49,53496.0,69.7529,69.762,69.571,69.5801,53496.0
2019-01-30 15:30:00,76.48,76.64,76.4,76.56,170094.0,69.571,69.7165,69.4982,69.6437,170094.0
2019-01-31 09:30:00,76.59,76.63,76.17,76.4,39221.0,69.671,69.7074,69.289,69.4982,39221.0
2019-01-31 10:00:00,76.37,76.75,76.3,76.7,24237.0,69.4709,69.8166,69.4072,69.7711,24237.0
2019-01-31 10:30:00,76.71,76.8,76.57,76.62,50032.0,69.7802,69.8621,69.6528,69.6983,50032.0
2019-01-31 11:00:00,76.62,76.88,76.6,76.86,67729.0,69.6983,69.9348,69.6801,69.9166,67729.0
2019-01-31 11:30:00,76.87,77.09,76.87,77.04,45270.0,69.9257,70.1259,69.9257,70.0804,45270.0
2019-01-31 12:00:00,77.05,77.05,76.82,76.84,55239.0,70.0895,70.0895,69.8803,69.8984,55239.0
2019-01-31 12:30:00,76.84,76.88,76.68,76.7,33320.0,69.8984,69.9348,69.7529,69.7711,33320.0
2019-01-31 13:00:00,76.7,76.75,76.64,76.64,30701.0,69.7711,69.8166,69.7165,69.7165,30701.0
2019-01-31 13:30:00,76.67,76.71,76.58,76.69,43773.0,69.7438,69.7802,69.6619,69.762,43773.0
2019-01-31 14:00:00,76.7,76.74,76.63,76.66,20639.0,69.7711,69.8075,69.7074,69.7347,20639.0
2019-01-31 14:30:00,76.65,76.83,76.62,76.78,29021.0,69.7256,69.8893,69.6983,69.8439,29021.0
2019-01-31 15:00:00,76.78,76.78,76.55,76.67,44631.0,69.8439,69.8439,69.6346,69.7438,44631.0
2019-01-31 15:30:00,76.68,76.91,76.65,76.72,262605.0,69.7529,69.9621,69.7256,69.7893,262605.0
2019-02-01 09:30:00,76.71,76.94,76.43,76.68,49963.0,69.7802,69.9894,69.5255,69.7529,49963.0
2019-02-01 10:00:00,76.69,76.85,76.66,76.79,24662.0,69.762,69.9075,69.7347,69.853,24662.0
2019-02-01 10:30:00,76.79,76.81,76.54,76.56,39221.0,69.853,69.8712,69.6255,69.6437,39221.0
2019-02-01 11:00:00,76.57,76.77,76.51,76.68,49973.0,69.6528,69.8348,69.5983,69.7529,49973.0
2019-02-01 11:30:00,76.69,76.88,76.58,76.85,30878.0,69.762,69.9348,69.6619,69.9075,30878.0
2019-02-01 12:00:00,76.86,76.86,76.66,76.75,41863.0,69.9166,69.9166,69.7347,69.8166,41863.0
2019-02-01 12:30:00,76.73,76.77,76.62,76.7,21480.0,69.7984,69.8348,69.6983,69.7711,21480.0
2019-02-01 13:00:00,76.68,76.76,76.62,76.75,31561.0,69.7529,69.8257,69.6983,69.8166,31561.0
2019-02-01 13:30:00,76.78,76.82,76.72,76.81,39578.0,69.8439,69.8803,69.7893,69.8712,39578.0
2019-02-01 14:00:00,76.83,76.83,76.55,76.62,36145.0,69.8893,69.8893,69.6346,69.6983,36145.0
2019-02-01 14:30:00,76.62,76.74,76.61,76.71,34508.0,69.6983,69.8075,69.6892,69.7802,34508.0
2019-02-01 15:00:00,76.7,76.88,76.63,76.87,72921.0,69.7711,69.9348,69.7074,69.9257,72921.0
2019-02-01 15:30:00,76.87,76.99,76.79,76.97,126738.0,69.9257,70.0349,69.853,70.0167,126738.0
2019-02-04 09:30:00,76.87,77.05,76.59,76.96,57205.0,69.9257,70.0895,69.671,70.0076,57205.0
2019-02-04 10:00:00,76.93,76.94,76.58,76.7,55062.0,69.9803,69.9894,69.6619,69.7711,55062.0
2019-02-04 10:30:00,76.71,76.92,76.71,76.91,65316.0,69.7802,69.9712,69.7802,69.9621,65316.0
2019-02-04 11:00:00,76.91,77.02,76.89,77.02,49410.0,69.9621,70.0622,69.9439,70.0622,49410.0
2019-02-04 11:30:00,77.01,77.18,76.99,77.17,32444.0,70.0531,70.2077,70.0349,70.1986,32444.0
2019-02-04 12:00:00,77.18,77.25,77.13,77.19,50835.0,70.2077,70.2714,70.1622,70.2168,50835.0
2019-02-04 12:30:00,77.18,77.22,77.13,77.21,56576.0,70.2077,70.2441,70.1622,70.235,56576.0
2019-02-04 13:00:00,77.22,77.35,77.2,77.35,48724.0,70.2441,70.3624,70.2259,70.3624,48724.0
2019-02-04 13:30:00,77.35,77.38,77.28,77.37,23719.0,70.3624,70.3897,70.2987,70.3806,23719.0
2019-02-04 14:00:00,77.38,77.47,77.35,77.45,35459.0,70.3897,70.4715,70.3624,70.4533,35459.0
2019-02-04 14:30:00,77.45,77.52,77.4,77.49,78271.0,70.4533,70.517,70.4079,70.4897,78271.0
2019-02-04 15:00:00,77.49,77.62,77.47,77.57,142881.0,70.4897,70.608,70.4715,70.5625,142881.0
2019-02-04 15:30:00,77.56,77.76,77.56,77.74,238855.0,70.5534,70.7353,70.5534,70.7171,238855.0
2019-02-05 09:30:00,77.82,77.91,77.5,77.87,62827.0,70.7899,70.8718,70.4988,70.8354,62827.0
2019-02-05 10:00:00,77.88,78.24,77.86,78.16,93236.0,70.8445,71.172,70.8263,71.0992,93236.0
2019-02-05 10:30:00,78.16,78.17,77.96,78.03,38918.0,71.0992,71.1083,70.9173,70.9809,38918.0
2019-02-05 11:00:00,78.03,78.11,77.92,78.03,63306.0,70.9809,71.0537,70.8809,70.9809,63306.0
2019-02-05 11:30:00,77.98,78.02,77.87,78.01,24745.0,70.9355,70.9718,70.8354,70.9628,24745.0
2019-02-05 12:00:00,78.02,78.07,77.87,77.94,44988.0,70.9718,71.0173,70.8354,70.8991,44988.0
2019-02-05 12:30:00,77.94,78.05,77.91,77.94,43310.0,70.8991,70.9991,70.8718,70.8991,43310.0
2019-02-05 13:00:00,77.93,77.94,77.82,77.9,24996.0,70.89,70.8991,70.7899,70.8627,24996.0
2019-02-05 13:30:00,77.89,77.9,77.74,77.78,52824.0,70.8536,70.8627,70.7171,70.7535,52824.0
2019-02-05 14:00:00,77.79,77.92,77.78,77.84,29849.0,70.7626,70.8809,70.7535,70.8081,29849.0
2019-02-05 14:30:00,77.84,78.07,77.84,78.06,39724.0,70.8081,71.0173,70.8081,71.0082,39724.0
2019-02-05 15:00:00,78.06,78.1,77.97,78.05,52826.0,71.0082,71.0446,70.9264,70.9991,52826.0
2019-02-05 15:30:00,78.05,78.18,78.01,78.16,143773.0,70.9991,71.1174,70.9628,71.0992,143773.0
2019-02-06 09:30:00,78.01,78.01,77.46,77.56,104427.0,70.9628,70.9628,70.4624,70.5534,104427.0
2019-02-06 10:00:00,77.58,77.69,77.45,77.58,40738.0,70.5716,70.6717,70.4533,70.5716,40738.0
2019-02-06 10:30:00,77.56,77.63,77.52,77.58,26493.0,70.5534,70.6171,70.517,70.5716,26493.0
2019-02-06 11:00:00,77.58,77.58,77.27,77.38,59930.0,70.5716,70.5716,70.2896,70.3897,59930.0
2019-02-06 11:30:00,77.39,77.41,77.24,77.24,66774.0,70.3988,70.417,70.2623,70.2623,66774.0
2019-02-06 12:00:00,77.24,77.33,77.23,77.31,26490.0,70.2623,70.3442,70.2532,70.326,26490.0
2019-02-06 12:30:00,77.31,77.39,77.29,77.38,26379.0,70.326,70.3988,70.3078,70.3897,26379.0
2019-02-06 13:00:00,77.38,77.42,77.35,77.39,25625.0,70.3897,70.426,70.3624,70.3988,25625.0
2019-02-06 13:30:00,77.4,77.47,77.38,77.43,24879.0,70.4079,70.4715,70.3897,70.4351,24879.0
2019-02-06 14:00:00,77.43,77.44,77.28,77.36,43262.0,70.4351,70.4442,70.2987,70.3715,43262.0
2019-02-06 14:30:00,77.36,77.49,77.35,77.45,47073.0,70.3715,70.4897,70.3624,70.4533,47073.0
2019-02-06 15:00:00,77.45,77.53,77.43,77.48,49662.0,70.4533,70.5261,70.4351,70.4806,49662.0
2019-02-06 15:30:00,77.48,77.52,77.3,77.36,206508.0,70.4806,70.517,70.3169,70.3715,206508.0
2019-02-07 09:30:00,77.09,77.38,77.09,77.38,60025.0,70.1259,70.3897,70.1259,70.3897,60025.0
2019-02-07 10:00:00,77.33,77.69,77.29,77.67,43749.0,70.3442,70.6717,70.3078,70.6535,43749.0
2019-02-07 10:30:00,77.62,77.65,77.3,77.46,43597.0,70.608,70.6353,70.3169,70.4624,43597.0
2019-02-07 11:00:00,77.47,77.54,77.38,77.41,43998.0,70.4715,70.5352,70.3897,70.417,43998.0
2019-02-07 11:30:00,77.41,77.43,77.18,77.21,44071.0,70.417,70.4351,70.2077,70.235,44071.0
2019-02-07 12:00:00,77.23,77.33,77.2,77.22,51098.0,70.2532,70.3442,70.2259,70.2441,51098.0
2019-02-07 12:30:00,77.22,77.28,77.14,77.17,40801.0,70.2441,70.2987,70.1713,70.1986,40801.0
2019-02-07 13:00:00,77.17,77.36,77.16,77.33,49885.0,70.1986,70.3715,70.1895,70.3442,49885.0
2019-02-07 13:30:00,77.33,77.41,77.2,77.23,66713.0,70.3442,70.417,70.2259,70.2532,66713.0
2019-02-07 14:00:00,77.2,77.28,77.13,77.27,63022.0,70.2259,70.2987,70.1622,70.2896,63022.0
2019-02-07 14:30:00,77.27,77.37,77.23,77.35,62728.0,70.2896,70.3806,70.2532,70.3624,62728.0
2019-02-07 15:00:00,77.36,77.39,77.23,77.35,95844.0,70.3715,70.3988,70.2532,70.3624,95844.0
2019-02-07 15:30:00,77.35,77.74,77.26,77.74,270127.0,70.3624,70.7171,70.2805,70.7171,270127.0
2019-02-08 09:30:00,77.35,77.35,75.22,75.51,208010.0,70.3624,70.3624,68.4248,68.6886,208010.0
2019-02-08 10:00:00,75.51,75.89,75.03,75.82,127481.0,68.6886,69.0343,68.252,68.9706,127481.0
2019-02-08 10:30:00,75.83,76.66,75.82,76.65,203058.0,68.9797,69.7347,68.9706,69.7256,203058.0
2019-02-08 11:00:00,76.65,76.66,76.04,76.3,99015.0,69.7256,69.7347,69.1707,69.4072,99015.0
2019-02-08 11:30:00,76.3,76.52,76.3,76.48,49951.0,69.4072,69.6074,69.4072,69.571,49951.0
2019-02-08 12:00:00,76.49,76.5,76.23,76.25,69992.0,69.5801,69.5892,69.3436,69.3617,69992.0
2019-02-08 12:30:00,76.24,76.25,75.77,75.92,127459.0,69.3526,69.3617,68.9251,69.0616,127459.0
2019-02-08 13:00:00,75.93,76.2,75.85,76.15,98387.0,69.0707,69.3163,68.9979,69.2708,98387.0
2019-02-08 13:30:00,76.14,76.39,76.12,76.28,72154.0,69.2617,69.4891,69.2435,69.389,72154.0
2019-02-08 14:00:00,76.27,76.46,76.25,76.43,67550.0,69.3799,69.5528,69.3617,69.5255,67550.0
2019-02-08 14:30:00,76.43,76.43,76.26,76.33,72725.0,69.5255,69.5255,69.3708,69.4345,72725.0
2019-02-08 15:00:00,76.34,76.56,76.3,76.42,105201.0,69.4436,69.6437,69.4072,69.5164,105201.0
2019-02-08 15:30:00,76.42,76.68,76.37,76.68,246360.0,69.5164,69.7529,69.4709,69.7529,246360.0
2019-02-11 09:30:00,76.8,77.71,76.71,77.49,63312.0,69.8621,70.6899,69.7802,70.4897,63312.0
2019-02-11 10:00:00,77.49,77.5,77.04,77.1,31064.0,70.4897,70.4988,70.0804,70.135,31064.0
2019-02-11 10:30:00,77.09,77.18,76.99,76.99,32529.0,70.1259,70.2077,70.0349,70.0349,32529.0
2019-02-11 11:00:00,77.02,77.12,76.85,76.86,32917.0,70.0622,70.1532,69.9075,69.9166,32917.0
2019-02-11 11:30:00,76.86,76.89,76.66,76.73,44632.0,69.9166,69.9439,69.7347,69.7984,44632.0
2019-02-11 12:00:00,76.76,76.76,76.51,76.51,37705.0,69.8257,69.8257,69.5983,69.5983,37705.0
2019-02-11 12:30:00,76.52,76.62,76.48,76.5,32343.0,69.6074,69.6983,69.571,69.5892,32343.0
2019-02-11 13:00:00,76.5,76.58,76.5,76.52,28003.0,69.5892,69.6619,69.5892,69.6074,28003.0
2019-02-11 13:30:00,76.51,76.57,76.47,76.56,29749.0,69.5983,69.6528,69.5619,69.6437,29749.0
2019-02-11 14:00:00,76.56,76.59,76.49,76.54,31392.0,69.6437,69.671,69.5801,69.6255,31392.0
2019-02-11 14:30:00,76.53,76.65,76.51,76.65,38187.0,69.6165,69.7256,69.5983,69.7256,38187.0
2019-02-11 15:00:00,76.65,76.71,76.58,76.69,45448.0,69.7256,69.7802,69.6619,69.762,45448.0
2019-02-11 15:30:00,76.7,76.98,76.68,76.89,183554.0,69.7711,70.0258,69.7529,69.9439,183554.0
2019-02-12 09:30:00,77.13,77.31,76.87,77.07,52467.0,70.1622,70.326,69.9257,70.1077,52467.0
2019-02-12 10:00:00,77.07,77.19,77.01,77.12,24752.0,70.1077,70.2168,70.0531,70.1532,24752.0
2019-02-12 10:30:00,77.14,77.3,77.04,77.25,43790.0,70.1713,70.3169,70.0804,70.2714,43790.0
2019-02-12 11:00:00,77.25,77.47,77.25,77.47,35125.0,70.2714,70.4715,70.2714,70.4715,35125.0
2019-02-12 11:30:00,77.44,77.55,77.43,77.51,60690.0,70.4442,70.5443,70.4351,70.5079,60690.0
2019-02-12 12:00:00,77.51,77.52,77.43,77.51,67805.0,70.5079,70.517,70.4351,70.5079,67805.0
2019-02-12 12:30:00,77.5,77.58,77.42,77.47,38812.0,70.4988,70.5716,70.426,70.4715,38812.0
2019-02-12 13:00:00,77.48,77.52,77.45,77.52,27163.0,70.4806,70.517,70.4533,70.517,27163.0
2019-02-12 13:30:00,77.52,77.53,77.45,77.5,53471.0,70.517,70.5261,70.4533,70.4988,53471.0
2019-02-12 14:00:00,77.49,77.49,77.38,77.4,26548.0,70.4897,70.4897,70.3897,70.4079,26548.0
2019-02-12 14:30:00,77.4,77.51,77.4,77.51,62606.0,70.4079,70.5079,70.4079,70.5079,62606.0
2019-02-12 15:00:00,77.51,77.56,77.47,77.48,76046.0,70.5079,70.5534,70.4715,70.4806,76046.0
2019-02-12 15:30:00,77.48,77.59,77.39,77.57,162068.0,70.4806,70.5807,70.3988,70.5625,162068.0
2019-02-13 09:30:00,77.6,77.89,77.34,77.48,87803.0,70.5898,70.8536,70.3533,70.4806,87803.0
2019-02-13 10:00:00,77.48,77.48,77.29,77.33,104206.0,70.4806,70.4806,70.3078,70.3442,104206.0
2019-02-13 10:30:00,77.36,77.43,77.17,77.37,46954.0,70.3715,70.4351,70.1986,70.3806,46954.0
2019-02-13 11:00:00,77.37,77.43,77.06,77.06,29166.0,70.3806,70.4351,70.0986,70.0986,29166.0
2019-02-13 11:30:00,77.06,77.23,76.93,77.18,37003.0,70.0986,70.2532,69.9803,70.2077,37003.0
2019-02-13 12:00:00,77.19,77.22,77.08,77.1,25442.0,70.2168,70.2441,70.1168,70.135,25442.0
2019-02-13 12:30:00,77.09,77.25,77.07,77.25,24680.0,70.1259,70.2714,70.1077,70.2714,24680.0
2019-02-13 13:00:00,77.28,77.38,77.26,77.27,46307.0,70.2987,70.3897,70.2805,70.2896,46307.0
2019-02-13 13:30:00,77.26,77.27,77.0,77.0,98629.0,70.2805,70.2896,70.044,70.044,98629.0
2019-02-13 14:00:00,77.0,77.06,76.88,76.93,115665.0,70.044,70.0986,69.9348,69.9803,115665.0
2019-02-13 14:30:00,76.93,77.22,76.9,77.17,173402.0,69.9803,70.2441,69.953,70.1986,173402.0
2019-02-13 15:00:00,77.19,77.2,77.05,77.07,67159.0,70.2168,70.2259,70.0895,70.1077,67159.0
2019-02-13 15:30:00,77.09,77.22,77.0,77.21,257782.0,70.1259,70.2441,70.044,70.235,257782.0
2019-02-14 09:30:00,76.99,77.21,76.62,77.11,427526.0,70.0349,70.235,69.6983,70.1441,427526.0
2019-02-14 10:00:00,77.1,77.42,76.88,77.33,250068.0,70.135,70.426,69.9348,70.3442,250068.0
2019-02-14 10:30:00,77.34,77.44,77.11,77.18,70626.0,70.3533,70.4442,70.1441,70.2077,70626.0
2019-02-14 11:00:00,77.21,77.24,76.91,76.97,68403.0,70.235,70.2623,69.9621,70.0167,68403.0
2019-02-14 11:30:00,76.98,77.14,76.97,77.08,40587.0,70.0258,70.1713,70.0167,70.1168,40587.0
2019-02-14 12:00:00,77.08,77.31,77.08,77.23,66721.0,70.1168,70.326,70.1168,70.2532,66721.0
2019-02-14 12:30:00,77.24,77.31,77.04,77.21,86800.0,70.2623,70.326,70.0804,70.235,86800.0
2019-02-14 13:00:00,77.23,77.27,76.95,77.03,121824.0,70.2532,70.2896,69.9985,70.0713,121824.0
2019-02-14 13:30:00,77.03,77.18,77.02,77.04,48330.0,70.0713,70.2077,70.0622,70.0804,48330.0
2019-02-14 14:00:00,77.04,77.11,76.95,77.1,52839.0,70.0804,70.1441,69.9985,70.135,52839.0
2019-02-14 14:30:00,77.1,77.15,76.8,76.86,148153.0,70.135,70.1804,69.8621,69.9166,148153.0
2019-02-14 15:00:00,76.87,77.01,76.74,76.8,88530.0,69.9257,70.0531,69.8075,69.8621,88530.0
2019-02-14 15:30:00,76.81,76.85,76.52,76.55,402620.0,69.8712,69.9075,69.6074,69.6346,402620.0
2019-02-15 09:30:00,77.37,77.67,77.07,77.63,134149.0,70.3806,70.6535,70.1077,70.6171,134149.0
2019-02-15 10:00:00,77.64,77.73,77.54,77.6,52172.0,70.6262,70.708,70.5352,70.5898,52172.0
2019-02-15 10:30:00,77.62,77.75,77.47,77.49,76565.0,70.608,70.7262,70.4715,70.4897,76565.0
2019-02-15 11:00:00,77.49,77.53,77.25,77.34,55919.0,70.4897,70.5261,70.2714,70.3533,55919.0
2019-02-15 11:30:00,77.34,77.41,77.24,77.4,54961.0,70.3533,70.417,70.2623,70.4079,54961.0
2019-02-15 12:00:00,77.41,77.57,77.37,77.5,48835.0,70.417,70.5625,70.3806,70.4988,48835.0
2019-02-15 12:30:00,77.51,77.57,77.44,77.48,55287.0,70.5079,70.5625,70.4442,70.4806,55287.0
2019-02-15 13:00:00,77.49,77.57,77.47,77.47,33125.0,70.4897,70.5625,70.4715,70.4715,33125.0
2019-02-15 13:30:00,77.48,77.55,77.45,77.47,41173.0,70.4806,70.5443,70.4533,70.4715,41173.0
2019-02-15 14:00:00,77.47,77.57,77.44,77.46,55220.0,70.4715,70.5625,70.4442,70.4624,55220.0
2019-02-15 14:30:00,77.47,77.53,77.43,77.51,53250.0,70.4715,70.5261,70.4351,70.5079,53250.0
2019-02-15 15:00:00,77.5,77.51,77.37,77.46,66321.0,70.4988,70.5079,70.3806,70.4624,66321.0
2019-02-15 15:30:00,77.45,77.63,77.42,77.63,195451.0,70.4533,70.6171,70.426,70.6171,195451.0
2019-02-19 09:30:00,77.36,77.64,77.3,77.5,53450.0,70.3715,70.6262,70.3169,70.4988,53450.0
2019-02-19 10:00:00,77.51,77.51,77.29,77.34,48233.0,70.5079,70.5079,70.3078,70.3533,48233.0
2019-02-19 10:30:00,77.35,77.35,77.14,77.28,35560.0,70.3624,70.3624,70.1713,70.2987,35560.0
2019-02-19 11:00:00,77.28,77.4,77.25,77.33,39498.0,70.2987,70.4079,70.2714,70.3442,39498.0
2019-02-19 11:30:00,77.33,77.4,77.23,77.39,38211.0,70.3442,70.4079,70.2532,70.3988,38211.0
2019-02-19 12:00:00,77.39,77.41,77.32,77.34,24423.0,70.3988,70.417,70.3351,70.3533,24423.0
2019-02-19 12:30:00,77.34,77.45,77.32,77.45,22501.0,70.3533,70.4533,70.3351,70.4533,22501.0
2019-02-19 13:00:00,77.46,77.54,77.43,77.52,36667.0,70.4624,70.5352,70.4351,70.517,36667.0
2019-02-19 13:30:00,77.51,77.51,77.43,77.48,30874.0,70.5079,70.5079,70.4351,70.4806,30874.0
2019-02-19 14:00:00,77.48,77.55,77.42,77.5,33959.0,70.4806,70.5443,70.426,70.4988,33959.0
2019-02-19 14:30:00,77.51,77.57,77.43,77.43,38742.0,70.5079,70.5625,70.4351,70.4351,38742.0
2019-02-19 15:00:00,77.43,77.44,77.3,77.33,48348.0,70.4351,70.4442,70.3169,70.3442,48348.0
2019-02-19 15:30:00,77.32,77.41,77.23,77.27,139308.0,70.3351,70.417,70.2532,70.2896,139308.0
2019-02-20 09:30:00,77.37,77.47,77.07,77.18,24109.0,70.3806,70.4715,70.1077,70.2077,24109.0
2019-02-20 10:00:00,77.2,77.2,76.92,76.98,72070.0,70.2259,70.2259,69.9712,70.0258,72070.0
2019-02-20 10:30:00,76.97,77.01,76.86,76.94,44363.0,70.0167,70.0531,69.9166,69.9894,44363.0
2019-02-20 11:00:00,76.94,77.06,76.92,77.0,33970.0,69.9894,70.0986,69.9712,70.044,33970.0
2019-02-20 11:30:00,76.99,77.04,76.91,77.02,32450.0,70.0349,70.0804,69.9621,70.0622,32450.0
2019-02-20 12:00:00,77.03,77.1,76.96,76.96,29234.0,70.0713,70.135,70.0076,70.0076,29234.0
2019-02-20 12:30:00,76.97,77.08,76.97,76.98,22428.0,70.0167,70.1168,70.0167,70.0258,22428.0
2019-02-20 13:00:00,76.98,77.26,76.98,77.26,25876.0,70.0258,70.2805,70.0258,70.2805,25876.0
2019-02-20 13:30:00,77.26,77.39,77.25,77.27,32584.0,70.2805,70.3988,70.2714,70.2896,32584.0
2019-02-20 14:00:00,77.28,77.38,77.11,77.19,20172.0,70.2987,70.3897,70.1441,70.2168,20172.0
2019-02-20 14:30:00,77.2,77.34,77.19,77.26,30613.0,70.2259,70.3533,70.2168,70.2805,30613.0
2019-02-20 15:00:00,77.28,77.35,77.21,77.3,40135.0,70.2987,70.3624,70.235,70.3169,40135.0
2019-02-20 15:30:00,77.3,77.36,77.2,77.24,125689.0,70.3169,70.3715,70.2259,70.2623,125689.0
2019-02-21 09:30:00,77.38,77.39,76.94,77.38,42407.0,70.3897,70.3988,69.9894,70.3897,42407.0
2019-02-21 10:00:00,77.36,77.59,77.36,77.39,37553.0,70.3715,70.5807,70.3715,70.3988,37553.0
2019-02-21 10:30:00,77.38,77.53,77.38,77.43,36648.0,70.3897,70.5261,70.3897,70.4351,36648.0
2019-02-21 11:00:00,77.42,77.51,77.39,77.49,31050.0,70.426,70.5079,70.3988,70.4897,31050.0
2019-02-21 11:30:00,77.5,77.64,77.49,77.63,24565.0,70.4988,70.6262,70.4897,70.6171,24565.0
2019-02-21 12:00:00,77.63,77.64,77.53,77.55,23226.0,70.6171,70.6262,70.5261,70.5443,23226.0
2019-02-21 12:30:00,77.54,77.69,77.54,77.62,23396.0,70.5352,70.6717,70.5352,70.608,23396.0
2019-02-21 13:00:00,77.63,77.64,77.52,77.54,23203.0,70.6171,70.6262,70.517,70.5352,23203.0
2019-02-21 13:30:00,77.55,77.66,77.51,77.65,19521.0,70.5443,70.6444,70.5079,70.6353,19521.0
2019-02-21 14:00:00,77.65,77.65,77.46,77.52,30792.0,70.6353,70.6353,70.4624,70.517,30792.0
2019-02-21 14:30:00,77.52,77.53,77.29,77.4,45501.0,70.517,70.5261,70.3078,70.4079,45501.0
2019-02-21 15:00:00,77.39,77.5,77.37,77.42,42493.0,70.3988,70.4988,70.3806,70.426,42493.0
2019-02-21 15:30:00,77.43,77.68,77.35,77.64,107869.0,70.4351,70.6626,70.3624,70.6262,107869.0
2019-02-22 09:30:00,77.91,77.96,77.15,77.46,74292.0,70.8718,70.9173,70.1804,70.4624,74292.0
2019-02-22 10:00:00,77.48,77.6,77.41,77.42,51145.0,70.4806,70.5898,70.417,70.426,51145.0
2019-02-22 10:30:00,77.44,77.53,77.41,77.45,48598.0,70.4442,70.5261,70.417,70.4533,48598.0
2019-02-22 11:00:00,77.44,77.57,77.42,77.57,47998.0,70.4442,70.5625,70.426,70.5625,47998.0
2019-02-22 11:30:00,77.56,77.6,77.45,77.46,35385.0,70.5534,70.5898,70.4533,70.4624,35385.0
2019-02-22 12:00:00,77.45,77.54,77.43,77.54,42638.0,70.4533,70.5352,70.4351,70.5352,42638.0
2019-02-22 12:30:00,77.54,77.63,77.47,77.62,40462.0,70.5352,70.6171,70.4715,70.608,40462.0
2019-02-22 13:00:00,77.61,77.62,77.47,77.52,22070.0,70.5989,70.608,70.4715,70.517,22070.0
2019-02-22 13:30:00,77.52,77.53,77.43,77.47,32221.0,70.517,70.5261,70.4351,70.4715,32221.0
2019-02-22 14:00:00,77.46,77.55,77.43,77.47,32564.0,70.4624,70.5443,70.4351,70.4715,32564.0
2019-02-22 14:30:00,77.47,77.55,77.42,77.47,67963.0,70.4715,70.5443,70.426,70.4715,67963.0
2019-02-22 15:00:00,77.46,77.6,77.43,77.6,46969.0,70.4624,70.5898,70.4351,70.5898,46969.0
2019-02-22 15:30:00,77.59,77.68,77.46,77.62,121561.0,70.5807,70.6626,70.4624,70.608,121561.0
2019-02-25 09:30:00,77.73,77.93,77.47,77.5,56930.0,70.708,70.89,70.4715,70.4988,56930.0
2019-02-25 10:00:00,77.5,77.72,77.47,77.61,33262.0,70.4988,70.6989,70.4715,70.5989,33262.0
2019-02-25 10:30:00,77.61,77.8,77.58,77.74,28801.0,70.5989,70.7717,70.5716,70.7171,28801.0
2019-02-25 11:00:00,77.73,77.73,77.59,77.67,31705.0,70.708,70.708,70.5807,70.6535,31705.0
2019-02-25 11:30:00,77.66,77.72,77.58,77.65,36144.0,70.6444,70.6989,70.5716,70.6353,36144.0
2019-02-25 12:00:00,77.66,77.75,77.6,77.65,30924.0,70.6444,70.7262,70.5898,70.6353,30924.0
2019-02-25 12:30:00,77.64,77.66,77.6,77.62,26781.0,70.6262,70.6444,70.5898,70.608,26781.0
2019-02-25 13:00:00,77.61,77.65,77.6,77.62,51126.0,70.5989,70.6353,70.5898,70.608,51126.0
2019-02-25 13:30:00,77.62,77.66,77.55,77.62,23510.0,70.608,70.6444,70.5443,70.608,23510.0
2019-02-25 14:00:00,77.61,77.7,77.61,77.66,24510.0,70.5989,70.6808,70.5989,70.6444,24510.0
2019-02-25 14:30:00,77.65,77.73,77.63,77.68,39144.0,70.6353,70.708,70.6171,70.6626,39144.0
2019-02-25 15:00:00,77.68,77.7,77.55,77.55,55294.0,70.6626,70.6808,70.5443,70.5443,55294.0
2019-02-25 15:30:00,77.55,77.75,77.53,77.69,175692.0,70.5443,70.7262,70.5261,70.6717,175692.0
2019-02-26 09:30:00,77.75,78.03,77.68,77.88,95672.0,70.7262,70.9809,70.6626,70.8445,95672.0
2019-02-26 10:00:00,77.86,78.17,77.84,77.95,152350.0,70.8263,71.1083,70.8081,70.9082,152350.0
2019-02-26 10:30:00,77.94,77.96,77.71,77.71,44886.0,70.8991,70.9173,70.6899,70.6899,44886.0
2019-02-26 11:00:00,77.67,77.86,77.64,77.71,63237.0,70.6535,70.8263,70.6262,70.6899,63237.0
2019-02-26 11:30:00,77.71,77.78,77.68,77.72,36990.0,70.6899,70.7535,70.6626,70.6989,36990.0
2019-02-26 12:00:00,77.72,77.73,77.62,77.69,18383.0,70.6989,70.708,70.608,70.6717,18383.0
2019-02-26 12:30:00,77.69,77.69,77.55,77.58,19706.0,70.6717,70.6717,70.5443,70.5716,19706.0
2019-02-26 13:00:00,77.58,77.61,77.52,77.54,21097.0,70.5716,70.5989,70.517,70.5352,21097.0
2019-02-26 13:30:00,77.54,77.54,77.43,77.46,29380.0,70.5352,70.5352,70.4351,70.4624,29380.0
2019-02-26 14:00:00,77.46,77.51,77.42,77.48,42478.0,70.4624,70.5079,70.426,70.4806,42478.0
2019-02-26 14:30:00,77.49,77.53,77.46,77.48,33859.0,70.4897,70.5261,70.4624,70.4806,33859.0
2019-02-26 15:00:00,77.47,77.55,77.44,77.47,46131.0,70.4715,70.5443,70.4442,70.4715,46131.0
2019-02-26 15:30:00,77.46,77.63,77.46,77.51,135280.0,70.4624,70.6171,70.4624,70.5079,135280.0
2019-02-27 09:30:00,77.32,77.72,77.25,77.7,43561.0,70.3351,70.6989,70.2714,70.6808,43561.0
2019-02-27 10:00:00,77.69,77.88,77.54,77.81,31513.0,70.6717,70.8445,70.5352,70.7808,31513.0
2019-02-27 10:30:00,77.79,77.8,77.63,77.69,28539.0,70.7626,70.7717,70.6171,70.6717,28539.0
2019-02-27 11:00:00,77.7,77.86,77.68,77.82,23719.0,70.6808,70.8263,70.6626,70.7899,23719.0
2019-02-27 11:30:00,77.81,77.82,77.66,77.7,20855.0,70.7808,70.7899,70.6444,70.6808,20855.0
2019-02-27 12:00:00,77.69,77.85,77.68,77.85,18115.0,70.6717,70.8172,70.6626,70.8172,18115.0
2019-02-27 12:30:00,77.85,77.91,77.83,77.91,24633.0,70.8172,70.8718,70.799,70.8718,24633.0
2019-02-27 13:00:00,77.92,78.0,77.92,77.97,22896.0,70.8809,70.9537,70.8809,70.9264,22896.0
2019-02-27 13:30:00,77.95,77.96,77.82,77.9,27509.0,70.9082,70.9173,70.7899,70.8627,27509.0
2019-02-27 14:00:00,77.9,78.04,77.9,78.0,28996.0,70.8627,70.99,70.8627,70.9537,28996.0
2019-02-27 14:30:00,77.99,78.05,77.95,78.0,34247.0,70.9446,70.9991,70.9082,70.9537,34247.0
2019-02-27 15:00:00,77.99,78.05,77.96,78.0,39404.0,70.9446,70.9991,70.9173,70.9537,39404.0
2019-02-27 15:30:00,78.0,78.07,77.95,78.01,132013.0,70.9537,71.0173,70.9082,70.9628,132013.0
2019-02-28 09:30:00,77.99,78.29,77.84,78.17,45052.0,70.9446,71.2175,70.8081,71.1083,45052.0
2019-02-28 10:00:00,78.19,78.36,78.13,78.3,39514.0,71.1265,71.2811,71.0719,71.2266,39514.0
2019-02-28 10:30:00,78.3,78.35,78.13,78.22,57594.0,71.2266,71.272,71.0719,71.1538,57594.0
2019-02-28 11:00:00,78.21,78.33,78.15,78.29,125536.0,71.1447,71.2538,71.0901,71.2175,125536.0
2019-02-28 11:30:00,78.3,78.52,78.3,78.44,40817.0,71.2266,71.4267,71.2266,71.3539,40817.0
2019-02-28 12:00:00,78.45,78.5,78.38,78.45,51588.0,71.363,71.4085,71.2993,71.363,51588.0
2019-02-28 12:30:00,78.46,78.54,78.38,78.48,117730.0,71.3721,71.4449,71.2993,71.3903,117730.0
2019-02-28 13:00:00,78.47,78.48,78.2,78.27,24583.0,71.3812,71.3903,71.1356,71.1993,24583.0
2019-02-28 13:30:00,78.27,78.33,78.21,78.32,29500.0,71.1993,71.2538,71.1447,71.2447,29500.0
2019-02-28 14:00:00,78.31,78.41,78.31,78.37,65527.0,71.2356,71.3266,71.2356,71.2902,65527.0
2019-02-28 14:30:00,78.37,78.41,78.3,78.37,66600.0,71.2902,71.3266,71.2266,71.2902,66600.0
2019-02-28 15:00:00,78.36,78.38,78.31,78.37,88891.0,71.2811,71.2993,71.2356,71.2902,88891.0
2019-02-28 15:30:00,78.37,78.55,78.31,78.42,399585.0,71.2902,71.454,71.2356,71.3357,399585.0
2019-03-01 09:30:00,78.84,78.84,78.37,78.53,89598.0,71.7178,71.7178,71.2902,71.4358,89598.0
2019-03-01 10:00:00,78.51,78.51,78.21,78.25,35907.0,71.4176,71.4176,71.1447,71.1811,35907.0
2019-03-01 10:30:00,78.26,78.36,78.21,78.33,26819.0,71.1902,71.2811,71.1447,71.2538,26819.0
2019-03-01 11:00:00,78.34,78.4,78.26,78.31,32555.0,71.2629,71.3175,71.1902,71.2356,32555.0
2019-03-01 11:30:00,78.31,78.39,78.25,78.32,21329.0,71.2356,71.3084,71.1811,71.2447,21329.0
2019-03-01 12:00:00,78.33,78.45,78.29,78.44,26181.0,71.2538,71.363,71.2175,71.3539,26181.0
2019-03-01 12:30:00,78.42,78.44,78.26,78.37,14392.0,71.3357,71.3539,71.1902,71.2902,14392.0
2019-03-01 13:00:00,78.38,78.46,78.38,78.45,19321.0,71.2993,71.3721,71.2993,71.363,19321.0
2019-03-01 13:30:00,78.45,78.51,78.44,78.47,23649.0,71.363,71.4176,71.3539,71.3812,23649.0
2019-03-01 14:00:00,78.47,78.75,78.47,78.69,48432.0,71.3812,71.6359,71.3812,71.5813,48432.0
2019-03-01 14:30:00,78.69,78.76,78.64,78.72,50539.0,71.5813,71.645,71.5358,71.6086,50539.0
2019-03-01 15:00:00,78.72,78.75,78.52,78.57,54234.0,71.6086,71.6359,71.4267,71.4722,54234.0
2019-03-01 15:30:00,78.58,78.66,78.49,78.54,112988.0,71.4813,71.554,71.3994,71.4449,112988.0
2019-03-04 09:30:00,78.89,78.98,78.5,78.56,36649.0,71.7633,71.8451,71.4085,71.4631,36649.0
2019-03-04 10:00:00,78.56,78.58,78.41,78.47,34644.0,71.4631,71.4813,71.3266,71.3812,34644.0
2019-03-04 10:30:00,78.45,78.54,78.26,78.3,50471.0,71.363,71.4449,71.1902,71.2266,50471.0
2019-03-04 11:00:00,78.3,78.4,78.26,78.26,51501.0,71.2266,71.3175,71.1902,71.1902,51501.0
2019-03-04 11:30:00,78.25,78.25,77.84,77.89,33564.0,71.1811,71.1811,70.8081,70.8536,33564.0
2019-03-04 12:00:00,77.89,77.99,77.68,77.74,24661.0,70.8536,70.9446,70.6626,70.7171,24661.0
2019-03-04 12:30:00,77.75,77.76,77.61,77.66,21969.0,70.7262,70.7353,70.5989,70.6444,21969.0
2019-03-04 13:00:00,77.66,77.85,77.62,77.85,34888.0,70.6444,70.8172,70.608,70.8172,34888.0
2019-03-04 13:30:00,77.84,77.99,77.79,77.99,21989.0,70.8081,70.9446,70.7626,70.9446,21989.0
2019-03-04 14:00:00,77.99,78.17,77.98,78.15,20808.0,70.9446,71.1083,70.9355,71.0901,20808.0
2019-03-04 14:30:00,78.15,78.15,78.05,78.05,34758.0,71.0901,71.0901,70.9991,70.9991,34758.0
2019-03-04 15:00:00,78.04,78.16,77.98,78.11,39458.0,70.99,71.0992,70.9355,71.0537,39458.0
2019-03-04 15:30:00,78.12,78.16,77.94,78.06,122723.0,71.0628,71.0992,70.8991,71.0082,122723.0
2019-03-05 09:30:00,78.09,78.36,78.0,78.26,29258.0,71.0355,71.2811,70.9537,71.1902,29258.0
2019-03-05 10:00:00,78.27,78.34,78.18,78.28,22835.0,71.1993,71.2629,71.1174,71.2084,22835.0
2019-03-05 10:30:00,78.28,78.36,78.26,78.31,18805.0,71.2084,71.2811,71.1902,71.2356,18805.0
2019-03-05 11:00:00,78.3,78.39,78.26,78.3,19698.0,71.2266,71.3084,71.1902,71.2266,19698.0
2019-03-05 11:30:00,78.29,78.32,78.2,78.26,31840.0,71.2175,71.2447,71.1356,71.1902,31840.0
2019-03-05 12:00:00,78.24,78.26,78.14,78.2,19852.0,71.172,71.1902,71.081,71.1356,19852.0
2019-03-05 12:30:00,78.2,78.33,78.17,78.33,14114.0,71.1356,71.2538,71.1083,71.2538,14114.0
2019-03-05 13:00:00,78.33,78.37,78.25,78.25,19432.0,71.2538,71.2902,71.1811,71.1811,19432.0
2019-03-05 13:30:00,78.26,78.35,78.24,78.32,17080.0,71.1902,71.272,71.172,71.2447,17080.0
2019-03-05 14:00:00,78.32,78.35,78.27,78.31,25974.0,71.2447,71.272,71.1993,71.2356,25974.0
2019-03-05 14:30:00,78.3,78.42,78.28,78.39,25834.0,71.2266,71.3357,71.2084,71.3084,25834.0
2019-03-05 15:00:00,78.38,78.42,78.23,78.26,46897.0,71.2993,71.3357,71.1629,71.1902,46897.0
2019-03-05 15:30:00,78.26,78.33,78.06,78.08,173766.0,71.1902,71.2538,71.0082,71.0264,173766.0
2019-03-06 09:30:00,78.13,78.53,78.06,78.39,110317.0,71.0719,71.4358,71.0082,71.3084,110317.0
2019-03-06 10:00:00,78.39,78.39,78.21,78.27,31365.0,71.3084,71.3084,71.1447,71.1993,31365.0
2019-03-06 10:30:00,78.28,78.41,78.19,78.39,30215.0,71.2084,71.3266,71.1265,71.3084,30215.0
2019-03-06 11:00:00,78.39,78.56,78.37,78.52,25618.0,71.3084,71.4631,71.2902,71.4267,25618.0
2019-03-06 11:30:00,78.5,78.55,78.4,78.48,26192.0,71.4085,71.454,71.3175,71.3903,26192.0
2019-03-06 12:00:00,78.48,78.57,78.35,78.38,26107.0,71.3903,71.4722,71.272,71.2993,26107.0
2019-03-06 12:30:00,78.39,78.48,78.38,78.39,19345.0,71.3084,71.3903,71.2993,71.3084,19345.0
2019-03-06 13:00:00,78.39,78.4,78.3,78.31,26333.0,71.3084,71.3175,71.2266,71.2356,26333.0
2019-03-06 13:30:00,78.32,78.5,78.32,78.5,19965.0,71.2447,71.4085,71.2447,71.4085,19965.0
2019-03-06 14:00:00,78.51,78.6,78.46,78.55,28992.0,71.4176,71.4995,71.3721,71.454,28992.0
2019-03-06 14:30:00,78.54,78.57,78.47,78.53,29320.0,71.4449,71.4722,71.3812,71.4358,29320.0
2019-03-06 15:00:00,78.53,78.59,78.35,78.44,72693.0,71.4358,71.4904,71.272,71.3539,72693.0
2019-03-06 15:30:00,78.44,78.57,78.37,78.45,260900.0,71.3539,71.4722,71.2902,71.363,260900.0
2019-03-07 09:30:00,78.44,78.44,78.08,78.26,125787.0,71.3539,71.3539,71.0264,71.1902,125787.0
2019-03-07 10:00:00,78.22,78.27,78.07,78.25,53778.0,71.1538,71.1993,71.0173,71.1811,53778.0
2019-03-07 10:30:00,78.25,78.36,78.16,78.34,29887.0,71.1811,71.2811,71.0992,71.2629,29887.0
2019-03-07 11:00:00,78.34,78.35,78.25,78.31,34902.0,71.2629,71.272,71.1811,71.2356,34902.0
2019-03-07 11:30:00,78.32,78.42,78.32,78.39,31521.0,71.2447,71.3357,71.2447,71.3084,31521.0
2019-03-07 12:00:00,78.4,78.42,78.33,78.39,28720.0,71.3175,71.3357,71.2538,71.3084,28720.0
2019-03-07 12:30:00,78.37,78.53,78.3,78.48,28561.0,71.2902,71.4358,71.2266,71.3903,28561.0
2019-03-07 13:00:00,78.49,78.56,78.46,78.52,23896.0,71.3994,71.4631,71.3721,71.4267,23896.0
2019-03-07 13:30:00,78.52,78.64,78.45,78.58,34358.0,71.4267,71.5358,71.363,71.4813,34358.0
2019-03-07 14:00:00,78.6,78.63,78.41,78.57,92409.0,71.4995,71.5267,71.3266,71.4722,92409.0
2019-03-07 14:30:00,78.57,78.58,78.34,78.35,60761.0,71.4722,71.4813,71.2629,71.272,60761.0
2019-03-07 15:00:00,78.36,78.48,78.26,78.38,75452.0,71.2811,71.3903,71.1902,71.2993,75452.0
2019-03-07 15:30:00,78.37,78.58,78.34,78.49,181684.0,71.2902,71.4813,71.2629,71.3994,181684.0
2019-03-08 09:30:00,78.24,78.58,78.24,78.34,77014.0,71.172,71.4813,71.172,71.2629,77014.0
2019-03-08 10:00:00,78.34,78.37,78.05,78.08,57027.0,71.2629,71.2902,70.9991,71.0264,57027.0
2019-03-08 10:30:00,78.06,78.2,77.93,78.16,32369.0,71.0082,71.1356,70.89,71.0992,32369.0
2019-03-08 11:00:00,78.11,78.17,78.03,78.06,28844.0,71.0537,71.1083,70.9809,71.0082,28844.0
2019-03-08 11:30:00,78.06,78.13,77.94,77.94,38217.0,71.0082,71.0719,70.8991,70.8991,38217.0
2019-03-08 12:00:00,77.94,77.94,77.66,77.79,36508.0,70.8991,70.8991,70.6444,70.7626,36508.0
2019-03-08 12:30:00,77.78,77.78,77.51,77.53,32121.0,70.7535,70.7535,70.5079,70.5261,32121.0
2019-03-08 13:00:00,77.52,77.56,77.44,77.46,35804.0,70.517,70.5534,70.4442,70.4624,35804.0
2019-03-08 13:30:00,77.46,77.65,77.44,77.57,36500.0,70.4624,70.6353,70.4442,70.5625,36500.0
2019-03-08 14:00:00,77.56,77.68,77.53,77.66,32029.0,70.5534,70.6626,70.5261,70.6444,32029.0
2019-03-08 14:30:00,77.66,77.85,77.65,77.71,46090.0,70.6444,70.8172,70.6353,70.6899,46090.0
2019-03-08 15:00:00,77.71,77.8,77.64,77.65,50136.0,70.6899,70.7717,70.6262,70.6353,50136.0
2019-03-08 15:30:00,77.64,78.0,77.59,77.91,183804.0,70.6262,70.9537,70.5807,70.8718,183804.0
2019-03-11 09:30:00,77.93,78.29,77.93,78.21,37751.0,70.89,71.2175,70.89,71.1447,37751.0
2019-03-11 10:00:00,78.21,78.35,78.13,78.35,24344.0,71.1447,71.272,71.0719,71.272,24344.0
2019-03-11 10:30:00,78.34,78.38,78.22,78.3,33604.0,71.2629,71.2993,71.1538,71.2266,33604.0
2019-03-11 11:00:00,78.3,78.37,78.21,78.22,28474.0,71.2266,71.2902,71.1447,71.1538,28474.0
2019-03-11 11:30:00,78.24,78.3,78.18,78.28,26077.0,71.172,71.2266,71.1174,71.2084,26077.0
2019-03-11 12:00:00,78.28,78.34,78.27,78.33,19267.0,71.2084,71.2629,71.1993,71.2538,19267.0
2019-03-11 12:30:00,78.34,78.35,78.14,78.14,43219.0,71.2629,71.272,71.081,71.081,43219.0
2019-03-11 13:00:00,78.15,78.16,78.06,78.1,33675.0,71.0901,71.0992,71.0082,71.0446,33675.0
2019-03-11 13:30:00,78.1,78.15,78.04,78.15,32712.0,71.0446,71.0901,70.99,71.0901,32712.0
2019-03-11 14:00:00,78.15,78.23,78.07,78.23,24088.0,71.0901,71.1629,71.0173,71.1629,24088.0
2019-03-11 14:30:00,78.23,78.27,78.19,78.27,27776.0,71.1629,71.1993,71.1265,71.1993,27776.0
2019-03-11 15:00:00,78.26,78.31,78.21,78.25,33250.0,71.1902,71.2356,71.1447,71.1811,33250.0
2019-03-11 15:30:00,78.25,78.5,78.25,78.47,120144.0,71.1811,71.4085,71.1811,71.3812,120144.0
2019-03-12 09:30:00,78.55,78.58,78.21,78.28,25769.0,71.454,71.4813,71.1447,71.2084,25769.0
2019-03-12 10:00:00,78.32,78.34,78.24,78.32,31052.0,71.2447,71.2629,71.172,71.2447,31052.0
2019-03-12 10:30:00,78.32,78.43,78.27,78.37,25547.0,71.2447,71.3448,71.1993,71.2902,25547.0
2019-03-12 11:00:00,78.35,78.48,78.34,78.46,46789.0,71.272,71.3903,71.2629,71.3721,46789.0
2019-03-12 11:30:00,78.44,78.63,78.42,78.63,23728.0,71.3539,71.5267,71.3357,71.5267,23728.0
2019-03-12 12:00:00,78.64,78.64,78.47,78.47,20815.0,71.5358,71.5358,71.3812,71.3812,20815.0
2019-03-12 12:30:00,78.46,78.57,78.4,78.48,26165.0,71.3721,71.4722,71.3175,71.3903,26165.0
2019-03-12 13:00:00,78.48,78.52,78.42,78.47,28553.0,71.3903,71.4267,71.3357,71.3812,28553.0
2019-03-12 13:30:00,78.48,78.53,78.44,78.5,20040.0,71.3903,71.4358,71.3539,71.4085,20040.0
2019-03-12 14:00:00,78.5,78.51,78.41,78.41,25266.0,71.4085,71.4176,71.3266,71.3266,25266.0
2019-03-12 14:30:00,78.43,78.47,78.35,78.46,40038.0,71.3448,71.3812,71.272,71.3721,40038.0
2019-03-12 15:00:00,78.45,78.46,78.32,78.42,36196.0,71.363,71.3721,71.2447,71.3357,36196.0
2019-03-12 15:30:00,78.42,78.5,78.39,78.45,170573.0,71.3357,71.4085,71.3084,71.363,170573.0
2019-03-13 09:30:00,78.63,78.79,78.34,78.68,22382.0,71.5267,71.6723,71.2629,71.5722,22382.0
2019-03-13 10:00:00,78.69,78.82,78.6,78.61,18479.0,71.5813,71.6996,71.4995,71.5085,18479.0
2019-03-13 10:30:00,78.63,78.73,78.57,78.7,13377.0,71.5267,71.6177,71.4722,71.5904,13377.0
2019-03-13 11:00:00,78.7,78.78,78.67,78.73,21301.0,71.5904,71.6632,71.5631,71.6177,21301.0
2019-03-13 11:30:00,78.74,78.75,78.58,78.64,17342.0,71.6268,71.6359,71.4813,71.5358,17342.0
2019-03-13 12:00:00,78.65,78.71,78.53,78.56,33035.0,71.5449,71.5995,71.4358,71.4631,33035.0
2019-03-13 12:30:00,78.57,78.66,78.53,78.63,17938.0,71.4722,71.554,71.4358,71.5267,17938.0
2019-03-13 13:00:00,78.64,78.76,78.64,78.71,15651.0,71.5358,71.645,71.5358,71.5995,15651.0
2019-03-13 13:30:00,78.7,78.73,78.66,78.73,13301.0,71.5904,71.6177,71.554,71.6177,13301.0
2019-03-13 14:00:00,78.73,78.81,78.72,78.76,27161.0,71.6177,71.6905,71.6086,71.645,27161.0
2019-03-13 14:30:00,78.75,78.77,78.64,78.67,33494.0,71.6359,71.6541,71.5358,71.5631,33494.0
2019-03-13 15:00:00,78.67,78.69,78.51,78.59,40812.0,71.5631,71.5813,71.4176,71.4904,40812.0
2019-03-13 15:30:00,78.58,78.76,78.57,78.7,110676.0,71.4813,71.645,71.4722,71.5904,110676.0
2019-03-14 09:30:00,78.85,78.85,78.57,78.61,29571.0,71.7269,71.7269,71.4722,71.5085,29571.0
2019-03-14 10:00:00,78.6,78.7,78.55,78.63,42634.0,71.4995,71.5904,71.454,71.5267,42634.0
2019-03-14 10:30:00,78.62,78.9,78.6,78.89,41881.0,71.5176,71.7723,71.4995,71.7633,41881.0
2019-03-14 11:00:00,78.89,78.95,78.81,78.9,37875.0,71.7633,71.8178,71.6905,71.7723,37875.0
2019-03-14 11:30:00,78.89,79.04,78.89,78.94,20781.0,71.7633,71.8997,71.7633,71.8087,20781.0
2019-03-14 12:00:00,78.93,78.97,78.87,78.88,12313.0,71.7996,71.836,71.7451,71.7542,12313.0
2019-03-14 12:30:00,78.88,78.92,78.85,78.85,13885.0,71.7542,71.7905,71.7269,71.7269,13885.0
2019-03-14 13:00:00,78.85,78.86,78.77,78.77,15368.0,71.7269,71.736,71.6541,71.6541,15368.0
2019-03-14 13:30:00,78.78,78.81,78.72,78.81,33960.0,71.6632,71.6905,71.6086,71.6905,33960.0
2019-03-14 14:00:00,78.81,78.83,78.72,78.72,20016.0,71.6905,71.7087,71.6086,71.6086,20016.0
2019-03-14 14:30:00,78.72,78.83,78.71,78.82,38763.0,71.6086,71.7087,71.5995,71.6996,38763.0
2019-03-14 15:00:00,78.82,78.96,78.81,78.95,39093.0,71.6996,71.8269,71.6905,71.8178,39093.0
2019-03-14 15:30:00,78.96,79.09,78.86,78.95,191309.0,71.8269,71.9452,71.736,71.8178,191309.0
2019-03-15 09:30:00,79.03,79.23,78.76,78.83,257132.0,71.8906,72.0725,71.645,71.7087,257132.0
2019-03-15 10:00:00,78.81,78.9,78.72,78.77,36808.0,71.6905,71.7723,71.6086,71.6541,36808.0
2019-03-15 10:30:00,78.77,78.79,78.66,78.72,34168.0,71.6541,71.6723,71.554,71.6086,34168.0
2019-03-15 11:00:00,78.72,78.83,78.63,78.8,28272.0,71.6086,71.7087,71.5267,71.6814,28272.0
2019-03-15 11:30:00,78.79,78.81,78.66,78.76,26142.0,71.6723,71.6905,71.554,71.645,26142.0
2019-03-15 12:00:00,78.76,78.86,78.74,78.79,27310.0,71.645,71.736,71.6268,71.6723,27310.0
2019-03-15 12:30:00,78.78,78.93,78.78,78.92,23557.0,71.6632,71.7996,71.6632,71.7905,23557.0
2019-03-15 13:00:00,78.92,78.98,78.86,78.87,19430.0,71.7905,71.8451,71.736,71.7451,19430.0
2019-03-15 13:30:00,78.86,78.89,78.78,78.79,17658.0,71.736,71.7633,71.6632,71.6723,17658.0
2019-03-15 14:00:00,78.8,78.83,78.61,78.65,42525.0,71.6814,71.7087,71.5085,71.5449,42525.0
2019-03-15 14:30:00,78.64,78.78,78.64,78.7,48934.0,71.5358,71.6632,71.5358,71.5904,48934.0
2019-03-15 15:00:00,78.69,78.79,78.62,78.77,59969.0,71.5813,71.6723,71.5176,71.6541,59969.0
2019-03-15 15:30:00,78.77,78.78,78.57,78.65,407967.0,71.6541,71.6632,71.4722,71.5449,407967.0
2019-03-18 09:30:00,78.63,78.85,78.47,78.62,51573.0,71.5267,71.7269,71.3812,71.5176,51573.0
2019-03-18 10:00:00,78.59,78.65,78.54,78.65,30648.0,71.4904,71.5449,71.4449,71.5449,30648.0
2019-03-18 10:30:00,78.64,78.74,78.6,78.63,201996.0,71.5358,71.6268,71.4995,71.5267,201996.0
2019-03-18 11:00:00,78.63,78.7,78.59,78.6,52724.0,71.5267,71.5904,71.4904,71.4995,52724.0
2019-03-18 11:30:00,78.62,78.71,78.57,78.67,71566.0,71.5176,71.5995,71.4722,71.5631,71566.0
2019-03-18 12:00:00,78.67,78.83,78.66,78.8,75257.0,71.5631,71.7087,71.554,71.6814,75257.0
2019-03-18 12:30:00,78.8,78.82,78.72,78.78,33090.0,71.6814,71.6996,71.6086,71.6632,33090.0
2019-03-18 13:00:00,78.78,78.87,78.7,78.85,59850.0,71.6632,71.7451,71.5904,71.7269,59850.0
2019-03-18 13:30:00,78.83,78.88,78.79,78.81,70147.0,71.7087,71.7542,71.6723,71.6905,70147.0
2019-03-18 14:00:00,78.81,78.89,78.74,78.86,64067.0,71.6905,71.7633,71.6268,71.736,64067.0
2019-03-18 14:30:00,78.84,78.94,78.79,78.93,107204.0,71.7178,71.8087,71.6723,71.7996,107204.0
2019-03-18 15:00:00,78.95,78.96,78.82,78.83,99673.0,71.8178,71.8269,71.6996,71.7087,99673.0
2019-03-18 15:30:00,78.83,78.97,78.8,78.96,328256.0,71.7087,71.836,71.6814,71.8269,328256.0
2019-03-19 09:30:00,79.15,79.33,78.97,79.17,38251.0,71.9998,72.1635,71.836,72.018,38251.0
2019-03-19 10:00:00,79.17,79.21,79.0,79.08,36266.0,72.018,72.0543,71.8633,71.9361,36266.0
2019-03-19 10:30:00,79.08,79.14,79.0,79.04,30992.0,71.9361,71.9907,71.8633,71.8997,30992.0
2019-03-19 11:00:00,79.04,79.17,79.03,79.16,20365.0,71.8997,72.018,71.8906,72.0089,20365.0
2019-03-19 11:30:00,79.15,79.34,79.11,79.32,31834.0,71.9998,72.1726,71.9634,72.1544,31834.0
2019-03-19 12:00:00,79.34,79.35,79.07,79.09,57926.0,72.1726,72.1817,71.927,71.9452,57926.0
2019-03-19 12:30:00,79.09,79.12,78.75,78.93,55029.0,71.9452,71.9725,71.6359,71.7996,55029.0
2019-03-19 13:00:00,78.92,79.11,78.89,79.09,29135.0,71.7905,71.9634,71.7633,71.9452,29135.0
2019-03-19 13:30:00,79.09,79.1,78.98,79.02,13640.0,71.9452,71.9543,71.8451,71.8815,13640.0
2019-03-19 14:00:00,79.01,79.03,78.86,78.92,25997.0,71.8724,71.8906,71.736,71.7905,25997.0
2019-03-19 14:30:00,78.92,78.97,78.83,78.84,40958.0,71.7905,71.836,71.7087,71.7178,40958.0
2019-03-19 15:00:00,78.85,78.86,78.63,78.65,37600.0,71.7269,71.736,71.5267,71.5449,37600.0
2019-03-19 15:30:00,78.65,78.87,78.55,78.84,179837.0,71.5449,71.7451,71.454,71.7178,179837.0
2019-03-20 09:30:00,78.76,78.85,78.41,78.42,32726.0,71.645,71.7269,71.3266,71.3357,32726.0
2019-03-20 10:00:00,78.45,78.52,78.35,78.48,21930.0,71.363,71.4267,71.272,71.3903,21930.0
2019-03-20 10:30:00,78.48,78.56,78.35,78.41,73949.0,71.3903,71.4631,71.272,71.3266,73949.0
2019-03-20 11:00:00,78.46,78.63,78.45,78.62,44460.0,71.3721,71.5267,71.363,71.5176,44460.0
2019-03-20 11:30:00,78.63,78.75,78.45,78.47,62266.0,71.5267,71.6359,71.363,71.3812,62266.0
2019-03-20 12:00:00,78.45,78.52,78.38,78.51,33289.0,71.363,71.4267,71.2993,71.4176,33289.0
2019-03-20 12:30:00,78.49,78.53,78.37,78.52,16275.0,71.3994,71.4358,71.2902,71.4267,16275.0
2019-03-20 13:00:00,78.53,78.54,78.46,78.48,25739.0,71.4358,71.4449,71.3721,71.3903,25739.0
2019-03-20 13:30:00,78.49,78.53,78.44,78.45,23811.0,71.3994,71.4358,71.3539,71.363,23811.0
2019-03-20 14:00:00,78.5,78.78,78.49,78.76,70080.0,71.4085,71.6632,71.3994,71.645,70080.0
2019-03-20 14:30:00,78.76,78.77,78.63,78.66,106118.0,71.645,71.6541,71.5267,71.554,106118.0
2019-03-20 15:00:00,78.68,78.72,78.48,78.51,39701.0,71.5722,71.6086,71.3903,71.4176,39701.0
2019-03-20 15:30:00,78.5,78.51,78.21,78.41,163241.0,71.4085,71.4176,71.1447,71.3266,163241.0
2019-03-21 09:30:00,78.26,78.65,78.2,78.59,34471.0,71.1902,71.5449,71.1356,71.4904,34471.0
2019-03-21 10:00:00,78.59,78.65,78.54,78.59,46854.0,71.4904,71.5449,71.4449,71.4904,46854.0
2019-03-21 10:30:00,78.59,78.59,78.48,78.56,26851.0,71.4904,71.4904,71.3903,71.4631,26851.0
2019-03-21 11:00:00,78.57,78.77,78.57,78.7,29508.0,71.4722,71.6541,71.4722,71.5904,29508.0
2019-03-21 11:30:00,78.7,78.96,78.67,78.94,19925.0,71.5904,71.8269,71.5631,71.8087,19925.0
2019-03-21 12:00:00,78.92,78.97,78.92,78.93,13006.0,71.7905,71.836,71.7905,71.7996,13006.0
2019-03-21 12:30:00,78.93,78.98,78.9,78.98,14105.0,71.7996,71.8451,71.7723,71.8451,14105.0
2019-03-21 13:00:00,78.98,79.14,78.97,79.14,30421.0,71.8451,71.9907,71.836,71.9907,30421.0
2019-03-21 13:30:00,79.15,79.17,79.05,79.08,19177.0,71.9998,72.018,71.9088,71.9361,19177.0
2019-03-21 14:00:00,79.09,79.26,79.05,79.26,25152.0,71.9452,72.0998,71.9088,72.0998,25152.0
2019-03-21 14:30:00,79.24,79.34,79.18,79.18,22981.0,72.0816,72.1726,72.0271,72.0271,22981.0
2019-03-21 15:00:00,79.2,79.33,79.14,79.25,38781.0,72.0452,72.1635,71.9907,72.0907,38781.0
2019-03-21 15:30:00,79.26,79.42,79.23,79.34,152703.0,72.0998,72.2454,72.0725,72.1726,152703.0
2019-03-22 09:30:00,79.17,79.18,78.95,79.04,42295.0,72.018,72.0271,71.8178,71.8997,42295.0
2019-03-22 10:00:00,79.06,79.32,79.06,79.19,25223.0,71.9179,72.1544,71.9179,72.0362,25223.0
2019-03-22 10:30:00,79.22,79.39,79.2,79.23,26712.0,72.0634,72.2181,72.0452,72.0725,26712.0
2019-03-22 11:00:00,79.25,79.46,79.25,79.31,37789.0,72.0907,72.2818,72.0907,72.1453,37789.0
2019-03-22 11:30:00,79.31,79.33,79.11,79.11,14503.0,72.1453,72.1635,71.9634,71.9634,14503.0
2019-03-22 12:00:00,79.14,79.28,79.14,79.15,20885.0,71.9907,72.118,71.9907,71.9998,20885.0
2019-03-22 12:30:00,79.15,79.19,79.0,79.07,36133.0,71.9998,72.0362,71.8633,71.927,36133.0
2019-03-22 13:00:00,79.07,79.13,79.04,79.11,29444.0,71.927,71.9816,71.8997,71.9634,29444.0
2019-03-22 13:30:00,79.12,79.22,79.12,79.14,36818.0,71.9725,72.0634,71.9725,71.9907,36818.0
2019-03-22 14:00:00,79.14,79.31,79.04,79.3,67544.0,71.9907,72.1453,71.8997,72.1362,67544.0
2019-03-22 14:30:00,79.3,79.47,79.25,79.4,25602.0,72.1362,72.2909,72.0907,72.2272,25602.0
2019-03-22 15:00:00,79.43,79.45,79.2,79.22,34244.0,72.2545,72.2727,72.0452,72.0634,34244.0
2019-03-22 15:30:00,79.21,79.21,78.88,78.92,180484.0,72.0543,72.0543,71.7542,71.7905,180484.0
2019-03-25 09:30:00,78.87,79.32,78.74,79.2,67003.0,71.7451,72.1544,71.6268,72.0452,67003.0
2019-03-25 10:00:00,79.2,79.4,79.2,79.35,45652.0,72.0452,72.2272,72.0452,72.1817,45652.0
2019-03-25 10:30:00,79.35,79.83,79.35,79.78,70327.0,72.1817,72.6183,72.1817,72.5729,70327.0
2019-03-25 11:00:00,79.79,79.81,79.54,79.64,69526.0,72.5819,72.6001,72.3545,72.4455,69526.0
2019-03-25 11:30:00,79.63,79.66,79.41,79.5,56925.0,72.4364,72.4637,72.2363,72.3181,56925.0
2019-03-25 12:00:00,79.5,79.64,79.46,79.59,36204.0,72.3181,72.4455,72.2818,72.4,36204.0
2019-03-25 12:30:00,79.58,79.62,79.41,79.49,51243.0,72.3909,72.4273,72.2363,72.3091,51243.0
2019-03-25 13:00:00,79.51,79.56,79.35,79.39,21355.0,72.3272,72.3727,72.1817,72.2181,21355.0
2019-03-25 13:30:00,79.4,79.45,79.2,79.28,33478.0,72.2272,72.2727,72.0452,72.118,33478.0
2019-03-25 14:00:00,79.28,79.35,79.22,79.28,36363.0,72.118,72.1817,72.0634,72.118,36363.0
2019-03-25 14:30:00,79.32,79.55,79.31,79.53,30719.0,72.1544,72.3636,72.1453,72.3454,30719.0
2019-03-25 15:00:00,79.55,79.65,79.46,79.56,41150.0,72.3636,72.4546,72.2818,72.3727,41150.0
2019-03-25 15:30:00,79.54,79.57,79.37,79.44,132580.0,72.3545,72.3818,72.1999,72.2636,132580.0
2019-03-26 09:30:00,79.9,80.26,79.75,80.13,70247.0,72.682,73.0095,72.5456,72.8912,70247.0
2019-03-26 10:00:00,80.12,80.18,79.97,80.15,39845.0,72.8821,72.9367,72.7457,72.9094,39845.0
2019-03-26 10:30:00,80.13,80.52,80.11,80.52,76916.0,72.8912,73.246,72.873,73.246,76916.0
2019-03-26 11:00:00,80.51,80.51,80.29,80.35,33346.0,73.2369,73.2369,73.0368,73.0914,33346.0
2019-03-26 11:30:00,80.34,80.43,80.27,80.31,35576.0,73.0823,73.1641,73.0186,73.055,35576.0
2019-03-26 12:00:00,80.32,80.39,80.22,80.23,40893.0,73.0641,73.1277,72.9731,72.9822,40893.0
2019-03-26 12:30:00,80.24,80.25,80.12,80.19,33184.0,72.9913,73.0004,72.8821,72.9458,33184.0
2019-03-26 13:00:00,80.19,80.28,80.17,80.28,30899.0,72.9458,73.0277,72.9276,73.0277,30899.0
2019-03-26 13:30:00,80.27,80.28,80.19,80.24,33548.0,73.0186,73.0277,72.9458,72.9913,33548.0
2019-03-26 14:00:00,80.23,80.34,80.17,80.28,58660.0,72.9822,73.0823,72.9276,73.0277,58660.0
2019-03-26 14:30:00,80.3,80.4,80.24,80.35,33301.0,73.0459,73.1368,72.9913,73.0914,33301.0
2019-03-26 15:00:00,80.36,80.5,80.35,80.43,72484.0,73.1005,73.2278,73.0914,73.1641,72484.0
2019-03-26 15:30:00,80.43,80.62,80.4,80.6,206822.0,73.1641,73.337,73.1368,73.3188,206822.0
2019-03-27 09:30:00,80.59,81.05,80.49,80.84,65976.0,73.3097,73.7281,73.2187,73.5371,65976.0
2019-03-27 10:00:00,80.85,81.15,80.85,81.07,34055.0,73.5462,73.8191,73.5462,73.7463,34055.0
2019-03-27 10:30:00,81.07,81.2,80.63,80.65,69374.0,73.7463,73.8646,73.3461,73.3643,69374.0
2019-03-27 11:00:00,80.66,80.76,80.49,80.49,40064.0,73.3734,73.4643,73.2187,73.2187,40064.0
2019-03-27 11:30:00,80.49,80.56,80.38,80.5,38527.0,73.2187,73.2824,73.1187,73.2278,38527.0
2019-03-27 12:00:00,80.51,80.58,80.47,80.53,37046.0,73.2369,73.3006,73.2005,73.2551,37046.0
2019-03-27 12:30:00,80.52,80.62,80.47,80.47,52177.0,73.246,73.337,73.2005,73.2005,52177.0
2019-03-27 13:00:00,80.46,80.64,80.41,80.61,25438.0,73.1914,73.3552,73.1459,73.3279,25438.0
2019-03-27 13:30:00,80.6,80.6,80.4,80.41,54859.0,73.3188,73.3188,73.1368,73.1459,54859.0
2019-03-27 14:00:00,80.43,80.5,80.35,80.38,45863.0,73.1641,73.2278,73.0914,73.1187,45863.0
2019-03-27 14:30:00,80.38,80.45,80.28,80.33,58994.0,73.1187,73.1823,73.0277,73.0732,58994.0
2019-03-27 15:00:00,80.34,80.41,80.26,80.37,44224.0,73.0823,73.1459,73.0095,73.1096,44224.0
2019-03-27 15:30:00,80.37,80.47,80.24,80.26,198810.0,73.1096,73.2005,72.9913,73.0095,198810.0
2019-03-28 09:30:00,80.41,80.62,80.23,80.35,147886.0,73.1459,73.337,72.9822,73.0914,147886.0
2019-03-28 10:00:00,80.36,80.58,80.33,80.58,271774.0,73.1005,73.3006,73.0732,73.3006,271774.0
2019-03-28 10:30:00,80.6,80.71,80.44,80.45,155925.0,73.3188,73.4188,73.1732,73.1823,155925.0
2019-03-28 11:00:00,80.45,80.47,80.19,80.2,57004.0,73.1823,73.2005,72.9458,72.9549,57004.0
2019-03-28 11:30:00,80.2,80.35,80.12,80.34,32969.0,72.9549,73.0914,72.8821,73.0823,32969.0
2019-03-28 12:00:00,80.36,80.4,80.25,80.38,30028.0,73.1005,73.1368,73.0004,73.1187,30028.0
2019-03-28 12:30:00,80.38,80.53,80.35,80.53,37414.0,73.1187,73.2551,73.0914,73.2551,37414.0
2019-03-28 13:00:00,80.52,80.7,80.51,80.6,35102.0,73.246,73.4097,73.2369,73.3188,35102.0
2019-03-28 13:30:00,80.6,80.62,80.52,80.58,26497.0,73.3188,73.337,73.246,73.3006,26497.0
2019-03-28 14:00:00,80.59,80.64,80.54,80.62,31922.0,73.3097,73.3552,73.2642,73.337,31922.0
2019-03-28 14:30:00,80.61,80.62,80.5,80.51,34925.0,73.3279,73.337,73.2278,73.2369,34925.0
2019-03-28 15:00:00,80.51,80.6,80.49,80.58,42109.0,73.2369,73.3188,73.2187,73.3006,42109.0
2019-03-28 15:30:00,80.58,80.64,80.49,80.61,145528.0,73.3006,73.3552,73.2187,73.3279,145528.0
2019-03-29 09:30:00,80.56,80.61,80.15,80.16,48649.0,73.6243,73.67,73.2496,73.2587,48649.0
2019-03-29 10:00:00,80.18,80.23,80.05,80.21,51633.0,73.277,73.3227,73.1582,73.3044,51633.0
2019-03-29 10:30:00,80.24,80.29,80.12,80.21,41877.0,73.3318,73.3775,73.2222,73.3044,41877.0
2019-03-29 11:00:00,80.23,80.35,80.21,80.22,42607.0,73.3227,73.4324,73.3044,73.3135,42607.0
2019-03-29 11:30:00,80.23,80.35,80.21,80.26,37049.0,73.3227,73.4324,73.3044,73.3501,37049.0
2019-03-29 12:00:00,80.27,80.27,80.03,80.06,76394.0,73.3592,73.3592,73.1399,73.1673,76394.0
2019-03-29 12:30:00,80.07,80.2,80.05,80.18,28382.0,73.1765,73.2953,73.1582,73.277,28382.0
2019-03-29 13:00:00,80.18,80.2,80.1,80.18,27942.0,73.277,73.2953,73.2039,73.277,27942.0
2019-03-29 13:30:00,80.18,80.22,80.14,80.17,31286.0,73.277,73.3135,73.2404,73.2679,31286.0
2019-03-29 14:00:00,80.17,80.27,80.17,80.25,53494.0,73.2679,73.3592,73.2679,73.341,53494.0
2019-03-29 14:30:00,80.23,80.36,80.18,80.33,40962.0,73.3227,73.4415,73.277,73.4141,40962.0
2019-03-29 15:00:00,80.33,80.4,80.21,80.22,65038.0,73.4141,73.4781,73.3044,73.3135,65038.0
2019-03-29 15:30:00,80.23,80.47,80.17,80.4,227904.0,73.3227,73.542,73.2679,73.4781,227904.0
2019-04-01 09:30:00,80.84,80.95,80.14,80.19,73245.0,73.8802,73.9807,73.2404,73.2861,73245.0
2019-04-01 10:00:00,80.2,80.33,79.83,79.84,75505.0,73.2953,73.4141,72.9571,72.9663,75505.0
2019-04-01 10:30:00,79.84,79.87,79.68,79.77,50082.0,72.9663,72.9937,72.82,72.9023,50082.0
2019-04-01 11:00:00,79.76,79.82,79.56,79.56,69553.0,72.8932,72.948,72.7104,72.7104,69553.0
2019-04-01 11:30:00,79.54,79.74,79.54,79.67,44893.0,72.6921,72.8749,72.6921,72.8109,44893.0
2019-04-01 12:00:00,79.67,79.82,79.67,79.77,52396.0,72.8109,72.948,72.8109,72.9023,52396.0
2019-04-01 12:30:00,79.77,79.84,79.7,79.81,38312.0,72.9023,72.9663,72.8383,72.9388,38312.0
2019-04-01 13:00:00,79.81,79.83,79.68,79.74,34609.0,72.9388,72.9571,72.82,72.8749,34609.0
2019-04-01 13:30:00,79.76,79.79,79.7,79.7,30687.0,72.8932,72.9206,72.8383,72.8383,30687.0
2019-04-01 14:00:00,79.72,79.88,79.71,79.81,48091.0,72.8566,73.0028,72.8475,72.9388,48091.0
2019-04-01 14:30:00,79.81,79.9,79.77,79.79,74885.0,72.9388,73.0211,72.9023,72.9206,74885.0
2019-04-01 15:00:00,79.79,79.97,79.69,79.91,93549.0,72.9206,73.0851,72.8292,73.0302,93549.0
2019-04-01 15:30:00,79.91,80.15,79.84,79.99,249912.0,73.0302,73.2496,72.9663,73.1033,249912.0
2019-04-02 09:30:00,80.15,80.19,79.78,79.86,46144.0,73.2496,73.2861,72.9114,72.9845,46144.0
2019-04-02 10:00:00,79.84,79.84,79.7,79.8,29493.0,72.9663,72.9663,72.8383,72.9297,29493.0
2019-04-02 10:30:00,79.79,80.01,79.73,79.93,35954.0,72.9206,73.1216,72.8657,73.0485,35954.0
2019-04-02 11:00:00,79.92,79.93,79.7,79.8,35712.0,73.0394,73.0485,72.8383,72.9297,35712.0
2019-04-02 11:30:00,79.81,79.82,79.68,79.68,21362.0,72.9388,72.948,72.82,72.82,21362.0
2019-04-02 12:00:00,79.68,79.68,79.58,79.65,20477.0,72.82,72.82,72.7286,72.7926,20477.0
2019-04-02 12:30:00,79.65,79.65,79.54,79.56,22047.0,72.7926,72.7926,72.6921,72.7104,22047.0
2019-04-02 13:00:00,79.54,79.57,79.47,79.51,30582.0,72.6921,72.7195,72.6281,72.6647,30582.0
2019-04-02 13:30:00,79.51,79.54,79.46,79.48,22150.0,72.6647,72.6921,72.619,72.6373,22150.0
2019-04-02 14:00:00,79.48,79.67,79.47,79.67,46054.0,72.6373,72.8109,72.6281,72.8109,46054.0
2019-04-02 14:30:00,79.66,79.67,79.57,79.63,38874.0,72.8018,72.8109,72.7195,72.7743,38874.0
2019-04-02 15:00:00,79.64,79.7,79.62,79.7,52069.0,72.7835,72.8383,72.7652,72.8383,52069.0
2019-04-02 15:30:00,79.7,79.77,79.67,79.72,219930.0,72.8383,72.9023,72.8109,72.8566,219930.0
2019-04-03 09:30:00,79.96,79.96,79.5,79.61,37622.0,73.0759,73.0759,72.6555,72.7561,37622.0
2019-04-03 10:00:00,79.61,79.96,79.54,79.94,30128.0,72.7561,73.0759,72.6921,73.0577,30128.0
2019-04-03 10:30:00,79.93,80.01,79.84,79.97,30828.0,73.0485,73.1216,72.9663,73.0851,30828.0
2019-04-03 11:00:00,79.98,80.17,79.96,80.05,49121.0,73.0942,73.2679,73.0759,73.1582,49121.0
2019-04-03 11:30:00,80.06,80.28,80.03,80.15,113559.0,73.1673,73.3684,73.1399,73.2496,113559.0
2019-04-03 12:00:00,80.14,80.14,79.99,80.08,16388.0,73.2404,73.2404,73.1033,73.1856,16388.0
2019-04-03 12:30:00,80.08,80.12,80.02,80.12,25508.0,73.1856,73.2222,73.1308,73.2222,25508.0
2019-04-03 13:00:00,80.13,80.56,80.09,80.39,881045.0,73.2313,73.6243,73.1947,73.4689,881045.0
2019-04-03 13:30:00,80.4,80.47,80.35,80.37,21912.0,73.4781,73.542,73.4324,73.4506,21912.0
2019-04-03 14:00:00,80.37,80.38,80.06,80.07,58730.0,73.4506,73.4598,73.1673,73.1765,58730.0
2019-04-03 14:30:00,80.06,80.09,79.89,79.9,60375.0,73.1673,73.1947,73.012,73.0211,60375.0
2019-04-03 15:00:00,79.88,79.9,79.78,79.89,61681.0,73.0028,73.0211,72.9114,73.012,61681.0
2019-04-03 15:30:00,79.89,80.1,79.85,79.93,186870.0,73.012,73.2039,72.9754,73.0485,186870.0
2019-04-04 09:30:00,80.17,80.22,79.59,79.78,77263.0,73.2679,73.3135,72.7378,72.9114,77263.0
2019-04-04 10:00:00,79.79,80.0,79.79,79.97,57374.0,72.9206,73.1125,72.9206,73.0851,57374.0
2019-04-04 10:30:00,79.97,80.01,79.9,79.95,28707.0,73.0851,73.1216,73.0211,73.0668,28707.0
2019-04-04 11:00:00,79.96,79.96,79.69,79.78,29891.0,73.0759,73.0759,72.8292,72.9114,29891.0
2019-04-04 11:30:00,79.81,79.81,79.66,79.67,30731.0,72.9388,72.9388,72.8018,72.8109,30731.0
2019-04-04 12:00:00,79.66,79.8,79.65,79.8,21635.0,72.8018,72.9297,72.7926,72.9297,21635.0
2019-04-04 12:30:00,79.79,79.83,79.76,79.79,15703.0,72.9206,72.9571,72.8932,72.9206,15703.0
2019-04-04 13:00:00,79.78,79.78,79.65,79.66,17374.0,72.9114,72.9114,72.7926,72.8018,17374.0
2019-04-04 13:30:00,79.66,79.71,79.65,79.66,9791.0,72.8018,72.8475,72.7926,72.8018,9791.0
2019-04-04 14:00:00,79.66,79.66,79.55,79.56,22907.0,72.8018,72.8018,72.7012,72.7104,22907.0
2019-04-04 14:30:00,79.56,79.62,79.51,79.55,31074.0,72.7104,72.7652,72.6647,72.7012,31074.0
2019-04-04 15:00:00,79.56,79.59,79.46,79.5,48649.0,72.7104,72.7378,72.619,72.6555,48649.0
2019-04-04 15:30:00,79.52,79.55,79.43,79.54,159379.0,72.6738,72.7012,72.5916,72.6921,159379.0
2019-04-05 09:30:00,79.53,79.78,79.42,79.56,70255.0,72.683,72.9114,72.5824,72.7104,70255.0
2019-04-05 10:00:00,79.58,79.72,79.58,79.69,43280.0,72.7286,72.8566,72.7286,72.8292,43280.0
2019-04-05 10:30:00,79.7,79.85,79.67,79.8,48340.0,72.8383,72.9754,72.8109,72.9297,48340.0
2019-04-05 11:00:00,79.79,79.83,79.7,79.78,52479.0,72.9206,72.9571,72.8383,72.9114,52479.0
2019-04-05 11:30:00,79.78,79.78,79.66,79.75,39485.0,72.9114,72.9114,72.8018,72.884,39485.0
2019-04-05 12:00:00,79.76,79.84,79.73,79.79,24120.0,72.8932,72.9663,72.8657,72.9206,24120.0
2019-04-05 12:30:00,79.77,79.82,79.74,79.75,26786.0,72.9023,72.948,72.8749,72.884,26786.0
2019-04-05 13:00:00,79.75,79.81,79.72,79.76,26937.0,72.884,72.9388,72.8566,72.8932,26937.0
2019-04-05 13:30:00,79.77,79.79,79.71,79.74,20436.0,72.9023,72.9206,72.8475,72.8749,20436.0
2019-04-05 14:00:00,79.74,79.74,79.68,79.71,28158.0,72.8749,72.8749,72.82,72.8475,28158.0
2019-04-05 14:30:00,79.7,79.7,79.62,79.66,70244.0,72.8383,72.8383,72.7652,72.8018,70244.0
2019-04-05 15:00:00,79.65,79.71,79.63,79.7,38138.0,72.7926,72.8475,72.7743,72.8383,38138.0
2019-04-05 15:30:00,79.7,79.81,79.69,79.76,133472.0,72.8383,72.9388,72.8292,72.8932,133472.0
2019-04-08 09:30:00,79.7,79.7,79.27,79.4,70904.0,72.8383,72.8383,72.4453,72.5641,70904.0
2019-04-08 10:00:00,79.4,79.45,79.32,79.38,45604.0,72.5641,72.6098,72.491,72.5459,45604.0
2019-04-08 10:30:00,79.37,79.54,79.37,79.48,63467.0,72.5367,72.6921,72.5367,72.6373,63467.0
2019-04-08 11:00:00,79.47,79.55,79.44,79.51,80468.0,72.6281,72.7012,72.6007,72.6647,80468.0
2019-04-08 11:30:00,79.52,79.62,79.51,79.56,35934.0,72.6738,72.7652,72.6647,72.7104,35934.0
2019-04-08 12:00:00,79.55,79.57,79.45,79.51,41256.0,72.7012,72.7195,72.6098,72.6647,41256.0
2019-04-08 12:30:00,79.5,79.63,79.49,79.53,21811.0,72.6555,72.7743,72.6464,72.683,21811.0
2019-04-08 13:00:00,79.52,79.62,79.5,79.6,21788.0,72.6738,72.7652,72.6555,72.7469,21788.0
2019-04-08 13:30:00,79.61,79.63,79.56,79.58,27180.0,72.7561,72.7743,72.7104,72.7286,27180.0
2019-04-08 14:00:00,79.6,79.69,79.56,79.69,40960.0,72.7469,72.8292,72.7104,72.8292,40960.0
2019-04-08 14:30:00,79.69,79.73,79.58,79.63,33210.0,72.8292,72.8657,72.7286,72.7743,33210.0
2019-04-08 15:00:00,79.62,79.7,79.55,79.68,64010.0,72.7652,72.8383,72.7012,72.82,64010.0
2019-04-08 15:30:00,79.66,79.78,79.62,79.73,170990.0,72.8018,72.9114,72.7652,72.8657,170990.0
2019-04-09 09:30:00,79.55,79.78,79.25,79.46,33618.0,72.7012,72.9114,72.4271,72.619,33618.0
2019-04-09 10:00:00,79.48,79.57,79.47,79.48,33080.0,72.6373,72.7195,72.6281,72.6373,33080.0
2019-04-09 10:30:00,79.5,79.64,79.42,79.45,51940.0,72.6555,72.7835,72.5824,72.6098,51940.0
2019-04-09 11:00:00,79.46,79.6,79.46,79.47,37268.0,72.619,72.7469,72.619,72.6281,37268.0
2019-04-09 11:30:00,79.47,79.48,79.38,79.39,20673.0,72.6281,72.6373,72.5459,72.555,20673.0
2019-04-09 12:00:00,79.4,79.51,79.39,79.5,17136.0,72.5641,72.6647,72.555,72.6555,17136.0
2019-04-09 12:30:00,79.51,79.51,79.46,79.47,17450.0,72.6647,72.6647,72.619,72.6281,17450.0
2019-04-09 13:00:00,79.47,79.47,79.35,79.42,24711.0,72.6281,72.6281,72.5185,72.5824,24711.0
2019-04-09 13:30:00,79.43,79.45,79.38,79.4,16019.0,72.5916,72.6098,72.5459,72.5641,16019.0
2019-04-09 14:00:00,79.4,79.4,79.31,79.38,23552.0,72.5641,72.5641,72.4819,72.5459,23552.0
2019-04-09 14:30:00,79.38,79.4,79.26,79.3,23329.0,72.5459,72.5641,72.4362,72.4728,23329.0
2019-04-09 15:00:00,79.29,79.36,79.28,79.29,30104.0,72.4636,72.5276,72.4545,72.4636,30104.0
2019-04-09 15:30:00,79.3,79.35,79.22,79.29,194810.0,72.4728,72.5185,72.3996,72.4636,194810.0
2019-04-10 09:30:00,79.49,79.6,79.24,79.55,41632.0,72.6464,72.7469,72.4179,72.7012,41632.0
2019-04-10 10:00:00,79.54,79.55,79.39,79.48,30020.0,72.6921,72.7012,72.555,72.6373,30020.0
2019-04-10 10:30:00,79.49,79.68,79.48,79.62,33997.0,72.6464,72.82,72.6373,72.7652,33997.0
2019-04-10 11:00:00,79.62,79.65,79.55,79.64,38804.0,72.7652,72.7926,72.7012,72.7835,38804.0
2019-04-10 11:30:00,79.64,79.74,79.63,79.69,38500.0,72.7835,72.8749,72.7743,72.8292,38500.0
2019-04-10 12:00:00,79.68,79.7,79.63,79.69,20674.0,72.82,72.8383,72.7743,72.8292,20674.0
2019-04-10 12:30:00,79.68,79.72,79.57,79.59,26248.0,72.82,72.8566,72.7195,72.7378,26248.0
2019-04-10 13:00:00,79.59,79.66,79.57,79.61,25921.0,72.7378,72.8018,72.7195,72.7561,25921.0
2019-04-10 13:30:00,79.61,79.7,79.61,79.67,23167.0,72.7561,72.8383,72.7561,72.8109,23167.0
2019-04-10 14:00:00,79.68,79.7,79.57,79.65,43100.0,72.82,72.8383,72.7195,72.7926,43100.0
2019-04-10 14:30:00,79.65,79.71,79.57,79.7,34084.0,72.7926,72.8475,72.7195,72.8383,34084.0
2019-04-10 15:00:00,79.7,79.74,79.6,79.62,72901.0,72.8383,72.8749,72.7469,72.7652,72901.0
2019-04-10 15:30:00,79.62,79.68,79.57,79.65,221291.0,72.7652,72.82,72.7195,72.7926,221291.0
2019-04-11 09:30:00,78.0,78.11,76.13,76.38,382919.0,71.2847,71.3852,69.5757,69.8041,382919.0
2019-04-11 10:00:00,76.41,77.18,76.4,77.18,166585.0,69.8316,70.5353,69.8224,70.5353,166585.0
2019-04-11 10:30:00,77.16,77.31,76.9,77.26,81466.0,70.517,70.6541,70.2794,70.6084,81466.0
2019-04-11 11:00:00,77.26,77.53,77.23,77.48,90067.0,70.6084,70.8551,70.581,70.8094,90067.0
2019-04-11 11:30:00,77.47,77.52,77.24,77.25,105601.0,70.8003,70.846,70.5901,70.5992,105601.0
2019-04-11 12:00:00,77.27,77.28,77.09,77.15,94270.0,70.6175,70.6267,70.453,70.5079,94270.0
2019-04-11 12:30:00,77.15,77.54,77.14,77.46,141704.0,70.5079,70.8643,70.4987,70.7912,141704.0
2019-04-11 13:00:00,77.46,77.49,77.34,77.4,72361.0,70.7912,70.8186,70.6815,70.7363,72361.0
2019-04-11 13:30:00,77.4,77.46,77.27,77.33,118472.0,70.7363,70.7912,70.6175,70.6724,118472.0
2019-04-11 14:00:00,77.33,77.42,77.21,77.22,68263.0,70.6724,70.7546,70.5627,70.5718,68263.0
2019-04-11 14:30:00,77.23,77.37,77.19,77.33,89116.0,70.581,70.7089,70.5444,70.6724,89116.0
2019-04-11 15:00:00,77.32,77.38,77.3,77.32,77528.0,70.6632,70.7181,70.6449,70.6632,77528.0
2019-04-11 15:30:00,77.33,77.45,77.32,77.43,291650.0,70.6724,70.782,70.6632,70.7638,291650.0
2019-04-12 09:30:00,77.64,77.97,77.52,77.95,68700.0,70.9557,71.2573,70.846,71.239,68700.0
2019-04-12 10:00:00,77.97,77.97,77.76,77.88,60877.0,71.2573,71.2573,71.0653,71.175,60877.0
2019-04-12 10:30:00,77.9,77.93,77.64,77.69,47233.0,71.1933,71.2207,70.9557,71.0014,47233.0
2019-04-12 11:00:00,77.7,77.78,77.68,77.7,27022.0,71.0105,71.0836,70.9922,71.0105,27022.0
2019-04-12 11:30:00,77.73,77.83,77.66,77.72,48328.0,71.0379,71.1293,70.9739,71.0288,48328.0
2019-04-12 12:00:00,77.73,77.81,77.68,77.81,30821.0,71.0379,71.111,70.9922,71.111,30821.0
2019-04-12 12:30:00,77.81,77.9,77.8,77.86,25598.0,71.111,71.1933,71.1019,71.1567,25598.0
2019-04-12 13:00:00,77.88,77.89,77.84,77.86,24867.0,71.175,71.1841,71.1385,71.1567,24867.0
2019-04-12 13:30:00,77.85,77.85,77.79,77.8,23883.0,71.1476,71.1476,71.0928,71.1019,23883.0
2019-04-12 14:00:00,77.79,77.91,77.79,77.86,34874.0,71.0928,71.2024,71.0928,71.1567,34874.0
2019-04-12 14:30:00,77.85,77.92,77.82,77.9,31916.0,71.1476,71.2116,71.1202,71.1933,31916.0
2019-04-12 15:00:00,77.9,78.03,77.86,78.03,58929.0,71.1933,71.3121,71.1567,71.3121,58929.0
2019-04-12 15:30:00,78.03,78.26,78.01,78.21,214841.0,71.3121,71.5223,71.2938,71.4766,214841.0
2019-04-15 09:30:00,79.16,79.39,78.79,78.87,152861.0,72.3448,72.555,72.0067,72.0798,152861.0
2019-04-15 10:00:00,78.86,78.88,78.47,78.8,106220.0,72.0706,72.0889,71.7142,72.0158,106220.0
2019-04-15 10:30:00,78.81,78.87,78.68,78.72,56218.0,72.0249,72.0798,71.9061,71.9427,56218.0
2019-04-15 11:00:00,78.73,78.96,78.72,78.81,40670.0,71.9518,72.162,71.9427,72.0249,40670.0
2019-04-15 11:30:00,78.81,78.89,78.75,78.77,49975.0,72.0249,72.0981,71.9701,71.9884,49975.0
2019-04-15 12:00:00,78.78,79.02,78.78,79.02,41328.0,71.9975,72.2169,71.9975,72.2169,41328.0
2019-04-15 12:30:00,79.02,79.14,79.02,79.1,46438.0,72.2169,72.3265,72.2169,72.29,46438.0
2019-04-15 13:00:00,79.12,79.18,79.09,79.14,27281.0,72.3083,72.3631,72.2808,72.3265,27281.0
2019-04-15 13:30:00,79.14,79.19,79.09,79.13,35226.0,72.3265,72.3722,72.2808,72.3174,35226.0
2019-04-15 14:00:00,79.13,79.17,78.95,78.98,41422.0,72.3174,72.3539,72.1529,72.1803,41422.0
2019-04-15 14:30:00,78.98,79.0,78.9,78.98,41311.0,72.1803,72.1986,72.1072,72.1803,41311.0
2019-04-15 15:00:00,78.98,79.07,78.98,79.05,52601.0,72.1803,72.2626,72.1803,72.2443,52601.0
2019-04-15 15:30:00,79.05,79.13,79.0,79.07,207016.0,72.2443,72.3174,72.1986,72.2626,207016.0
2019-04-16 09:30:00,79.2,79.28,78.71,78.9,73894.0,72.3814,72.4545,71.9336,72.1072,73894.0
2019-04-16 10:00:00,78.9,78.91,78.69,78.73,31942.0,72.1072,72.1163,71.9153,71.9518,31942.0
2019-04-16 10:30:00,78.73,78.84,78.7,78.83,60892.0,71.9518,72.0524,71.9244,72.0432,60892.0
2019-04-16 11:00:00,78.84,78.9,78.77,78.9,75968.0,72.0524,72.1072,71.9884,72.1072,75968.0
2019-04-16 11:30:00,78.87,78.9,78.79,78.88,33217.0,72.0798,72.1072,72.0067,72.0889,33217.0
2019-04-16 12:00:00,78.86,78.92,78.78,78.8,30236.0,72.0706,72.1255,71.9975,72.0158,30236.0
2019-04-16 12:30:00,78.8,78.85,78.7,78.78,47211.0,72.0158,72.0615,71.9244,71.9975,47211.0
2019-04-16 13:00:00,78.8,78.81,78.68,78.73,26616.0,72.0158,72.0249,71.9061,71.9518,26616.0
2019-04-16 13:30:00,78.74,78.74,78.56,78.58,27082.0,71.961,71.961,71.7965,71.8147,27082.0
2019-04-16 14:00:00,78.58,78.63,78.45,78.63,33850.0,71.8147,71.8604,71.6959,71.8604,33850.0
2019-04-16 14:30:00,78.63,78.7,78.61,78.68,30692.0,71.8604,71.9244,71.8422,71.9061,30692.0
2019-04-16 15:00:00,78.69,78.81,78.68,78.8,53378.0,71.9153,72.0249,71.9061,72.0158,53378.0
2019-04-16 15:30:00,78.79,78.82,78.65,78.78,136745.0,72.0067,72.0341,71.8787,71.9975,136745.0
2019-04-17 09:30:00,78.91,78.99,78.72,78.75,65865.0,72.1163,72.1894,71.9427,71.9701,65865.0
2019-04-17 10:00:00,78.73,78.9,78.7,78.8,33020.0,71.9518,72.1072,71.9244,72.0158,33020.0
2019-04-17 10:30:00,78.78,78.81,78.6,78.62,28864.0,71.9975,72.0249,71.833,71.8513,28864.0
2019-04-17 11:00:00,78.62,78.72,78.54,78.65,52672.0,71.8513,71.9427,71.7782,71.8787,52672.0
2019-04-17 11:30:00,78.66,78.78,78.57,78.75,44989.0,71.8879,71.9975,71.8056,71.9701,44989.0
2019-04-17 12:00:00,78.73,78.73,78.62,78.7,12357.0,71.9518,71.9518,71.8513,71.9244,12357.0
2019-04-17 12:30:00,78.7,78.7,78.51,78.64,44155.0,71.9244,71.9244,71.7508,71.8696,44155.0
2019-04-17 13:00:00,78.65,78.69,78.55,78.66,40950.0,71.8787,71.9153,71.7873,71.8879,40950.0
2019-04-17 13:30:00,78.67,78.69,78.6,78.6,36334.0,71.897,71.9153,71.833,71.833,36334.0
2019-04-17 14:00:00,78.61,78.62,78.48,78.53,31273.0,71.8422,71.8513,71.7234,71.769,31273.0
2019-04-17 14:30:00,78.53,78.64,78.52,78.62,41508.0,71.769,71.8696,71.7599,71.8513,41508.0
2019-04-17 15:00:00,78.62,78.7,78.54,78.57,31162.0,71.8513,71.9244,71.7782,71.8056,31162.0
2019-04-17 15:30:00,78.57,78.63,78.53,78.59,202100.0,71.8056,71.8604,71.769,71.8239,202100.0
2019-04-18 09:30:00,78.74,78.9,78.38,78.82,78329.0,71.961,72.1072,71.632,72.0341,78329.0
2019-04-18 10:00:00,78.84,78.91,78.74,78.9,55015.0,72.0524,72.1163,71.961,72.1072,55015.0
2019-04-18 10:30:00,78.9,79.06,78.85,79.03,58116.0,72.1072,72.2534,72.0615,72.226,58116.0
2019-04-18 11:00:00,79.02,79.03,78.86,78.87,40392.0,72.2169,72.226,72.0706,72.0798,40392.0
2019-04-18 11:30:00,78.88,79.13,78.87,79.12,67374.0,72.0889,72.3174,72.0798,72.3083,67374.0
2019-04-18 12:00:00,79.14,79.26,79.13,79.18,28869.0,72.3265,72.4362,72.3174,72.3631,28869.0
2019-04-18 12:30:00,79.2,79.24,79.14,79.18,17618.0,72.3814,72.4179,72.3265,72.3631,17618.0
2019-04-18 13:00:00,79.17,79.18,79.06,79.06,26904.0,72.3539,72.3631,72.2534,72.2534,26904.0
2019-04-18 13:30:00,79.08,79.16,79.04,79.05,26181.0,72.2717,72.3448,72.2351,72.2443,26181.0
2019-04-18 14:00:00,79.05,79.06,78.99,79.01,33908.0,72.2443,72.2534,72.1894,72.2077,33908.0
2019-04-18 14:30:00,79.01,79.09,78.98,79.02,42034.0,72.2077,72.2808,72.1803,72.2169,42034.0
2019-04-18 15:00:00,79.03,79.08,78.92,78.92,62137.0,72.226,72.2717,72.1255,72.1255,62137.0
2019-04-18 15:30:00,78.92,79.07,78.88,79.05,175698.0,72.1255,72.2626,72.0889,72.2443,175698.0
2019-04-22 09:30:00,78.89,79.12,78.7,79.02,24667.0,72.0981,72.3083,71.9244,72.2169,24667.0
2019-04-22 10:00:00,79.04,79.08,78.88,78.98,26152.0,72.2351,72.2717,72.0889,72.1803,26152.0
2019-04-22 10:30:00,78.97,79.0,78.87,78.97,25444.0,72.1712,72.1986,72.0798,72.1712,25444.0
2019-04-22 11:00:00,78.96,79.01,78.89,78.99,40058.0,72.162,72.2077,72.0981,72.1894,40058.0
2019-04-22 11:30:00,79.0,79.02,78.89,78.91,23822.0,72.1986,72.2169,72.0981,72.1163,23822.0
2019-04-22 12:00:00,78.9,78.94,78.88,78.93,18273.0,72.1072,72.1437,72.0889,72.1346,18273.0
2019-04-22 12:30:00,78.91,78.94,78.86,78.91,23297.0,72.1163,72.1437,72.0706,72.1163,23297.0
2019-04-22 13:00:00,78.91,78.93,78.85,78.93,26565.0,72.1163,72.1346,72.0615,72.1346,26565.0
2019-04-22 13:30:00,78.93,78.98,78.9,78.96,22411.0,72.1346,72.1803,72.1072,72.162,22411.0
2019-04-22 14:00:00,78.96,78.98,78.91,78.91,25778.0,72.162,72.1803,72.1163,72.1163,25778.0
2019-04-22 14:30:00,78.91,78.95,78.88,78.9,31001.0,72.1163,72.1529,72.0889,72.1072,31001.0
2019-04-22 15:00:00,78.89,78.92,78.8,78.86,43035.0,72.0981,72.1255,72.0158,72.0706,43035.0
2019-04-22 15:30:00,78.86,79.01,78.84,78.94,126389.0,72.0706,72.2077,72.0524,72.1437,126389.0
2019-04-23 09:30:00,78.93,79.26,78.73,79.16,50762.0,72.1346,72.4362,71.9518,72.3448,50762.0
2019-04-23 10:00:00,79.13,79.31,79.07,79.28,32470.0,72.3174,72.4819,72.2626,72.4545,32470.0
2019-04-23 10:30:00,79.29,79.3,78.82,78.87,38658.0,72.4636,72.4728,72.0341,72.0798,38658.0
2019-04-23 11:00:00,78.87,79.33,78.84,79.28,45470.0,72.0798,72.5002,72.0524,72.4545,45470.0
2019-04-23 11:30:00,79.27,79.31,79.23,79.27,36856.0,72.4453,72.4819,72.4088,72.4453,36856.0
2019-04-23 12:00:00,79.27,79.46,79.26,79.37,43982.0,72.4453,72.619,72.4362,72.5367,43982.0
2019-04-23 12:30:00,79.38,79.41,79.27,79.31,20604.0,72.5459,72.5733,72.4453,72.4819,20604.0
2019-04-23 13:00:00,79.31,79.37,79.31,79.34,20604.0,72.4819,72.5367,72.4819,72.5093,20604.0
2019-04-23 13:30:00,79.33,79.42,79.33,79.39,16644.0,72.5002,72.5824,72.5002,72.555,16644.0
2019-04-23 14:00:00,79.39,79.46,79.35,79.43,22346.0,72.555,72.619,72.5185,72.5916,22346.0
2019-04-23 14:30:00,79.44,79.51,79.41,79.48,42085.0,72.6007,72.6647,72.5733,72.6373,42085.0
2019-04-23 15:00:00,79.47,79.51,79.44,79.47,35681.0,72.6281,72.6647,72.6007,72.6281,35681.0
2019-04-23 15:30:00,79.46,79.59,79.44,79.57,126608.0,72.619,72.7378,72.6007,72.7195,126608.0
2019-04-24 09:30:00,79.42,79.87,79.42,79.78,52642.0,72.5824,72.9937,72.5824,72.9114,52642.0
2019-04-24 10:00:00,79.78,79.92,79.68,79.81,49546.0,72.9114,73.0394,72.82,72.9388,49546.0
2019-04-24 10:30:00,79.8,79.9,79.74,79.77,34318.0,72.9297,73.0211,72.8749,72.9023,34318.0
2019-04-24 11:00:00,79.8,79.83,79.71,79.76,40262.0,72.9297,72.9571,72.8475,72.8932,40262.0
2019-04-24 11:30:00,79.74,79.74,79.55,79.57,32064.0,72.8749,72.8749,72.7012,72.7195,32064.0
2019-04-24 12:00:00,79.57,79.61,79.53,79.6,22577.0,72.7195,72.7561,72.683,72.7469,22577.0
2019-04-24 12:30:00,79.61,79.68,79.51,79.51,20001.0,72.7561,72.82,72.6647,72.6647,20001.0
2019-04-24 13:00:00,79.51,79.53,79.38,79.5,48569.0,72.6647,72.683,72.5459,72.6555,48569.0
2019-04-24 13:30:00,79.49,79.51,79.41,79.41,43884.0,72.6464,72.6647,72.5733,72.5733,43884.0
2019-04-24 14:00:00,79.4,79.57,79.38,79.39,103360.0,72.5641,72.7195,72.5459,72.555,103360.0
2019-04-24 14:30:00,79.38,79.49,79.38,79.42,70286.0,72.5459,72.6464,72.5459,72.5824,70286.0
2019-04-24 15:00:00,79.42,79.52,79.39,79.48,130541.0,72.5824,72.6738,72.555,72.6373,130541.0
2019-04-24 15:30:00,79.48,79.51,79.29,79.33,254739.0,72.6373,72.6647,72.4636,72.5002,254739.0
2019-04-25 09:30:00,79.45,79.88,79.24,79.36,68623.0,72.6098,73.0028,72.4179,72.5276,68623.0
2019-04-25 10:00:00,79.4,79.62,79.19,79.21,65843.0,72.5641,72.7652,72.3722,72.3905,65843.0
2019-04-25 10:30:00,79.19,79.5,79.1,79.34,95208.0,72.3722,72.6555,72.29,72.5093,95208.0
2019-04-25 11:00:00,79.34,79.41,79.29,79.39,54901.0,72.5093,72.5733,72.4636,72.555,54901.0
2019-04-25 11:30:00,79.37,79.47,79.3,79.42,45292.0,72.5367,72.6281,72.4728,72.5824,45292.0
2019-04-25 12:00:00,79.43,79.45,79.28,79.31,40373.0,72.5916,72.6098,72.4545,72.4819,40373.0
2019-04-25 12:30:00,79.32,79.36,79.22,79.34,42748.0,72.491,72.5276,72.3996,72.5093,42748.0
2019-04-25 13:00:00,79.34,79.4,79.27,79.38,38569.0,72.5093,72.5641,72.4453,72.5459,38569.0
2019-04-25 13:30:00,79.37,79.43,79.26,79.41,62429.0,72.5367,72.5916,72.4362,72.5733,62429.0
2019-04-25 14:00:00,79.41,79.47,79.35,79.35,54435.0,72.5733,72.6281,72.5185,72.5185,54435.0
2019-04-25 14:30:00,79.35,79.5,79.35,79.5,62636.0,72.5185,72.6555,72.5185,72.6555,62636.0
2019-04-25 15:00:00,79.49,79.5,79.32,79.36,85415.0,72.6464,72.6555,72.491,72.5276,85415.0
2019-04-25 15:30:00,79.37,79.62,79.37,79.46,242948.0,72.5367,72.7652,72.5367,72.619,242948.0
2019-04-26 09:30:00,79.72,81.51,79.14,80.76,196463.0,72.8566,74.4925,72.3265,73.8071,196463.0
2019-04-26 10:00:00,80.76,81.46,80.68,81.18,107813.0,73.8071,74.4468,73.7339,74.1909,107813.0
2019-04-26 10:30:00,81.17,81.38,81.1,81.16,74653.0,74.1818,74.3737,74.1178,74.1726,74653.0
2019-04-26 11:00:00,81.15,81.24,80.98,81.04,73993.0,74.1635,74.2457,74.0081,74.063,73993.0
2019-04-26 11:30:00,81.05,81.15,80.88,80.99,56769.0,74.0721,74.1635,73.9167,74.0173,56769.0
2019-04-26 12:00:00,80.98,81.06,80.92,80.95,54923.0,74.0081,74.0812,73.9533,73.9807,54923.0
2019-04-26 12:30:00,80.94,80.97,80.84,80.84,50420.0,73.9716,73.999,73.8802,73.8802,50420.0
2019-04-26 13:00:00,80.84,80.89,80.71,80.72,60981.0,73.8802,73.9259,73.7614,73.7705,60981.0
2019-04-26 13:30:00,80.72,80.72,80.53,80.59,44534.0,73.7705,73.7705,73.5969,73.6517,44534.0
2019-04-26 14:00:00,80.58,80.61,80.42,80.49,38315.0,73.6426,73.67,73.4963,73.5603,38315.0
2019-04-26 14:30:00,80.49,80.52,80.35,80.39,44810.0,73.5603,73.5877,73.4324,73.4689,44810.0
2019-04-26 15:00:00,80.4,80.51,80.37,80.48,68405.0,73.4781,73.5786,73.4506,73.5512,68405.0
2019-04-26 15:30:00,80.48,80.62,80.42,80.55,208727.0,73.5512,73.6791,73.4963,73.6151,208727.0
2019-04-29 09:30:00,81.61,82.03,81.27,82.03,206015.0,74.5839,74.9677,74.2731,74.9677,206015.0
2019-04-29 10:00:00,82.01,82.2,81.69,82.05,123872.0,74.9494,75.1231,74.657,74.986,123872.0
2019-04-29 10:30:00,82.05,82.32,82.03,82.21,63564.0,74.986,75.2328,74.9677,75.1322,63564.0
2019-04-29 11:00:00,82.17,82.22,81.93,82.04,45290.0,75.0957,75.1414,74.8763,74.9769,45290.0
2019-04-29 11:30:00,82.04,82.11,82.0,82.06,42623.0,74.9769,75.0408,74.9403,74.9951,42623.0
2019-04-29 12:00:00,82.05,82.17,82.05,82.14,58747.0,74.986,75.0957,74.986,75.0682,58747.0
2019-04-29 12:30:00,82.15,82.4,82.11,82.35,119634.0,75.0774,75.3059,75.0408,75.2602,119634.0
2019-04-29 13:00:00,82.34,82.35,82.22,82.31,64955.0,75.251,75.2602,75.1414,75.2236,64955.0
2019-04-29 13:30:00,82.31,82.32,82.13,82.22,33525.0,75.2236,75.2328,75.0591,75.1414,33525.0
2019-04-29 14:00:00,82.22,82.31,82.21,82.26,45411.0,75.1414,75.2236,75.1322,75.1779,45411.0
2019-04-29 14:30:00,82.26,82.39,82.23,82.39,70813.0,75.1779,75.2967,75.1505,75.2967,70813.0
2019-04-29 15:00:00,82.39,82.4,82.17,82.2,70511.0,75.2967,75.3059,75.0957,75.1231,70511.0
2019-04-29 15:30:00,82.19,82.25,81.93,82.1,252785.0,75.1139,75.1688,74.8763,75.0317,252785.0
2019-04-30 09:30:00,82.35,82.4,82.07,82.29,55316.0,75.2602,75.3059,75.0043,75.2053,55316.0
2019-04-30 10:00:00,82.28,82.39,82.12,82.24,66866.0,75.1962,75.2967,75.05,75.1596,66866.0
2019-04-30 10:30:00,82.25,82.41,82.2,82.21,90596.0,75.1688,75.315,75.1231,75.1322,90596.0
2019-04-30 11:00:00,82.18,82.47,82.18,82.38,64144.0,75.1048,75.3698,75.1048,75.2876,64144.0
2019-04-30 11:30:00,82.36,82.53,82.27,82.28,60930.0,75.2693,75.4247,75.1871,75.1962,60930.0
2019-04-30 12:00:00,82.28,82.35,82.19,82.26,45805.0,75.1962,75.2602,75.1139,75.1779,45805.0
2019-04-30 12:30:00,82.27,82.42,82.27,82.34,39934.0,75.1871,75.3241,75.1871,75.251,39934.0
2019-04-30 13:00:00,82.34,82.41,82.27,82.27,81871.0,75.251,75.315,75.1871,75.1871,81871.0
2019-04-30 13:30:00,82.27,82.6,82.26,82.6,59530.0,75.1871,75.4886,75.1779,75.4886,59530.0
2019-04-30 14:00:00,82.6,82.66,82.53,82.6,87153.0,75.4886,75.5435,75.4247,75.4886,87153.0
2019-04-30 14:30:00,82.6,82.63,82.49,82.58,48314.0,75.4886,75.5161,75.3881,75.4704,48314.0
2019-04-30 15:00:00,82.6,82.78,82.59,82.77,100189.0,75.4886,75.6531,75.4795,75.644,100189.0
2019-04-30 15:30:00,82.76,82.87,82.69,82.79,241072.0,75.6349,75.7354,75.5709,75.6623,241072.0
2019-05-01 09:30:00,82.73,82.78,82.49,82.69,58814.0,75.6075,75.6531,75.3881,75.5709,58814.0
2019-05-01 10:00:00,82.63,82.76,82.43,82.58,37991.0,75.5161,75.6349,75.3333,75.4704,37991.0
2019-05-01 10:30:00,82.6,82.64,82.48,82.53,25404.0,75.4886,75.5252,75.379,75.4247,25404.0
2019-05-01 11:00:00,82.54,82.65,82.52,82.53,19819.0,75.4338,75.5343,75.4155,75.4247,19819.0
2019-05-01 11:30:00,82.53,82.68,82.49,82.52,29957.0,75.4247,75.5618,75.3881,75.4155,29957.0
2019-05-01 12:00:00,82.53,82.55,82.44,82.51,24158.0,75.4247,75.4429,75.3424,75.4064,24158.0
2019-05-01 12:30:00,82.51,82.57,82.48,82.56,26514.0,75.4064,75.4612,75.379,75.4521,26514.0
2019-05-01 13:00:00,82.57,82.6,82.46,82.51,20011.0,75.4612,75.4886,75.3607,75.4064,20011.0
2019-05-01 13:30:00,82.5,82.59,82.48,82.57,20814.0,75.3973,75.4795,75.379,75.4612,20814.0
2019-05-01 14:00:00,82.59,82.74,82.53,82.54,38053.0,75.4795,75.6166,75.4247,75.4338,38053.0
2019-05-01 14:30:00,82.53,82.54,82.21,82.31,67480.0,75.4247,75.4338,75.1322,75.2236,67480.0
2019-05-01 15:00:00,82.31,82.44,82.22,82.35,71513.0,75.2236,75.3424,75.1414,75.2602,71513.0
2019-05-01 15:30:00,82.34,82.34,82.01,82.02,140136.0,75.251,75.251,74.9494,74.9586,140136.0
2019-05-02 09:30:00,82.01,82.08,81.7,81.97,38119.0,74.9494,75.0134,74.6661,74.9129,38119.0
2019-05-02 10:00:00,81.97,82.26,81.96,82.17,20587.0,74.9129,75.1779,74.9037,75.0957,20587.0
2019-05-02 10:30:00,82.15,82.16,81.8,81.83,51802.0,75.0774,75.0865,74.7575,74.7849,51802.0
2019-05-02 11:00:00,81.82,81.83,81.49,81.56,52399.0,74.7758,74.7849,74.4742,74.5382,52399.0
2019-05-02 11:30:00,81.58,81.72,81.57,81.69,25681.0,74.5565,74.6844,74.5473,74.657,25681.0
2019-05-02 12:00:00,81.71,81.9,81.62,81.86,26780.0,74.6753,74.8489,74.593,74.8124,26780.0
2019-05-02 12:30:00,81.88,82.02,81.83,82.01,25063.0,74.8306,74.9586,74.7849,74.9494,25063.0
2019-05-02 13:00:00,82.01,82.16,81.95,82.07,26383.0,74.9494,75.0865,74.8946,75.0043,26383.0
2019-05-02 13:30:00,82.08,82.17,82.04,82.13,31781.0,75.0134,75.0957,74.9769,75.0591,31781.0
2019-05-02 14:00:00,82.13,82.14,82.04,82.05,28316.0,75.0591,75.0682,74.9769,74.986,28316.0
2019-05-02 14:30:00,82.06,82.2,81.95,82.11,45076.0,74.9951,75.1231,74.8946,75.0408,45076.0
2019-05-02 15:00:00,82.1,82.17,82.06,82.11,43570.0,75.0317,75.0957,74.9951,75.0408,43570.0
2019-05-02 15:30:00,82.1,82.21,82.09,82.19,132902.0,75.0317,75.1322,75.0226,75.1139,132902.0
2019-05-03 09:30:00,82.45,82.68,82.32,82.45,46667.0,75.3516,75.5618,75.2328,75.3516,46667.0
2019-05-03 10:00:00,82.43,82.49,82.2,82.42,65875.0,75.3333,75.3881,75.1231,75.3241,65875.0
2019-05-03 10:30:00,82.41,82.65,82.32,82.64,45168.0,75.315,75.5343,75.2328,75.5252,45168.0
2019-05-03 11:00:00,82.64,82.84,82.61,82.76,68139.0,75.5252,75.708,75.4978,75.6349,68139.0
2019-05-03 11:30:00,82.77,82.94,82.75,82.94,55409.0,75.644,75.7994,75.6257,75.7994,55409.0
2019-05-03 12:00:00,82.95,82.97,82.78,82.8,34064.0,75.8085,75.8268,75.6531,75.6714,34064.0
2019-05-03 12:30:00,82.81,82.88,82.76,82.82,47217.0,75.6806,75.7445,75.6349,75.6897,47217.0
2019-05-03 13:00:00,82.81,82.92,82.77,82.92,45092.0,75.6806,75.7811,75.644,75.7811,45092.0
2019-05-03 13:30:00,82.92,83.03,82.9,83.01,53442.0,75.7811,75.8816,75.7628,75.8633,53442.0
2019-05-03 14:00:00,83.01,83.02,82.89,82.9,48047.0,75.8633,75.8725,75.7537,75.7628,48047.0
2019-05-03 14:30:00,82.91,83.08,82.9,83.01,62046.0,75.772,75.9273,75.7628,75.8633,62046.0
2019-05-03 15:00:00,83.01,83.1,82.97,83.06,77276.0,75.8633,75.9456,75.8268,75.909,77276.0
2019-05-03 15:30:00,83.06,83.26,82.96,83.25,230332.0,75.909,76.0918,75.8177,76.0827,230332.0
2019-05-06 09:30:00,82.64,83.12,82.44,82.98,101252.0,75.5252,75.9639,75.3424,75.8359,101252.0
2019-05-06 10:00:00,82.98,83.03,82.69,82.75,43409.0,75.8359,75.8816,75.5709,75.6257,43409.0
2019-05-06 10:30:00,82.74,82.97,82.74,82.86,31737.0,75.6166,75.8268,75.6166,75.7263,31737.0
2019-05-06 11:00:00,82.87,82.93,82.76,82.87,27906.0,75.7354,75.7902,75.6349,75.7354,27906.0
2019-05-06 11:30:00,82.87,82.87,82.74,82.84,25463.0,75.7354,75.7354,75.6166,75.708,25463.0
2019-05-06 12:00:00,82.82,82.87,82.77,82.85,15356.0,75.6897,75.7354,75.644,75.7171,15356.0
2019-05-06 12:30:00,82.86,82.99,82.83,82.91,52731.0,75.7263,75.8451,75.6988,75.772,52731.0
2019-05-06 13:00:00,82.87,82.92,82.85,82.88,13540.0,75.7354,75.7811,75.7171,75.7445,13540.0
2019-05-06 13:30:00,82.88,82.91,82.86,82.9,16819.0,75.7445,75.772,75.7263,75.7628,16819.0
2019-05-06 14:00:00,82.9,82.98,82.9,82.97,17830.0,75.7628,75.8359,75.7628,75.8268,17830.0
2019-05-06 14:30:00,82.97,83.14,82.96,83.06,23540.0,75.8268,75.9822,75.8177,75.909,23540.0
2019-05-06 15:00:00,83.07,83.19,83.06,83.19,33254.0,75.9182,76.0278,75.909,76.0278,33254.0
2019-05-06 15:30:00,83.17,83.35,83.14,83.26,179753.0,76.0096,76.1741,75.9822,76.0918,179753.0
2019-05-07 09:30:00,82.95,83.09,82.66,83.04,47781.0,75.8085,75.9365,75.5435,75.8908,47781.0
2019-05-07 10:00:00,83.05,83.05,82.74,82.85,43101.0,75.8999,75.8999,75.6166,75.7171,43101.0
2019-05-07 10:30:00,82.86,82.99,82.77,82.95,38325.0,75.7263,75.8451,75.644,75.8085,38325.0
2019-05-07 11:00:00,82.94,83.01,82.82,82.97,45060.0,75.7994,75.8633,75.6897,75.8268,45060.0
2019-05-07 11:30:00,82.98,83.1,82.74,82.82,85640.0,75.8359,75.9456,75.6166,75.6897,85640.0
2019-05-07 12:00:00,82.78,82.9,82.74,82.9,29482.0,75.6531,75.7628,75.6166,75.7628,29482.0
2019-05-07 12:30:00,82.86,82.9,82.77,82.78,27123.0,75.7263,75.7628,75.644,75.6531,27123.0
2019-05-07 13:00:00,82.76,82.86,82.56,82.56,67363.0,75.6349,75.7263,75.4521,75.4521,67363.0
2019-05-07 13:30:00,82.56,82.69,82.5,82.65,35357.0,75.4521,75.5709,75.3973,75.5343,35357.0
2019-05-07 14:00:00,82.65,82.69,82.56,82.57,33220.0,75.5343,75.5709,75.4521,75.4612,33220.0
2019-05-07 14:30:00,82.58,82.6,82.42,82.49,79821.0,75.4704,75.4886,75.3241,75.3881,79821.0
2019-05-07 15:00:00,82.5,82.51,82.2,82.22,58850.0,75.3973,75.4064,75.1231,75.1414,58850.0
2019-05-07 15:30:00,82.21,82.7,82.16,82.66,203666.0,75.1322,75.58,75.0865,75.5435,203666.0
2019-05-08 09:30:00,82.51,82.68,82.3,82.41,34215.0,75.4064,75.5618,75.2145,75.315,34215.0
2019-05-08 10:00:00,82.4,82.59,82.29,82.41,38703.0,75.3059,75.4795,75.2053,75.315,38703.0
2019-05-08 10:30:00,82.39,82.57,82.28,82.57,24208.0,75.2967,75.4612,75.1962,75.4612,24208.0
2019-05-08 11:00:00,82.62,82.73,82.54,82.6,23628.0,75.5069,75.6075,75.4338,75.4886,23628.0
2019-05-08 11:30:00,82.58,82.68,82.44,82.66,23299.0,75.4704,75.5618,75.3424,75.5435,23299.0
2019-05-08 12:00:00,82.61,82.63,82.48,82.63,17599.0,75.4978,75.5161,75.379,75.5161,17599.0
2019-05-08 12:30:00,82.63,82.82,82.62,82.82,18741.0,75.5161,75.6897,75.5069,75.6897,18741.0
2019-05-08 13:00:00,82.83,82.84,82.71,82.79,13168.0,75.6988,75.708,75.5892,75.6623,13168.0
2019-05-08 13:30:00,82.8,82.81,82.69,82.81,14987.0,75.6714,75.6806,75.5709,75.6806,14987.0
2019-05-08 14:00:00,82.81,82.81,82.72,82.78,17490.0,75.6806,75.6806,75.5983,75.6531,17490.0
2019-05-08 14:30:00,82.79,82.82,82.75,82.77,19330.0,75.6623,75.6897,75.6257,75.644,19330.0
2019-05-08 15:00:00,82.79,82.88,82.72,82.88,31667.0,75.6623,75.7445,75.5983,75.7445,31667.0
2019-05-08 15:30:00,82.89,82.92,82.47,82.53,125100.0,75.7537,75.7811,75.3698,75.4247,125100.0
2019-05-09 09:30:00,82.36,82.5,82.11,82.37,87975.0,75.2693,75.3973,75.0408,75.2784,87975.0
2019-05-09 10:00:00,82.34,82.35,82.04,82.12,40120.0,75.251,75.2602,74.9769,75.05,40120.0
2019-05-09 10:30:00,82.1,82.26,82.0,82.0,40593.0,75.0317,75.1779,74.9403,74.9403,40593.0
2019-05-09 11:00:00,82.03,82.18,81.93,82.03,49551.0,74.9677,75.1048,74.8763,74.9677,49551.0
2019-05-09 11:30:00,82.05,82.2,82.04,82.15,23327.0,74.986,75.1231,74.9769,75.0774,23327.0
2019-05-09 12:00:00,82.16,82.37,82.05,82.26,35778.0,75.0865,75.2784,74.986,75.1779,35778.0
2019-05-09 12:30:00,82.28,82.52,82.28,82.47,39121.0,75.1962,75.4155,75.1962,75.3698,39121.0
2019-05-09 13:00:00,82.5,82.58,82.44,82.53,26822.0,75.3973,75.4704,75.3424,75.4247,26822.0
2019-05-09 13:30:00,82.52,82.77,82.48,82.63,27431.0,75.4155,75.644,75.379,75.5161,27431.0
2019-05-09 14:00:00,82.63,82.78,82.61,82.73,23955.0,75.5161,75.6531,75.4978,75.6075,23955.0
2019-05-09 14:30:00,82.75,82.82,82.65,82.66,34241.0,75.6257,75.6897,75.5343,75.5435,34241.0
2019-05-09 15:00:00,82.67,82.67,82.5,82.63,33989.0,75.5526,75.5526,75.3973,75.5161,33989.0
2019-05-09 15:30:00,82.62,82.74,82.54,82.67,147454.0,75.5069,75.6166,75.4338,75.5526,147454.0
2019-05-10 09:30:00,82.45,82.96,82.45,82.81,66542.0,75.3516,75.8177,75.3516,75.6806,66542.0
2019-05-10 10:00:00,82.77,82.77,82.51,82.64,37932.0,75.644,75.644,75.4064,75.5252,37932.0
2019-05-10 10:30:00,82.64,82.68,82.43,82.51,32026.0,75.5252,75.5618,75.3333,75.4064,32026.0
2019-05-10 11:00:00,82.55,82.79,82.52,82.67,30109.0,75.4429,75.6623,75.4155,75.5526,30109.0
2019-05-10 11:30:00,82.66,82.87,82.56,82.87,20063.0,75.5435,75.7354,75.4521,75.7354,20063.0
2019-05-10 12:00:00,82.89,83.31,82.87,83.24,23128.0,75.7537,76.1375,75.7354,76.0735,23128.0
2019-05-10 12:30:00,83.26,83.41,83.24,83.37,17813.0,76.0918,76.2289,76.0735,76.1924,17813.0
2019-05-10 13:00:00,83.36,83.59,83.34,83.51,25507.0,76.1832,76.3934,76.1649,76.3203,25507.0
2019-05-10 13:30:00,83.52,83.76,83.48,83.69,24572.0,76.3294,76.5488,76.2929,76.4848,24572.0
2019-05-10 14:00:00,83.7,83.84,83.6,83.68,25283.0,76.4939,76.6219,76.4026,76.4757,25283.0
2019-05-10 14:30:00,83.67,83.98,83.67,83.83,30565.0,76.4665,76.7498,76.4665,76.6127,30565.0
2019-05-10 15:00:00,83.85,84.19,83.85,84.11,68829.0,76.631,76.9418,76.631,76.8686,68829.0
2019-05-10 15:30:00,84.11,84.12,83.73,84.08,163379.0,76.8686,76.8778,76.5214,76.8412,163379.0
2019-05-13 09:30:00,83.32,83.39,83.01,83.19,82303.0,76.1467,76.2106,75.8633,76.0278,82303.0
2019-05-13 10:00:00,83.19,83.29,83.07,83.25,23009.0,76.0278,76.1192,75.9182,76.0827,23009.0
2019-05-13 10:30:00,83.28,83.4,83.1,83.16,44529.0,76.1101,76.2198,75.9456,76.0004,44529.0
2019-05-13 11:00:00,83.17,83.38,83.13,83.31,27539.0,76.0096,76.2015,75.973,76.1375,27539.0
2019-05-13 11:30:00,83.32,83.36,83.14,83.35,23204.0,76.1467,76.1832,75.9822,76.1741,23204.0
2019-05-13 12:00:00,83.36,83.41,83.27,83.3,63911.0,76.1832,76.2289,76.101,76.1284,63911.0
2019-05-13 12:30:00,83.28,83.46,83.25,83.39,54474.0,76.1101,76.2746,76.0827,76.2106,54474.0
2019-05-13 13:00:00,83.39,83.46,83.31,83.42,41174.0,76.2106,76.2746,76.1375,76.238,41174.0
2019-05-13 13:30:00,83.41,83.62,83.41,83.59,39729.0,76.2289,76.4208,76.2289,76.3934,39729.0
2019-05-13 14:00:00,83.59,83.79,83.56,83.61,51458.0,76.3934,76.5762,76.366,76.4117,51458.0
2019-05-13 14:30:00,83.63,83.75,83.49,83.68,31507.0,76.43,76.5396,76.302,76.4757,31507.0
2019-05-13 15:00:00,83.66,83.74,83.51,83.52,41489.0,76.4574,76.5305,76.3203,76.3294,41489.0
2019-05-13 15:30:00,83.51,83.75,83.42,83.7,147335.0,76.3203,76.5396,76.238,76.4939,147335.0
2019-05-14 09:30:00,83.81,83.92,83.65,83.74,54872.0,76.5945,76.695,76.4482,76.5305,54872.0
2019-05-14 10:00:00,83.76,83.92,83.62,83.88,29079.0,76.5488,76.695,76.4208,76.6584,29079.0
2019-05-14 10:30:00,83.88,84.03,83.76,84.0,29553.0,76.6584,76.7955,76.5488,76.7681,29553.0
2019-05-14 11:00:00,84.0,84.04,83.84,83.94,30141.0,76.7681,76.8047,76.6219,76.7133,30141.0
2019-05-14 11:30:00,83.91,84.03,83.88,83.96,31229.0,76.6859,76.7955,76.6584,76.7316,31229.0
2019-05-14 12:00:00,83.95,84.02,83.94,83.96,19900.0,76.7224,76.7864,76.7133,76.7316,19900.0
2019-05-14 12:30:00,83.96,84.02,83.9,83.92,27239.0,76.7316,76.7864,76.6767,76.695,27239.0
2019-05-14 13:00:00,83.93,84.16,83.92,84.08,41137.0,76.7041,76.9143,76.695,76.8412,41137.0
2019-05-14 13:30:00,84.09,84.21,84.0,84.01,46282.0,76.8504,76.96,76.7681,76.7773,46282.0
2019-05-14 14:00:00,84.01,84.11,83.94,84.06,33365.0,76.7773,76.8686,76.7133,76.8229,33365.0
2019-05-14 14:30:00,84.03,84.04,83.69,83.73,33186.0,76.7955,76.8047,76.4848,76.5214,33186.0
2019-05-14 15:00:00,83.73,83.92,83.73,83.85,87794.0,76.5214,76.695,76.5214,76.631,87794.0
2019-05-14 15:30:00,83.84,83.86,83.59,83.76,292010.0,76.6219,76.6402,76.3934,76.5488,292010.0
2019-05-15 09:30:00,83.51,83.72,83.21,83.52,50131.0,76.3203,76.5122,76.0461,76.3294,50131.0
2019-05-15 10:00:00,83.52,84.1,83.5,83.92,34227.0,76.3294,76.8595,76.3112,76.695,34227.0
2019-05-15 10:30:00,83.9,84.06,83.79,83.98,35924.0,76.6767,76.8229,76.5762,76.7498,35924.0
2019-05-15 11:00:00,83.99,84.14,83.93,84.06,24910.0,76.759,76.8961,76.7041,76.8229,24910.0
2019-05-15 11:30:00,84.06,84.21,84.04,84.17,17164.0,76.8229,76.96,76.8047,76.9235,17164.0
2019-05-15 12:00:00,84.18,84.24,84.12,84.15,16296.0,76.9326,76.9875,76.8778,76.9052,16296.0
2019-05-15 12:30:00,84.15,84.3,84.12,84.16,17822.0,76.9052,77.0423,76.8778,76.9143,17822.0
2019-05-15 13:00:00,84.17,84.21,84.09,84.11,17638.0,76.9235,76.96,76.8504,76.8686,17638.0
2019-05-15 13:30:00,84.12,84.22,84.11,84.22,19251.0,76.8778,76.9692,76.8686,76.9692,19251.0
2019-05-15 14:00:00,84.22,84.25,84.17,84.19,15133.0,76.9692,76.9966,76.9235,76.9418,15133.0
2019-05-15 14:30:00,84.2,84.28,84.18,84.2,20687.0,76.9509,77.024,76.9326,76.9509,20687.0
2019-05-15 15:00:00,84.2,84.29,84.16,84.25,27957.0,76.9509,77.0331,76.9143,76.9966,27957.0
2019-05-15 15:30:00,84.25,84.28,84.03,84.06,159346.0,76.9966,77.024,76.7955,76.8229,159346.0
2019-05-16 09:30:00,84.25,84.78,84.03,84.7,28525.0,76.9966,77.481,76.7955,77.4078,28525.0
2019-05-16 10:00:00,84.7,84.88,84.65,84.84,39011.0,77.4078,77.5724,77.3622,77.5358,39011.0
2019-05-16 10:30:00,84.84,85.09,84.78,85.07,34799.0,77.5358,77.7643,77.481,77.746,34799.0
2019-05-16 11:00:00,85.07,85.31,85.05,85.15,36078.0,77.746,77.9653,77.7277,77.8191,36078.0
2019-05-16 11:30:00,85.15,85.32,85.13,85.22,64982.0,77.8191,77.9745,77.8008,77.8831,64982.0
2019-05-16 12:00:00,85.21,85.36,85.2,85.29,70912.0,77.8739,78.011,77.8648,77.9471,70912.0
2019-05-16 12:30:00,85.29,85.34,85.18,85.2,119534.0,77.9471,77.9927,77.8465,77.8648,119534.0
2019-05-16 13:00:00,85.21,85.24,85.1,85.11,18895.0,77.8739,77.9014,77.7734,77.7825,18895.0
2019-05-16 13:30:00,85.08,85.12,85.02,85.07,20559.0,77.7551,77.7917,77.7003,77.746,20559.0
2019-05-16 14:00:00,85.07,85.1,84.97,85.09,17140.0,77.746,77.7734,77.6546,77.7643,17140.0
2019-05-16 14:30:00,85.09,85.15,85.02,85.05,17193.0,77.7643,77.8191,77.7003,77.7277,17193.0
2019-05-16 15:00:00,85.05,85.05,84.91,85.02,99715.0,77.7277,77.7277,77.5998,77.7003,99715.0
2019-05-16 15:30:00,85.0,85.16,84.85,85.09,135942.0,77.682,77.8282,77.5449,77.7643,135942.0
2019-05-17 09:30:00,84.46,84.89,84.41,84.74,80800.0,77.1885,77.5815,77.1428,77.4444,80800.0
2019-05-17 10:00:00,84.77,84.84,84.6,84.76,44453.0,77.4718,77.5358,77.3165,77.4627,44453.0
2019-05-17 10:30:00,84.76,85.11,84.73,85.02,24844.0,77.4627,77.7825,77.4353,77.7003,24844.0
2019-05-17 11:00:00,85.03,85.17,84.97,85.09,31029.0,77.7094,77.8374,77.6546,77.7643,31029.0
2019-05-17 11:30:00,85.09,85.12,84.84,84.92,39650.0,77.7643,77.7917,77.5358,77.6089,39650.0
2019-05-17 12:00:00,84.9,84.92,84.73,84.74,27069.0,77.5906,77.6089,77.4353,77.4444,27069.0
2019-05-17 12:30:00,84.73,85.0,84.7,85.0,24449.0,77.4353,77.682,77.4078,77.682,24449.0
2019-05-17 13:00:00,85.0,85.22,84.98,85.14,26453.0,77.682,77.8831,77.6637,77.81,26453.0
2019-05-17 13:30:00,85.13,85.28,85.07,85.23,29849.0,77.8008,77.9379,77.746,77.8922,29849.0
2019-05-17 14:00:00,85.23,85.26,85.08,85.21,32100.0,77.8922,77.9196,77.7551,77.8739,32100.0
2019-05-17 14:30:00,85.2,85.31,85.17,85.23,45870.0,77.8648,77.9653,77.8374,77.8922,45870.0
2019-05-17 15:00:00,85.24,85.26,84.89,85.05,34007.0,77.9014,77.9196,77.5815,77.7277,34007.0
2019-05-17 15:30:00,85.04,85.04,84.78,84.83,175503.0,77.7186,77.7186,77.481,77.5267,175503.0
2019-05-20 09:30:00,84.76,85.2,84.5,85.16,32874.0,77.4627,77.8648,77.2251,77.8282,32874.0
2019-05-20 10:00:00,85.16,85.28,85.09,85.17,21642.0,77.8282,77.9379,77.7643,77.8374,21642.0
2019-05-20 10:30:00,85.16,85.27,85.05,85.16,28760.0,77.8282,77.9288,77.7277,77.8282,28760.0
2019-05-20 11:00:00,85.16,85.18,85.05,85.11,18050.0,77.8282,77.8465,77.7277,77.7825,18050.0
2019-05-20 11:30:00,85.12,85.16,84.93,85.01,23610.0,77.7917,77.8282,77.618,77.6912,23610.0
2019-05-20 12:00:00,85.0,85.09,85.0,85.0,13615.0,77.682,77.7643,77.682,77.682,13615.0
2019-05-20 12:30:00,85.0,85.0,84.8,84.86,18171.0,77.682,77.682,77.4992,77.5541,18171.0
2019-05-20 13:00:00,84.85,84.97,84.82,84.91,17516.0,77.5449,77.6546,77.5175,77.5998,17516.0
2019-05-20 13:30:00,84.89,85.0,84.89,85.0,16438.0,77.5815,77.682,77.5815,77.682,16438.0
2019-05-20 14:00:00,85.0,85.04,84.87,84.93,29157.0,77.682,77.7186,77.5632,77.618,29157.0
2019-05-20 14:30:00,84.93,84.94,84.75,84.85,40417.0,77.618,77.6272,77.4535,77.5449,40417.0
2019-05-20 15:00:00,84.83,84.84,84.66,84.81,50824.0,77.5267,77.5358,77.3713,77.5084,50824.0
2019-05-20 15:30:00,84.81,84.94,84.76,84.82,108619.0,77.5084,77.6272,77.4627,77.5175,108619.0
2019-05-21 09:30:00,85.18,85.4,84.96,85.13,50617.0,77.8465,78.0476,77.6455,77.8008,50617.0
2019-05-21 10:00:00,85.11,85.13,84.9,85.1,42437.0,77.7825,77.8008,77.5906,77.7734,42437.0
2019-05-21 10:30:00,85.11,85.33,85.06,85.26,36174.0,77.7825,77.9836,77.7369,77.9196,36174.0
2019-05-21 11:00:00,85.27,85.29,85.1,85.16,38482.0,77.9288,77.9471,77.7734,77.8282,38482.0
2019-05-21 11:30:00,85.15,85.23,85.05,85.19,26672.0,77.8191,77.8922,77.7277,77.8557,26672.0
2019-05-21 12:00:00,85.16,85.2,85.11,85.18,33121.0,77.8282,77.8648,77.7825,77.8465,33121.0
2019-05-21 12:30:00,85.18,85.28,85.15,85.27,23227.0,77.8465,77.9379,77.8191,77.9288,23227.0
2019-05-21 13:00:00,85.27,85.27,85.18,85.23,22198.0,77.9288,77.9288,77.8465,77.8922,22198.0
2019-05-21 13:30:00,85.22,85.22,85.1,85.17,24405.0,77.8831,77.8831,77.7734,77.8374,24405.0
2019-05-21 14:00:00,85.2,85.3,85.14,85.19,26252.0,77.8648,77.9562,77.81,77.8557,26252.0
2019-05-21 14:30:00,85.19,85.31,85.19,85.28,32048.0,77.8557,77.9653,77.8557,77.9379,32048.0
2019-05-21 15:00:00,85.29,85.3,85.14,85.22,46914.0,77.9471,77.9562,77.81,77.8831,46914.0
2019-05-21 15:30:00,85.25,85.33,85.13,85.17,136157.0,77.9105,77.9836,77.8008,77.8374,136157.0
2019-05-22 09:30:00,85.2,85.22,84.89,85.05,31962.0,77.8648,77.8831,77.5815,77.7277,31962.0
2019-05-22 10:00:00,85.08,85.25,84.96,85.01,42561.0,77.7551,77.9105,77.6455,77.6912,42561.0
2019-05-22 10:30:00,85.0,85.15,84.91,84.99,26763.0,77.682,77.8191,77.5998,77.6729,26763.0
2019-05-22 11:00:00,84.98,85.0,84.9,84.97,66050.0,77.6637,77.682,77.5906,77.6546,66050.0
2019-05-22 11:30:00,84.98,85.14,84.98,85.07,39436.0,77.6637,77.81,77.6637,77.746,39436.0
2019-05-22 12:00:00,85.07,85.12,84.99,85.01,17888.0,77.746,77.7917,77.6729,77.6912,17888.0
2019-05-22 12:30:00,85.01,85.04,84.89,84.91,24411.0,77.6912,77.7186,77.5815,77.5998,24411.0
2019-05-22 13:00:00,84.91,85.0,84.9,84.98,24034.0,77.5998,77.682,77.5906,77.6637,24034.0
2019-05-22 13:30:00,84.95,85.01,84.92,84.97,27328.0,77.6363,77.6912,77.6089,77.6546,27328.0
2019-05-22 14:00:00,84.97,85.06,84.89,85.02,41834.0,77.6546,77.7369,77.5815,77.7003,41834.0
2019-05-22 14:30:00,85.02,85.07,84.96,85.0,34025.0,77.7003,77.746,77.6455,77.682,34025.0
2019-05-22 15:00:00,85.0,85.03,84.94,84.95,64823.0,77.682,77.7094,77.6272,77.6363,64823.0
2019-05-22 15:30:00,84.95,85.01,84.87,84.97,163836.0,77.6363,77.6912,77.5632,77.6546,163836.0
2019-05-23 09:30:00,84.63,84.82,84.17,84.28,50429.0,77.3439,77.5175,76.9235,77.024,50429.0
2019-05-23 10:00:00,84.31,84.41,84.2,84.41,73118.0,77.0514,77.1428,76.9509,77.1428,73118.0
2019-05-23 10:30:00,84.45,84.76,84.4,84.68,39035.0,77.1794,77.4627,77.1337,77.3896,39035.0
2019-05-23 11:00:00,84.7,84.71,84.56,84.6,42826.0,77.4078,77.417,77.2799,77.3165,42826.0
2019-05-23 11:30:00,84.59,84.61,84.43,84.48,29061.0,77.3073,77.3256,77.1611,77.2068,29061.0
2019-05-23 12:00:00,84.5,84.64,84.48,84.53,26528.0,77.2251,77.353,77.2068,77.2525,26528.0
2019-05-23 12:30:00,84.53,84.56,84.41,84.44,27228.0,77.2525,77.2799,77.1428,77.1702,27228.0
2019-05-23 13:00:00,84.43,84.55,84.39,84.53,20784.0,77.1611,77.2708,77.1245,77.2525,20784.0
2019-05-23 13:30:00,84.51,84.61,84.48,84.55,15197.0,77.2342,77.3256,77.2068,77.2708,15197.0
2019-05-23 14:00:00,84.54,84.61,84.45,84.54,46064.0,77.2616,77.3256,77.1794,77.2616,46064.0
2019-05-23 14:30:00,84.55,84.61,84.41,84.48,37846.0,77.2708,77.3256,77.1428,77.2068,37846.0
2019-05-23 15:00:00,84.49,84.73,84.39,84.7,46768.0,77.2159,77.4353,77.1245,77.4078,46768.0
2019-05-23 15:30:00,84.7,84.87,84.55,84.8,158933.0,77.4078,77.5632,77.2708,77.4992,158933.0
2019-05-24 09:30:00,84.99,85.22,84.91,84.93,47290.0,77.6729,77.8831,77.5998,77.618,47290.0
2019-05-24 10:00:00,84.93,84.96,84.71,84.71,53752.0,77.618,77.6455,77.417,77.417,53752.0
2019-05-24 10:30:00,84.71,84.81,84.35,84.36,49329.0,77.417,77.5084,77.088,77.0971,49329.0
2019-05-24 11:00:00,84.38,84.44,84.24,84.26,27859.0,77.1154,77.1702,76.9875,77.0057,27859.0
2019-05-24 11:30:00,84.24,84.43,84.19,84.38,31247.0,76.9875,77.1611,76.9418,77.1154,31247.0
2019-05-24 12:00:00,84.38,84.41,84.25,84.4,30200.0,77.1154,77.1428,76.9966,77.1337,30200.0
2019-05-24 12:30:00,84.4,84.51,84.39,84.47,25277.0,77.1337,77.2342,77.1245,77.1976,25277.0
2019-05-24 13:00:00,84.48,84.5,84.35,84.46,21021.0,77.2068,77.2251,77.088,77.1885,21021.0
2019-05-24 13:30:00,84.46,84.51,84.43,84.48,16977.0,77.1885,77.2342,77.1611,77.2068,16977.0
2019-05-24 14:00:00,84.48,84.49,84.4,84.42,31072.0,77.2068,77.2159,77.1337,77.152,31072.0
2019-05-24 14:30:00,84.41,84.5,84.41,84.48,24902.0,77.1428,77.2251,77.1428,77.2068,24902.0
2019-05-24 15:00:00,84.48,84.59,84.48,84.54,35330.0,77.2068,77.3073,77.2068,77.2616,35330.0
2019-05-24 15:30:00,84.55,84.64,84.5,84.59,163659.0,77.2708,77.353,77.2251,77.3073,163659.0
2019-05-28 09:30:00,84.76,85.01,84.53,84.91,53712.0,77.4627,77.6912,77.2525,77.5998,53712.0
2019-05-28 10:00:00,84.93,85.04,84.85,85.01,43508.0,77.618,77.7186,77.5449,77.6912,43508.0
2019-05-28 10:30:00,84.99,85.16,84.89,84.97,47451.0,77.6729,77.8282,77.5815,77.6546,47451.0
2019-05-28 11:00:00,84.96,85.04,84.87,84.87,36397.0,77.6455,77.7186,77.5632,77.5632,36397.0
2019-05-28 11:30:00,84.87,84.88,84.73,84.83,38717.0,77.5632,77.5724,77.4353,77.5267,38717.0
2019-05-28 12:00:00,84.83,84.99,84.8,84.98,31119.0,77.5267,77.6729,77.4992,77.6637,31119.0
2019-05-28 12:30:00,84.99,85.1,84.99,85.04,39749.0,77.6729,77.7734,77.6729,77.7186,39749.0
2019-05-28 13:00:00,85.04,85.05,84.88,84.89,27988.0,77.7186,77.7277,77.5724,77.5815,27988.0
2019-05-28 13:30:00,84.89,84.9,84.78,84.8,27625.0,77.5815,77.5906,77.481,77.4992,27625.0
2019-05-28 14:00:00,84.79,84.8,84.64,84.67,52991.0,77.4901,77.4992,77.353,77.3804,52991.0
2019-05-28 14:30:00,84.65,84.65,84.45,84.45,40354.0,77.3622,77.3622,77.1794,77.1794,40354.0
2019-05-28 15:00:00,84.45,84.45,84.26,84.28,35625.0,77.1794,77.1794,77.0057,77.024,35625.0
2019-05-28 15:30:00,84.28,84.3,84.01,84.06,212943.0,77.024,77.0423,76.7773,76.8229,212943.0
2019-05-29 09:30:00,83.77,83.98,83.23,83.37,63985.0,76.5579,76.7498,76.0644,76.1924,63985.0
2019-05-29 10:00:00,83.37,83.54,83.28,83.42,65264.0,76.1924,76.3477,76.1101,76.238,65264.0
2019-05-29 10:30:00,83.45,83.64,83.17,83.4,64542.0,76.2655,76.4391,76.0096,76.2198,64542.0
2019-05-29 11:00:00,83.4,83.73,83.38,83.7,64697.0,76.2198,76.5214,76.2015,76.4939,64697.0
2019-05-29 11:30:00,83.7,83.78,83.49,83.53,46576.0,76.4939,76.5671,76.302,76.3386,46576.0
2019-05-29 12:00:00,83.53,83.77,83.47,83.75,32533.0,76.3386,76.5579,76.2837,76.5396,32533.0
2019-05-29 12:30:00,83.76,83.82,83.59,83.59,54505.0,76.5488,76.6036,76.3934,76.3934,54505.0
2019-05-29 13:00:00,83.59,83.75,83.49,83.73,46250.0,76.3934,76.5396,76.302,76.5214,46250.0
2019-05-29 13:30:00,83.73,83.85,83.68,83.73,51286.0,76.5214,76.631,76.4757,76.5214,51286.0
2019-05-29 14:00:00,83.75,83.8,83.65,83.7,30960.0,76.5396,76.5853,76.4482,76.4939,30960.0
2019-05-29 14:30:00,83.71,83.71,83.36,83.46,25738.0,76.5031,76.5031,76.1832,76.2746,25738.0
2019-05-29 15:00:00,83.47,83.55,83.41,83.52,43352.0,76.2837,76.3569,76.2289,76.3294,43352.0
2019-05-29 15:30:00,83.52,83.77,83.49,83.64,140915.0,76.3294,76.5579,76.302,76.4391,140915.0
2019-05-30 09:30:00,83.81,84.24,83.75,84.0,49151.0,76.5945,76.9875,76.5396,76.7681,49151.0
2019-05-30 10:00:00,84.04,84.28,83.99,84.18,22889.0,76.8047,77.024,76.759,76.9326,22889.0
2019-05-30 10:30:00,84.19,84.39,83.96,84.05,56062.0,76.9418,77.1245,76.7316,76.8138,56062.0
2019-05-30 11:00:00,84.07,84.23,83.99,84.12,33729.0,76.8321,76.9783,76.759,76.8778,33729.0
2019-05-30 11:30:00,84.13,84.13,83.76,83.79,27360.0,76.8869,76.8869,76.5488,76.5762,27360.0
2019-05-30 12:00:00,83.8,83.87,83.75,83.81,43645.0,76.5853,76.6493,76.5396,76.5945,43645.0
2019-05-30 12:30:00,83.82,83.99,83.79,83.99,25596.0,76.6036,76.759,76.5762,76.759,25596.0
2019-05-30 13:00:00,83.98,84.01,83.87,83.88,22900.0,76.7498,76.7773,76.6493,76.6584,22900.0
2019-05-30 13:30:00,83.88,83.92,83.82,83.91,22695.0,76.6584,76.695,76.6036,76.6859,22695.0
2019-05-30 14:00:00,83.91,83.99,83.91,83.96,29741.0,76.6859,76.759,76.6859,76.7316,29741.0
2019-05-30 14:30:00,83.96,84.05,83.81,84.05,31024.0,76.7316,76.8138,76.5945,76.8138,31024.0
2019-05-30 15:00:00,84.04,84.15,83.93,84.12,47156.0,76.8047,76.9052,76.7041,76.8778,47156.0
2019-05-30 15:30:00,84.1,84.23,83.87,83.99,202657.0,76.8595,76.9783,76.6493,76.759,202657.0
2019-05-31 09:30:00,83.48,84.01,83.48,83.72,64747.0,76.2929,76.7773,76.2929,76.5122,64747.0
2019-05-31 10:00:00,83.74,83.88,83.64,83.73,94184.0,76.5305,76.6584,76.4391,76.5214,94184.0
2019-05-31 10:30:00,83.75,83.97,83.69,83.97,111389.0,76.5396,76.7407,76.4848,76.7407,111389.0
2019-05-31 11:00:00,83.97,84.39,83.96,84.37,38680.0,76.7407,77.1245,76.7316,77.1063,38680.0
2019-05-31 11:30:00,84.37,84.42,84.15,84.33,27600.0,77.1063,77.152,76.9052,77.0697,27600.0
2019-05-31 12:00:00,84.31,84.32,84.14,84.14,12284.0,77.0514,77.0606,76.8961,76.8961,12284.0
2019-05-31 12:30:00,84.17,84.19,84.04,84.09,15244.0,76.9235,76.9418,76.8047,76.8504,15244.0
2019-05-31 13:00:00,84.09,84.27,84.05,84.27,20963.0,76.8504,77.0149,76.8138,77.0149,20963.0
2019-05-31 13:30:00,84.26,84.4,84.25,84.37,20210.0,77.0057,77.1337,76.9966,77.1063,20210.0
2019-05-31 14:00:00,84.37,84.37,84.01,84.06,24115.0,77.1063,77.1063,76.7773,76.8229,24115.0
2019-05-31 14:30:00,84.06,84.32,83.99,84.32,29921.0,76.8229,77.0606,76.759,77.0606,29921.0
2019-05-31 15:00:00,84.31,84.48,84.3,84.48,94136.0,77.0514,77.2068,77.0423,77.2068,94136.0
2019-05-31 15:30:00,84.47,84.73,84.43,84.59,210540.0,77.1976,77.4353,77.1611,77.3073,210540.0
2019-06-03 09:30:00,84.85,85.27,84.66,85.04,35373.0,77.5449,77.9288,77.3713,77.7186,35373.0
2019-06-03 10:00:00,85.04,85.39,84.78,85.38,32583.0,77.7186,78.0384,77.481,78.0293,32583.0
2019-06-03 10:30:00,85.35,85.6,85.32,85.46,31610.0,78.0019,78.2304,77.9745,78.1024,31610.0
2019-06-03 11:00:00,85.44,85.48,85.31,85.35,35845.0,78.0841,78.1207,77.9653,78.0019,35845.0
2019-06-03 11:30:00,85.34,85.34,85.11,85.14,24692.0,77.9927,77.9927,77.7825,77.81,24692.0
2019-06-03 12:00:00,85.15,85.17,84.74,84.75,26963.0,77.8191,77.8374,77.4444,77.4535,26963.0
2019-06-03 12:30:00,84.74,84.89,84.71,84.76,26825.0,77.4444,77.5815,77.417,77.4627,26825.0
2019-06-03 13:00:00,84.78,85.16,84.67,84.98,52290.0,77.481,77.8282,77.3804,77.6637,52290.0
2019-06-03 13:30:00,84.99,85.04,84.82,85.0,28912.0,77.6729,77.7186,77.5175,77.682,28912.0
2019-06-03 14:00:00,85.01,85.11,84.99,85.02,26528.0,77.6912,77.7825,77.6729,77.7003,26528.0
2019-06-03 14:30:00,85.04,85.08,84.76,84.83,30879.0,77.7186,77.7551,77.4627,77.5267,30879.0
2019-06-03 15:00:00,84.84,85.16,84.78,84.95,63058.0,77.5358,77.8282,77.481,77.6363,63058.0
2019-06-03 15:30:00,84.96,85.57,84.88,85.43,144131.0,77.6455,78.2029,77.5724,78.075,144131.0
2019-06-04 09:30:00,85.87,85.87,85.07,85.34,50604.0,78.4771,78.4771,77.746,77.9927,50604.0
2019-06-04 10:00:00,85.35,85.36,84.68,84.76,50720.0,78.0019,78.011,77.3896,77.4627,50720.0
2019-06-04 10:30:00,84.76,84.84,84.57,84.69,38634.0,77.4627,77.5358,77.289,77.3987,38634.0
2019-06-04 11:00:00,84.68,84.89,84.59,84.64,50365.0,77.3896,77.5815,77.3073,77.353,50365.0
2019-06-04 11:30:00,84.65,84.75,84.63,84.66,31529.0,77.3622,77.4535,77.3439,77.3713,31529.0
2019-06-04 12:00:00,84.66,84.75,84.63,84.65,18676.0,77.3713,77.4535,77.3439,77.3622,18676.0
2019-06-04 12:30:00,84.66,84.8,84.62,84.74,34012.0,77.3713,77.4992,77.3347,77.4444,34012.0
2019-06-04 13:00:00,84.73,84.76,84.65,84.7,52635.0,77.4353,77.4627,77.3622,77.4078,52635.0
2019-06-04 13:30:00,84.7,84.77,84.56,84.58,54994.0,77.4078,77.4718,77.2799,77.2982,54994.0
2019-06-04 14:00:00,84.58,84.62,84.35,84.36,56258.0,77.2982,77.3347,77.088,77.0971,56258.0
2019-06-04 14:30:00,84.37,84.37,84.12,84.14,59172.0,77.1063,77.1063,76.8778,76.8961,59172.0
2019-06-04 15:00:00,84.15,84.37,84.14,84.35,64576.0,76.9052,77.1063,76.8961,77.088,64576.0
2019-06-04 15:30:00,84.34,84.55,84.21,84.52,339939.0,77.0788,77.2708,76.96,77.2433,339939.0
2019-06-05 09:30:00,84.91,85.58,84.63,85.58,62061.0,77.5998,78.2121,77.3439,78.2121,62061.0
2019-06-05 10:00:00,85.6,85.97,85.46,85.9,65990.0,78.2304,78.5685,78.1024,78.5045,65990.0
2019-06-05 10:30:00,85.92,86.02,85.64,85.72,32720.0,78.5228,78.6142,78.2669,78.34,32720.0
2019-06-05 11:00:00,85.74,86.0,85.65,85.98,27423.0,78.3583,78.5959,78.2761,78.5776,27423.0
2019-06-05 11:30:00,85.98,85.99,85.87,85.96,21278.0,78.5776,78.5868,78.4771,78.5594,21278.0
2019-06-05 12:00:00,85.97,86.03,85.95,86.0,28743.0,78.5685,78.6233,78.5502,78.5959,28743.0
2019-06-05 12:30:00,85.99,85.99,85.78,85.84,17475.0,78.5868,78.5868,78.3949,78.4497,17475.0
2019-06-05 13:00:00,85.84,86.01,85.84,85.94,22830.0,78.4497,78.6051,78.4497,78.5411,22830.0
2019-06-05 13:30:00,85.95,85.97,85.87,85.97,21559.0,78.5502,78.5685,78.4771,78.5685,21559.0
2019-06-05 14:00:00,85.97,86.05,85.92,85.97,37451.0,78.5685,78.6416,78.5228,78.5685,37451.0
2019-06-05 14:30:00,86.0,86.0,85.68,85.74,31604.0,78.5959,78.5959,78.3035,78.3583,31604.0
2019-06-05 15:00:00,85.73,85.83,85.72,85.82,22177.0,78.3492,78.4406,78.34,78.4314,22177.0
2019-06-05 15:30:00,85.81,86.21,85.68,86.19,114256.0,78.4223,78.7878,78.3035,78.7696,114256.0
2019-06-06 09:30:00,86.19,86.36,85.77,86.02,34756.0,78.7696,78.9249,78.3857,78.6142,34756.0
2019-06-06 10:00:00,85.99,86.07,85.84,85.84,46745.0,78.5868,78.6599,78.4497,78.4497,46745.0
2019-06-06 10:30:00,85.85,85.94,85.79,85.94,38002.0,78.4588,78.5411,78.404,78.5411,38002.0
2019-06-06 11:00:00,85.94,85.99,85.81,85.97,36147.0,78.5411,78.5868,78.4223,78.5685,36147.0
2019-06-06 11:30:00,85.97,86.12,85.85,85.92,16745.0,78.5685,78.7056,78.4588,78.5228,16745.0
2019-06-06 12:00:00,85.92,85.98,85.85,85.89,14436.0,78.5228,78.5776,78.4588,78.4954,14436.0
2019-06-06 12:30:00,85.87,86.13,85.85,86.13,17452.0,78.4771,78.7147,78.4588,78.7147,17452.0
2019-06-06 13:00:00,86.13,86.35,86.12,86.35,33039.0,78.7147,78.9158,78.7056,78.9158,33039.0
2019-06-06 13:30:00,86.35,86.41,86.32,86.38,33726.0,78.9158,78.9706,78.8884,78.9432,33726.0
2019-06-06 14:00:00,86.38,86.44,86.15,86.17,32375.0,78.9432,78.998,78.733,78.7513,32375.0
2019-06-06 14:30:00,86.19,86.31,86.17,86.28,32230.0,78.7696,78.8792,78.7513,78.8518,32230.0
2019-06-06 15:00:00,86.29,86.46,86.24,86.43,29797.0,78.861,79.0163,78.8153,78.9889,29797.0
2019-06-06 15:30:00,86.43,86.55,86.34,86.4,108459.0,78.9889,79.0986,78.9067,78.9615,108459.0
2019-06-07 09:30:00,86.86,87.07,86.68,86.88,67531.0,79.3819,79.5738,79.2174,79.4002,67531.0
2019-06-07 10:00:00,86.88,87.26,86.81,87.17,36463.0,79.4002,79.7474,79.3362,79.6652,36463.0
2019-06-07 10:30:00,87.21,87.47,87.2,87.47,31023.0,79.7018,79.9394,79.6926,79.9394,31023.0
2019-06-07 11:00:00,87.47,87.49,87.36,87.37,31804.0,79.9394,79.9576,79.8388,79.848,31804.0
2019-06-07 11:30:00,87.36,87.38,87.09,87.18,24162.0,79.8388,79.8571,79.5921,79.6743,24162.0
2019-06-07 12:00:00,87.18,87.29,87.1,87.15,31057.0,79.6743,79.7749,79.6012,79.6469,31057.0
2019-06-07 12:30:00,87.17,87.25,87.14,87.25,19077.0,79.6652,79.7383,79.6378,79.7383,19077.0
2019-06-07 13:00:00,87.25,87.26,86.97,86.97,19311.0,79.7383,79.7474,79.4824,79.4824,19311.0
2019-06-07 13:30:00,87.0,87.07,86.9,86.91,17304.0,79.5098,79.5738,79.4184,79.4276,17304.0
2019-06-07 14:00:00,86.89,86.91,86.79,86.82,23052.0,79.4093,79.4276,79.3179,79.3453,23052.0
2019-06-07 14:30:00,86.84,86.86,86.7,86.74,25582.0,79.3636,79.3819,79.2357,79.2722,25582.0
2019-06-07 15:00:00,86.75,87.05,86.74,87.04,33211.0,79.2814,79.5555,79.2722,79.5464,33211.0
2019-06-07 15:30:00,87.03,87.06,86.79,86.79,89334.0,79.5372,79.5647,79.3179,79.3179,89334.0
2019-06-10 09:30:00,86.94,87.16,86.44,86.58,24258.0,79.455,79.6561,78.998,79.126,24258.0
2019-06-10 10:00:00,86.58,86.74,86.41,86.44,16649.0,79.126,79.2722,78.9706,78.998,16649.0
2019-06-10 10:30:00,86.43,86.6,86.38,86.49,10392.0,78.9889,79.1443,78.9432,79.0437,10392.0
2019-06-10 11:00:00,86.5,86.6,86.45,86.58,21759.0,79.0529,79.1443,79.0072,79.126,21759.0
2019-06-10 11:30:00,86.58,86.7,86.58,86.62,13374.0,79.126,79.2357,79.126,79.1625,13374.0
2019-06-10 12:00:00,86.63,86.63,86.46,86.5,11428.0,79.1717,79.1717,79.0163,79.0529,11428.0
2019-06-10 12:30:00,86.48,86.48,86.33,86.42,10723.0,79.0346,79.0346,78.8975,78.9798,10723.0
2019-06-10 13:00:00,86.43,86.66,86.43,86.55,25195.0,78.9889,79.1991,78.9889,79.0986,25195.0
2019-06-10 13:30:00,86.54,86.68,86.53,86.6,14411.0,79.0894,79.2174,79.0803,79.1443,14411.0
2019-06-10 14:00:00,86.61,86.68,86.53,86.63,23979.0,79.1534,79.2174,79.0803,79.1717,23979.0
2019-06-10 14:30:00,86.64,86.79,86.6,86.78,21014.0,79.1808,79.3179,79.1443,79.3088,21014.0
2019-06-10 15:00:00,86.77,86.83,86.62,86.64,31486.0,79.2996,79.3545,79.1625,79.1808,31486.0
2019-06-10 15:30:00,86.63,86.78,86.57,86.57,127121.0,79.1717,79.3088,79.1169,79.1169,127121.0
2019-06-11 09:30:00,86.67,86.86,86.39,86.51,30865.0,79.2082,79.3819,78.9523,79.062,30865.0
2019-06-11 10:00:00,86.53,86.65,86.38,86.59,52571.0,79.0803,79.19,78.9432,79.1351,52571.0
2019-06-11 10:30:00,86.59,86.59,86.29,86.33,29130.0,79.1351,79.1351,78.861,78.8975,29130.0
2019-06-11 11:00:00,86.32,86.41,86.27,86.39,30488.0,78.8884,78.9706,78.8427,78.9523,30488.0
2019-06-11 11:30:00,86.38,86.38,86.15,86.23,26475.0,78.9432,78.9432,78.733,78.8061,26475.0
2019-06-11 12:00:00,86.22,86.22,85.97,86.0,25031.0,78.797,78.797,78.5685,78.5959,25031.0
2019-06-11 12:30:00,86.04,86.15,85.94,85.94,22730.0,78.6325,78.733,78.5411,78.5411,22730.0
2019-06-11 13:00:00,85.92,86.07,85.9,85.99,16832.0,78.5228,78.6599,78.5045,78.5868,16832.0
2019-06-11 13:30:00,85.99,86.12,85.96,86.12,18115.0,78.5868,78.7056,78.5594,78.7056,18115.0
2019-06-11 14:00:00,86.13,86.31,86.13,86.22,28047.0,78.7147,78.8792,78.7147,78.797,28047.0
2019-06-11 14:30:00,86.22,86.22,85.97,86.0,41525.0,78.797,78.797,78.5685,78.5959,41525.0
2019-06-11 15:00:00,85.99,86.01,85.87,85.91,74780.0,78.5868,78.6051,78.4771,78.5137,74780.0
2019-06-11 15:30:00,85.9,86.25,85.89,86.15,185514.0,78.5045,78.8244,78.4954,78.733,185514.0
2019-06-12 09:30:00,86.33,86.52,86.04,86.22,79861.0,78.8975,79.0712,78.6325,78.797,79861.0
2019-06-12 10:00:00,86.24,86.35,86.06,86.13,74319.0,78.8153,78.9158,78.6508,78.7147,74319.0
2019-06-12 10:30:00,86.12,86.52,86.09,86.39,54327.0,78.7056,79.0712,78.6782,78.9523,54327.0
2019-06-12 11:00:00,86.39,86.51,86.36,86.48,37971.0,78.9523,79.062,78.9249,79.0346,37971.0
2019-06-12 11:30:00,86.49,86.57,86.45,86.47,30661.0,79.0437,79.1169,79.0072,79.0255,30661.0
2019-06-12 12:00:00,86.47,86.61,86.43,86.61,28749.0,79.0255,79.1534,78.9889,79.1534,28749.0
2019-06-12 12:30:00,86.61,86.77,86.61,86.76,21409.0,79.1534,79.2996,79.1534,79.2905,21409.0
2019-06-12 13:00:00,86.77,86.77,86.63,86.7,30721.0,79.2996,79.2996,79.1717,79.2357,30721.0
2019-06-12 13:30:00,86.71,86.73,86.61,86.7,27361.0,79.2448,79.2631,79.1534,79.2357,27361.0
2019-06-12 14:00:00,86.7,86.75,86.66,86.73,29402.0,79.2357,79.2814,79.1991,79.2631,29402.0
2019-06-12 14:30:00,86.73,86.82,86.65,86.8,32397.0,79.2631,79.3453,79.19,79.3271,32397.0
2019-06-12 15:00:00,86.81,86.81,86.7,86.73,39891.0,79.3362,79.3362,79.2357,79.2631,39891.0
2019-06-12 15:30:00,86.73,86.82,86.63,86.81,161496.0,79.2631,79.3453,79.1717,79.3362,161496.0
2019-06-13 09:30:00,86.8,86.97,86.55,86.59,19292.0,79.3271,79.4824,79.0986,79.1351,19292.0
2019-06-13 10:00:00,86.56,86.7,86.48,86.54,13342.0,79.1077,79.2357,79.0346,79.0894,13342.0
2019-06-13 10:30:00,86.54,86.56,86.36,86.37,12753.0,79.0894,79.1077,78.9249,78.9341,12753.0
2019-06-13 11:00:00,86.38,86.39,86.05,86.34,17576.0,78.9432,78.9523,78.6416,78.9067,17576.0
2019-06-13 11:30:00,86.34,86.42,86.28,86.35,16308.0,78.9067,78.9798,78.8518,78.9158,16308.0
2019-06-13 12:00:00,86.32,86.35,86.2,86.2,17571.0,78.8884,78.9158,78.7787,78.7787,17571.0
2019-06-13 12:30:00,86.22,86.34,86.22,86.32,24776.0,78.797,78.9067,78.797,78.8884,24776.0
2019-06-13 13:00:00,86.34,86.36,86.3,86.33,25493.0,78.9067,78.9249,78.8701,78.8975,25493.0
2019-06-13 13:30:00,86.33,86.38,86.3,86.32,14286.0,78.8975,78.9432,78.8701,78.8884,14286.0
2019-06-13 14:00:00,86.33,86.33,86.18,86.26,16019.0,78.8975,78.8975,78.7604,78.8335,16019.0
2019-06-13 14:30:00,86.25,86.26,86.17,86.2,15521.0,78.8244,78.8335,78.7513,78.7787,15521.0
2019-06-13 15:00:00,86.21,86.21,85.91,85.93,29552.0,78.7878,78.7878,78.5137,78.532,29552.0
2019-06-13 15:30:00,85.92,86.21,85.92,86.2,113177.0,78.5228,78.7878,78.5228,78.7787,113177.0
2019-06-14 09:30:00,86.07,86.62,85.69,86.62,36302.0,78.6599,79.1625,78.3126,79.1625,36302.0
2019-06-14 10:00:00,86.53,86.53,86.35,86.38,26789.0,79.0803,79.0803,78.9158,78.9432,26789.0
2019-06-14 10:30:00,86.4,86.5,86.31,86.49,19979.0,78.9615,79.0529,78.8792,79.0437,19979.0
2019-06-14 11:00:00,86.51,86.53,86.32,86.53,18803.0,79.062,79.0803,78.8884,79.0803,18803.0
2019-06-14 11:30:00,86.51,86.7,86.46,86.52,43534.0,79.062,79.2357,79.0163,79.0712,43534.0
2019-06-14 12:00:00,86.51,86.68,86.47,86.67,24203.0,79.062,79.2174,79.0255,79.2082,24203.0
2019-06-14 12:30:00,86.65,86.75,86.63,86.71,36939.0,79.19,79.2814,79.1717,79.2448,36939.0
2019-06-14 13:00:00,86.71,86.83,86.7,86.74,36080.0,79.2448,79.3545,79.2357,79.2722,36080.0
2019-06-14 13:30:00,86.72,86.8,86.71,86.72,16398.0,79.2539,79.3271,79.2448,79.2539,16398.0
2019-06-14 14:00:00,86.7,86.91,86.68,86.9,31425.0,79.2357,79.4276,79.2174,79.4184,31425.0
2019-06-14 14:30:00,86.89,87.0,86.88,86.99,24950.0,79.4093,79.5098,79.4002,79.5007,24950.0
2019-06-14 15:00:00,86.99,87.14,86.94,87.11,34303.0,79.5007,79.6378,79.455,79.6104,34303.0
2019-06-14 15:30:00,87.1,87.21,86.98,86.99,118714.0,79.6012,79.7018,79.4916,79.5007,118714.0
2019-06-17 09:30:00,87.27,87.27,87.07,87.22,23585.0,79.7566,79.7566,79.5738,79.7109,23585.0
2019-06-17 10:00:00,87.17,87.17,86.8,86.83,21707.0,79.6652,79.6652,79.3271,79.3545,21707.0
2019-06-17 10:30:00,86.84,86.9,86.76,86.88,23088.0,79.3636,79.4184,79.2905,79.4002,23088.0
2019-06-17 11:00:00,86.87,86.91,86.82,86.83,20615.0,79.391,79.4276,79.3453,79.3545,20615.0
2019-06-17 11:30:00,86.83,86.88,86.62,86.64,40512.0,79.3545,79.4002,79.1625,79.1808,40512.0
2019-06-17 12:00:00,86.65,86.77,86.63,86.73,16240.0,79.19,79.2996,79.1717,79.2631,16240.0
2019-06-17 12:30:00,86.72,86.85,86.7,86.81,19233.0,79.2539,79.3727,79.2357,79.3362,19233.0
2019-06-17 13:00:00,86.81,86.82,86.61,86.64,20497.0,79.3362,79.3453,79.1534,79.1808,20497.0
2019-06-17 13:30:00,86.63,86.86,86.61,86.85,14826.0,79.1717,79.3819,79.1534,79.3727,14826.0
2019-06-17 14:00:00,86.85,86.86,86.73,86.8,16844.0,79.3727,79.3819,79.2631,79.3271,16844.0
2019-06-17 14:30:00,86.79,86.88,86.78,86.78,15922.0,79.3179,79.4002,79.3088,79.3088,15922.0
2019-06-17 15:00:00,86.78,86.85,86.76,86.81,24117.0,79.3088,79.3727,79.2905,79.3362,24117.0
2019-06-17 15:30:00,86.81,86.82,86.64,86.76,124109.0,79.3362,79.3453,79.1808,79.2905,124109.0
2019-06-18 09:30:00,86.9,87.16,86.45,86.56,69960.0,79.4184,79.6561,79.0072,79.1077,69960.0
2019-06-18 10:00:00,86.55,86.67,86.4,86.44,25036.0,79.0986,79.2082,78.9615,78.998,25036.0
2019-06-18 10:30:00,86.44,86.82,86.39,86.82,16017.0,78.998,79.3453,78.9523,79.3453,16017.0
2019-06-18 11:00:00,86.82,86.86,86.6,86.78,66202.0,79.3453,79.3819,79.1443,79.3088,66202.0
2019-06-18 11:30:00,86.77,86.83,86.7,86.78,10512.0,79.2996,79.3545,79.2357,79.3088,10512.0
2019-06-18 12:00:00,86.8,86.81,86.64,86.75,10329.0,79.3271,79.3362,79.1808,79.2814,10329.0
2019-06-18 12:30:00,86.76,86.78,86.64,86.73,7428.0,79.2905,79.3088,79.1808,79.2631,7428.0
2019-06-18 13:00:00,86.7,86.76,86.62,86.66,16187.0,79.2357,79.2905,79.1625,79.1991,16187.0
2019-06-18 13:30:00,86.64,86.77,86.64,86.77,10456.0,79.1808,79.2996,79.1808,79.2996,10456.0
2019-06-18 14:00:00,86.77,86.79,86.63,86.65,16730.0,79.2996,79.3179,79.1717,79.19,16730.0
2019-06-18 14:30:00,86.67,86.71,86.55,86.61,17107.0,79.2082,79.2448,79.0986,79.1534,17107.0
2019-06-18 15:00:00,86.6,86.62,86.53,86.61,19475.0,79.1443,79.1625,79.0803,79.1534,19475.0
2019-06-18 15:30:00,86.6,86.65,86.26,86.31,189570.0,79.1443,79.19,78.8335,78.8792,189570.0
2019-06-19 09:30:00,86.29,86.48,86.06,86.48,25779.0,78.861,79.0346,78.6508,79.0346,25779.0
2019-06-19 10:00:00,86.49,86.53,86.38,86.46,12970.0,79.0437,79.0803,78.9432,79.0163,12970.0
2019-06-19 10:30:00,86.46,86.46,86.26,86.32,11218.0,79.0163,79.0163,78.8335,78.8884,11218.0
2019-06-19 11:00:00,86.34,86.41,86.31,86.41,10850.0,78.9067,78.9706,78.8792,78.9706,10850.0
2019-06-19 11:30:00,86.4,86.47,86.34,86.39,13246.0,78.9615,79.0255,78.9067,78.9523,13246.0
2019-06-19 12:00:00,86.38,86.44,86.35,86.44,9873.0,78.9432,78.998,78.9158,78.998,9873.0
2019-06-19 12:30:00,86.44,86.44,86.33,86.4,9486.0,78.998,78.998,78.8975,78.9615,9486.0
2019-06-19 13:00:00,86.4,86.4,86.26,86.34,15113.0,78.9615,78.9615,78.8335,78.9067,15113.0
2019-06-19 13:30:00,86.35,86.36,86.3,86.35,12851.0,78.9158,78.9249,78.8701,78.9158,12851.0
2019-06-19 14:00:00,86.38,86.62,86.24,86.59,40589.0,78.9432,79.1625,78.8153,79.1351,40589.0
2019-06-19 14:30:00,86.59,86.76,86.58,86.67,24636.0,79.1351,79.2905,79.126,79.2082,24636.0
2019-06-19 15:00:00,86.68,86.82,86.68,86.81,23757.0,79.2174,79.3453,79.2174,79.3362,23757.0
2019-06-19 15:30:00,86.82,86.82,86.63,86.67,108238.0,79.3453,79.3453,79.1717,79.2082,108238.0
2019-06-20 09:30:00,86.82,87.1,86.47,86.86,57628.0,79.3453,79.6012,79.0255,79.3819,57628.0
2019-06-20 10:00:00,86.86,87.03,86.81,86.87,40127.0,79.3819,79.5372,79.3362,79.391,40127.0
2019-06-20 10:30:00,86.87,86.89,86.73,86.85,31957.0,79.391,79.4093,79.2631,79.3727,31957.0
2019-06-20 11:00:00,86.85,86.93,86.65,86.67,48838.0,79.3727,79.4459,79.19,79.2082,48838.0
2019-06-20 11:30:00,86.67,86.68,86.48,86.55,70520.0,79.2082,79.2174,79.0346,79.0986,70520.0
2019-06-20 12:00:00,86.53,86.63,86.4,86.57,89688.0,79.0803,79.1717,78.9615,79.1169,89688.0
2019-06-20 12:30:00,86.59,86.73,86.43,86.66,137849.0,79.1351,79.2631,78.9889,79.1991,137849.0
2019-06-20 13:00:00,86.69,86.86,86.62,86.7,75060.0,79.2265,79.3819,79.1625,79.2357,75060.0
2019-06-20 13:30:00,86.7,86.83,86.64,86.76,265736.0,79.2357,79.3545,79.1808,79.2905,265736.0
2019-06-20 14:00:00,86.75,86.79,86.65,86.69,101130.0,79.2814,79.3179,79.19,79.2265,101130.0
2019-06-20 14:30:00,86.7,87.01,86.7,87.0,51963.0,79.2357,79.519,79.2357,79.5098,51963.0
2019-06-20 15:00:00,87.01,87.09,86.92,87.03,37146.0,79.519,79.5921,79.4367,79.5372,37146.0
2019-06-20 15:30:00,87.03,87.38,86.97,87.3,132852.0,79.5372,79.8571,79.4824,79.784,132852.0
2019-06-21 09:30:00,87.3,87.47,86.88,87.11,229756.0,79.784,79.9394,79.4002,79.6104,229756.0
2019-06-21 10:00:00,87.11,87.2,87.04,87.11,37231.0,79.6104,79.6926,79.5464,79.6104,37231.0
2019-06-21 10:30:00,87.1,87.28,87.05,87.22,26716.0,79.6012,79.7657,79.5555,79.7109,26716.0
2019-06-21 11:00:00,87.21,87.52,87.17,87.23,35698.0,79.7018,79.9851,79.6652,79.72,35698.0
2019-06-21 11:30:00,87.23,87.29,87.1,87.15,42466.0,79.72,79.7749,79.6012,79.6469,42466.0
2019-06-21 12:00:00,87.15,87.15,86.98,87.08,42793.0,79.6469,79.6469,79.4916,79.5829,42793.0
2019-06-21 12:30:00,87.07,87.18,87.07,87.13,83023.0,79.5738,79.6743,79.5738,79.6286,83023.0
2019-06-21 13:00:00,87.14,87.14,86.83,86.89,38413.0,79.6378,79.6378,79.3545,79.4093,38413.0
2019-06-21 13:30:00,86.9,86.98,86.89,86.94,11348.0,79.4184,79.4916,79.4093,79.455,11348.0
2019-06-21 14:00:00,86.97,87.0,86.91,86.99,28916.0,79.4824,79.5098,79.4276,79.5007,28916.0
2019-06-21 14:30:00,86.99,87.14,86.99,87.05,27912.0,79.5007,79.6378,79.5007,79.5555,27912.0
2019-06-21 15:00:00,87.05,87.15,86.96,86.97,50355.0,79.5555,79.6469,79.4733,79.4824,50355.0
2019-06-21 15:30:00,86.97,87.03,86.71,86.73,167598.0,79.4824,79.5372,79.2448,79.2631,167598.0
2019-06-24 09:30:00,87.11,87.44,86.94,86.95,46532.0,79.6104,79.912,79.455,79.4641,46532.0
2019-06-24 10:00:00,86.97,87.14,86.92,87.13,25320.0,79.4824,79.6378,79.4367,79.6286,25320.0
2019-06-24 10:30:00,87.13,87.25,87.03,87.2,22644.0,79.6286,79.7383,79.5372,79.6926,22644.0
2019-06-24 11:00:00,87.21,87.51,87.17,87.51,28619.0,79.7018,79.9759,79.6652,79.9759,28619.0
2019-06-24 11:30:00,87.49,87.72,87.43,87.72,93930.0,79.9576,80.1678,79.9028,80.1678,93930.0
2019-06-24 12:00:00,87.7,87.77,87.65,87.68,20241.0,80.1496,80.2135,80.1039,80.1313,20241.0
2019-06-24 12:30:00,87.68,87.72,87.46,87.46,17861.0,80.1313,80.1678,79.9302,79.9302,17861.0
2019-06-24 13:00:00,87.45,87.55,87.41,87.49,21967.0,79.9211,80.0125,79.8845,79.9576,21967.0
2019-06-24 13:30:00,87.49,87.5,87.33,87.39,23082.0,79.9576,79.9668,79.8114,79.8663,23082.0
2019-06-24 14:00:00,87.4,87.43,87.24,87.26,26565.0,79.8754,79.9028,79.7292,79.7474,26565.0
2019-06-24 14:30:00,87.28,87.34,87.24,87.28,29401.0,79.7657,79.8206,79.7292,79.7657,29401.0
2019-06-24 15:00:00,87.28,87.37,87.24,87.28,55501.0,79.7657,79.848,79.7292,79.7657,55501.0
2019-06-24 15:30:00,87.29,87.32,87.18,87.27,181237.0,79.7749,79.8023,79.6743,79.7566,181237.0
2019-06-25 09:30:00,87.74,87.78,87.19,87.36,39777.0,80.1861,80.2227,79.6835,79.8388,39777.0
2019-06-25 10:00:00,87.32,87.39,87.13,87.25,31084.0,79.8023,79.8663,79.6286,79.7383,31084.0
2019-06-25 10:30:00,87.21,87.38,87.19,87.38,22459.0,79.7018,79.8571,79.6835,79.8571,22459.0
2019-06-25 11:00:00,87.34,87.48,87.27,87.35,37755.0,79.8206,79.9485,79.7566,79.8297,37755.0
2019-06-25 11:30:00,87.37,87.48,87.36,87.42,27453.0,79.848,79.9485,79.8388,79.8937,27453.0
2019-06-25 12:00:00,87.42,87.43,87.29,87.33,23169.0,79.8937,79.9028,79.7749,79.8114,23169.0
2019-06-25 12:30:00,87.35,87.36,87.17,87.28,16035.0,79.8297,79.8388,79.6652,79.7657,16035.0
2019-06-25 13:00:00,87.27,87.33,87.13,87.33,16777.0,79.7566,79.8114,79.6286,79.8114,16777.0
2019-06-25 13:30:00,87.32,87.41,87.19,87.22,14600.0,79.8023,79.8845,79.6835,79.7109,14600.0
2019-06-25 14:00:00,87.23,87.29,87.16,87.23,20723.0,79.72,79.7749,79.6561,79.72,20723.0
2019-06-25 14:30:00,87.23,87.23,87.04,87.13,26765.0,79.72,79.72,79.5464,79.6286,26765.0
2019-06-25 15:00:00,87.15,87.36,87.14,87.3,35591.0,79.6469,79.8388,79.6378,79.784,35591.0
2019-06-25 15:30:00,87.3,87.3,86.79,86.87,166367.0,79.784,79.784,79.3179,79.391,166367.0
2019-06-26 09:30:00,86.76,86.89,86.19,86.29,34408.0,79.2905,79.4093,78.7696,78.861,34408.0
2019-06-26 10:00:00,86.28,86.28,85.51,85.53,48472.0,78.8518,78.8518,78.1481,78.1664,48472.0
2019-06-26 10:30:00,85.53,85.61,85.34,85.44,78266.0,78.1664,78.2395,77.9927,78.0841,78266.0
2019-06-26 11:00:00,85.48,85.61,85.3,85.5,42817.0,78.1207,78.2395,77.9562,78.139,42817.0
2019-06-26 11:30:00,85.47,85.74,85.44,85.73,43958.0,78.1116,78.3583,78.0841,78.3492,43958.0
2019-06-26 12:00:00,85.76,85.85,85.72,85.72,26825.0,78.3766,78.4588,78.34,78.34,26825.0
2019-06-26 12:30:00,85.74,85.77,85.68,85.71,25504.0,78.3583,78.3857,78.3035,78.3309,25504.0
2019-06-26 13:00:00,85.71,85.71,85.49,85.49,57980.0,78.3309,78.3309,78.1298,78.1298,57980.0
2019-06-26 13:30:00,85.48,85.51,85.46,85.5,27222.0,78.1207,78.1481,78.1024,78.139,27222.0
2019-06-26 14:00:00,85.51,85.56,85.4,85.43,50368.0,78.1481,78.1938,78.0476,78.075,50368.0
2019-06-26 14:30:00,85.43,85.43,85.2,85.41,42592.0,78.075,78.075,77.8648,78.0567,42592.0
2019-06-26 15:00:00,85.41,85.47,85.36,85.42,61713.0,78.0567,78.1116,78.011,78.0659,61713.0
2019-06-26 15:30:00,85.41,85.67,85.4,85.49,149860.0,78.0567,78.2943,78.0476,78.1298,149860.0
2019-06-27 09:30:00,85.65,86.17,85.65,86.04,40863.0,78.2761,78.7513,78.2761,78.6325,40863.0
2019-06-27 10:00:00,86.0,86.14,85.94,86.07,25190.0,78.5959,78.7239,78.5411,78.6599,25190.0
2019-06-27 10:30:00,86.09,86.27,86.09,86.14,26673.0,78.6782,78.8427,78.6782,78.7239,26673.0
2019-06-27 11:00:00,86.11,86.16,86.02,86.02,33730.0,78.6965,78.7422,78.6142,78.6142,33730.0
2019-06-27 11:30:00,86.03,86.17,86.03,86.17,34073.0,78.6233,78.7513,78.6233,78.7513,34073.0
2019-06-27 12:00:00,86.16,86.31,86.09,86.26,134509.0,78.7422,78.8792,78.6782,78.8335,134509.0
2019-06-27 12:30:00,86.27,86.43,86.25,86.28,44930.0,78.8427,78.9889,78.8244,78.8518,44930.0
2019-06-27 13:00:00,86.28,86.52,86.25,86.47,50991.0,78.8518,79.0712,78.8244,79.0255,50991.0
2019-06-27 13:30:00,86.47,86.53,86.35,86.37,34962.0,79.0255,79.0803,78.9158,78.9341,34962.0
2019-06-27 14:00:00,86.37,86.37,86.28,86.34,26789.0,78.9341,78.9341,78.8518,78.9067,26789.0
2019-06-27 14:30:00,86.35,86.46,86.3,86.38,22129.0,78.9158,79.0163,78.8701,78.9432,22129.0
2019-06-27 15:00:00,86.4,86.48,86.31,86.45,62499.0,78.9615,79.0346,78.8792,79.0072,62499.0
2019-06-27 15:30:00,86.45,86.75,86.42,86.59,170613.0,79.0072,79.2814,78.9798,79.1351,170613.0
2019-06-28 09:30:00,86.42,86.61,86.09,86.55,37239.0,79.3216,79.496,79.0187,79.4409,37239.0
2019-06-28 10:00:00,86.52,86.67,86.46,86.51,28627.0,79.4134,79.5511,79.3583,79.4042,28627.0
2019-06-28 10:30:00,86.51,86.63,86.42,86.47,35066.0,79.4042,79.5144,79.3216,79.3675,35066.0
2019-06-28 11:00:00,86.47,86.55,86.38,86.55,36517.0,79.3675,79.4409,79.2849,79.4409,36517.0
2019-06-28 11:30:00,86.55,86.55,86.3,86.45,37313.0,79.4409,79.4409,79.2115,79.3491,37313.0
2019-06-28 12:00:00,86.46,86.76,86.43,86.74,31055.0,79.3583,79.6337,79.3308,79.6153,31055.0
2019-06-28 12:30:00,86.73,86.74,86.6,86.63,23184.0,79.6061,79.6153,79.4868,79.5144,23184.0
2019-06-28 13:00:00,86.63,86.67,86.59,86.62,20114.0,79.5144,79.5511,79.4776,79.5052,20114.0
2019-06-28 13:30:00,86.62,86.65,86.59,86.62,28493.0,79.5052,79.5327,79.4776,79.5052,28493.0
2019-06-28 14:00:00,86.6,86.68,86.56,86.6,24820.0,79.4868,79.5603,79.4501,79.4868,24820.0
2019-06-28 14:30:00,86.61,86.69,86.6,86.63,23874.0,79.496,79.5694,79.4868,79.5144,23874.0
2019-06-28 15:00:00,86.63,86.67,86.57,86.6,32970.0,79.5144,79.5511,79.4593,79.4868,32970.0
2019-06-28 15:30:00,86.61,86.72,86.44,86.61,99153.0,79.496,79.597,79.34,79.496,99153.0
2019-07-01 09:30:00,87.05,87.34,86.22,86.57,48600.0,79.8999,80.166,79.138,79.4593,48600.0
2019-07-01 10:00:00,86.69,86.81,86.45,86.59,29993.0,79.5694,79.6796,79.3491,79.4776,29993.0
2019-07-01 10:30:00,86.59,86.81,86.55,86.61,68710.0,79.4776,79.6796,79.4409,79.496,68710.0
2019-07-01 11:00:00,86.61,86.79,86.59,86.77,21536.0,79.496,79.6612,79.4776,79.6429,21536.0
2019-07-01 11:30:00,86.77,86.88,86.66,86.76,18478.0,79.6429,79.7438,79.5419,79.6337,18478.0
2019-07-01 12:00:00,86.76,86.81,86.66,86.67,17617.0,79.6337,79.6796,79.5419,79.5511,17617.0
2019-07-01 12:30:00,86.7,86.72,86.53,86.55,15581.0,79.5786,79.597,79.4226,79.4409,15581.0
2019-07-01 13:00:00,86.55,86.63,86.5,86.59,19225.0,79.4409,79.5144,79.395,79.4776,19225.0
2019-07-01 13:30:00,86.6,86.72,86.59,86.69,16831.0,79.4868,79.597,79.4776,79.5694,16831.0
2019-07-01 14:00:00,86.69,86.69,86.48,86.5,20097.0,79.5694,79.5694,79.3767,79.395,20097.0
2019-07-01 14:30:00,86.49,86.55,86.47,86.49,16340.0,79.3859,79.4409,79.3675,79.3859,16340.0
2019-07-01 15:00:00,86.49,86.72,86.48,86.69,33776.0,79.3859,79.597,79.3767,79.5694,33776.0
2019-07-01 15:30:00,86.68,86.72,86.55,86.63,110344.0,79.5603,79.597,79.4409,79.5144,110344.0
2019-07-02 09:30:00,86.6,86.97,86.6,86.71,39909.0,79.4868,79.8264,79.4868,79.5878,39909.0
2019-07-02 10:00:00,86.72,86.91,86.66,86.84,22671.0,79.597,79.7714,79.5419,79.7071,22671.0
2019-07-02 10:30:00,86.84,87.0,86.81,86.82,21648.0,79.7071,79.854,79.6796,79.6888,21648.0
2019-07-02 11:00:00,86.81,86.91,86.77,86.77,26498.0,79.6796,79.7714,79.6429,79.6429,26498.0
2019-07-02 11:30:00,86.77,87.12,86.73,87.05,40096.0,79.6429,79.9641,79.6061,79.8999,40096.0
2019-07-02 12:00:00,87.08,87.08,86.93,86.96,65002.0,79.9274,79.9274,79.7897,79.8173,65002.0
2019-07-02 12:30:00,86.97,87.09,86.85,87.02,79149.0,79.8264,79.9366,79.7163,79.8723,79149.0
2019-07-02 13:00:00,87.02,87.16,87.02,87.12,23086.0,79.8723,80.0008,79.8723,79.9641,23086.0
2019-07-02 13:30:00,87.09,87.17,87.06,87.1,27914.0,79.9366,80.01,79.909,79.9458,27914.0
2019-07-02 14:00:00,87.11,87.19,87.09,87.11,16369.0,79.9549,80.0284,79.9366,79.9549,16369.0
2019-07-02 14:30:00,87.1,87.16,86.91,86.92,18057.0,79.9458,80.0008,79.7714,79.7805,18057.0
2019-07-02 15:00:00,86.96,87.02,86.91,87.0,25948.0,79.8173,79.8723,79.7714,79.854,25948.0
2019-07-02 15:30:00,86.99,87.16,86.98,87.1,97456.0,79.8448,80.0008,79.8356,79.9458,97456.0
2019-07-03 09:30:00,87.29,87.65,87.24,87.5,33539.0,80.1202,80.4506,80.0743,80.3129,33539.0
2019-07-03 10:00:00,87.5,87.71,87.38,87.67,53297.0,80.3129,80.5057,80.2028,80.4689,53297.0
2019-07-03 10:30:00,87.68,87.7,87.31,87.44,43404.0,80.4781,80.4965,80.1385,80.2578,43404.0
2019-07-03 11:00:00,87.44,87.61,87.35,87.53,36883.0,80.2578,80.4139,80.1752,80.3404,36883.0
2019-07-03 11:30:00,87.52,87.72,87.52,87.72,32123.0,80.3313,80.5148,80.3313,80.5148,32123.0
2019-07-03 12:00:00,87.73,87.79,87.68,87.74,31136.0,80.524,80.5791,80.4781,80.5332,31136.0
2019-07-03 12:30:00,87.74,87.82,87.63,87.7,109014.0,80.5332,80.6066,80.4322,80.4965,109014.0
2019-07-05 09:30:00,87.87,87.87,86.8,86.99,32042.0,80.6525,80.6525,79.6704,79.8448,32042.0
2019-07-05 10:00:00,87.02,87.2,86.87,87.13,14002.0,79.8723,80.0375,79.7346,79.9733,14002.0
2019-07-05 10:30:00,87.1,87.13,86.77,86.99,21318.0,79.9458,79.9733,79.6429,79.8448,21318.0
2019-07-05 11:00:00,87.06,87.11,86.9,87.04,11664.0,79.909,79.9549,79.7622,79.8907,11664.0
2019-07-05 11:30:00,87.04,87.08,86.97,87.04,14603.0,79.8907,79.9274,79.8264,79.8907,14603.0
2019-07-05 12:00:00,87.05,87.17,87.0,87.16,7913.0,79.8999,80.01,79.854,80.0008,7913.0
2019-07-05 12:30:00,87.18,87.37,87.14,87.24,7155.0,80.0192,80.1936,79.9825,80.0743,7155.0
2019-07-05 13:00:00,87.27,87.3,87.18,87.27,7246.0,80.1018,80.1293,80.0192,80.1018,7246.0
2019-07-05 13:30:00,87.29,87.34,87.23,87.26,22658.0,80.1202,80.166,80.0651,80.0926,22658.0
2019-07-05 14:00:00,87.27,87.34,87.23,87.26,12116.0,80.1018,80.166,80.0651,80.0926,12116.0
2019-07-05 14:30:00,87.27,87.52,87.26,87.52,16977.0,80.1018,80.3313,80.0926,80.3313,16977.0
2019-07-05 15:00:00,87.53,87.54,87.39,87.54,19904.0,80.3404,80.3496,80.2119,80.3496,19904.0
2019-07-05 15:30:00,87.55,87.57,87.31,87.5,87029.0,80.3588,80.3772,80.1385,80.3129,87029.0
2019-07-08 09:30:00,87.31,87.7,87.31,87.43,26719.0,80.1385,80.4965,80.1385,80.2487,26719.0
2019-07-08 10:00:00,87.44,87.53,87.19,87.19,31909.0,80.2578,80.3404,80.0284,80.0284,31909.0
2019-07-08 10:30:00,87.21,87.37,87.15,87.34,18159.0,80.0467,80.1936,79.9916,80.166,18159.0
2019-07-08 11:00:00,87.38,87.4,87.25,87.25,19108.0,80.2028,80.2211,80.0834,80.0834,19108.0
2019-07-08 11:30:00,87.26,87.35,87.19,87.25,17316.0,80.0926,80.1752,80.0284,80.0834,17316.0
2019-07-08 12:00:00,87.26,87.28,87.03,87.05,21001.0,80.0926,80.111,79.8815,79.8999,21001.0
2019-07-08 12:30:00,87.06,87.11,86.92,87.07,13682.0,79.909,79.9549,79.7805,79.9182,13682.0
2019-07-08 13:00:00,87.08,87.14,87.05,87.13,16712.0,79.9274,79.9825,79.8999,79.9733,16712.0
2019-07-08 13:30:00,87.14,87.18,87.08,87.14,20417.0,79.9825,80.0192,79.9274,79.9825,20417.0
2019-07-08 14:00:00,87.14,87.15,87.0,87.03,22131.0,79.9825,79.9916,79.854,79.8815,22131.0
2019-07-08 14:30:00,87.03,87.07,86.94,86.99,29844.0,79.8815,79.9182,79.7989,79.8448,29844.0
2019-07-08 15:00:00,86.98,87.17,86.96,87.09,38706.0,79.8356,80.01,79.8173,79.9366,38706.0
2019-07-08 15:30:00,87.1,87.19,86.99,87.0,126004.0,79.9458,80.0284,79.8448,79.854,126004.0
2019-07-09 09:30:00,86.86,87.16,86.76,86.81,47642.0,79.7255,80.0008,79.6337,79.6796,47642.0
2019-07-09 10:00:00,86.82,86.92,86.76,86.83,42519.0,79.6888,79.7805,79.6337,79.6979,42519.0
2019-07-09 10:30:00,86.82,86.91,86.75,86.76,40285.0,79.6888,79.7714,79.6245,79.6337,40285.0
2019-07-09 11:00:00,86.77,86.92,86.7,86.79,62972.0,79.6429,79.7805,79.5786,79.6612,62972.0
2019-07-09 11:30:00,86.81,86.89,86.73,86.85,35052.0,79.6796,79.753,79.6061,79.7163,35052.0
2019-07-09 12:00:00,86.84,86.86,86.64,86.7,21735.0,79.7071,79.7255,79.5235,79.5786,21735.0
2019-07-09 12:30:00,86.71,86.73,86.6,86.7,18596.0,79.5878,79.6061,79.4868,79.5786,18596.0
2019-07-09 13:00:00,86.71,86.85,86.71,86.83,19903.0,79.5878,79.7163,79.5878,79.6979,19903.0
2019-07-09 13:30:00,86.84,86.88,86.79,86.88,28323.0,79.7071,79.7438,79.6612,79.7438,28323.0
2019-07-09 14:00:00,86.88,86.91,86.82,86.82,23724.0,79.7438,79.7714,79.6888,79.6888,23724.0
2019-07-09 14:30:00,86.82,86.89,86.81,86.87,11633.0,79.6888,79.753,79.6796,79.7346,11633.0
2019-07-09 15:00:00,86.85,86.92,86.85,86.9,25739.0,79.7163,79.7805,79.7163,79.7622,25739.0
2019-07-09 15:30:00,86.9,87.26,86.88,87.22,81770.0,79.7622,80.0926,79.7438,80.0559,81770.0
2019-07-10 09:30:00,87.2,87.44,87.11,87.23,33825.0,80.0375,80.2578,79.9549,80.0651,33825.0
2019-07-10 10:00:00,87.24,87.43,87.16,87.33,27592.0,80.0743,80.2487,80.0008,80.1569,27592.0
2019-07-10 10:30:00,87.32,87.61,87.27,87.37,35404.0,80.1477,80.4139,80.1018,80.1936,35404.0
2019-07-10 11:00:00,87.38,87.4,87.2,87.26,27158.0,80.2028,80.2211,80.0375,80.0926,27158.0
2019-07-10 11:30:00,87.25,87.47,87.16,87.47,29172.0,80.0834,80.2854,80.0008,80.2854,29172.0
2019-07-10 12:00:00,87.48,87.62,87.39,87.53,27020.0,80.2945,80.423,80.2119,80.3404,27020.0
2019-07-10 12:30:00,87.54,87.61,87.45,87.54,29994.0,80.3496,80.4139,80.267,80.3496,29994.0
2019-07-10 13:00:00,87.56,87.64,87.54,87.61,24638.0,80.368,80.4414,80.3496,80.4139,24638.0
2019-07-10 13:30:00,87.59,87.75,87.59,87.71,26914.0,80.3955,80.5424,80.3955,80.5057,26914.0
2019-07-10 14:00:00,87.7,87.75,87.4,87.4,22170.0,80.4965,80.5424,80.2211,80.2211,22170.0
2019-07-10 14:30:00,87.38,87.44,87.29,87.39,15318.0,80.2028,80.2578,80.1202,80.2119,15318.0
2019-07-10 15:00:00,87.38,87.4,87.27,87.37,24075.0,80.2028,80.2211,80.1018,80.1936,24075.0
2019-07-10 15:30:00,87.37,87.55,87.36,87.5,128080.0,80.1936,80.3588,80.1844,80.3129,128080.0
2019-07-11 09:30:00,87.4,87.68,87.22,87.23,19616.0,80.2211,80.4781,80.0559,80.0651,19616.0
2019-07-11 10:00:00,87.33,87.36,87.16,87.3,74587.0,80.1569,80.1844,80.0008,80.1293,74587.0
2019-07-11 10:30:00,87.31,87.35,87.11,87.21,55067.0,80.1385,80.1752,79.9549,80.0467,55067.0
2019-07-11 11:00:00,87.23,87.46,87.07,87.46,38932.0,80.0651,80.2762,79.9182,80.2762,38932.0
2019-07-11 11:30:00,87.45,87.49,87.26,87.42,87256.0,80.267,80.3037,80.0926,80.2395,87256.0
2019-07-11 12:00:00,87.44,87.5,87.32,87.49,29412.0,80.2578,80.3129,80.1477,80.3037,29412.0
2019-07-11 12:30:00,87.52,87.55,87.38,87.44,17667.0,80.3313,80.3588,80.2028,80.2578,17667.0
2019-07-11 13:00:00,87.44,87.44,87.19,87.19,40748.0,80.2578,80.2578,80.0284,80.0284,40748.0
2019-07-11 13:30:00,87.19,87.21,87.02,87.03,77590.0,80.0284,80.0467,79.8723,79.8815,77590.0
2019-07-11 14:00:00,87.07,87.16,87.06,87.12,14467.0,79.9182,80.0008,79.909,79.9641,14467.0
2019-07-11 14:30:00,87.11,87.15,87.08,87.11,18424.0,79.9549,79.9916,79.9274,79.9549,18424.0
2019-07-11 15:00:00,87.11,87.25,87.04,87.22,31803.0,79.9549,80.0834,79.8907,80.0559,31803.0
2019-07-11 15:30:00,87.22,87.4,87.19,87.39,107002.0,80.0559,80.2211,80.0284,80.2119,107002.0
2019-07-12 09:30:00,87.3,87.6,86.78,86.89,51573.0,80.1293,80.4047,79.652,79.753,51573.0
2019-07-12 10:00:00,86.9,86.95,86.46,86.48,94671.0,79.7622,79.8081,79.3583,79.3767,94671.0
2019-07-12 10:30:00,86.5,86.53,86.18,86.35,64821.0,79.395,79.4226,79.1013,79.2574,64821.0
2019-07-12 11:00:00,86.34,86.47,86.28,86.37,134696.0,79.2482,79.3675,79.1931,79.2757,134696.0
2019-07-12 11:30:00,86.36,86.74,86.36,86.7,59073.0,79.2665,79.6153,79.2665,79.5786,59073.0
2019-07-12 12:00:00,86.68,86.88,86.68,86.85,40250.0,79.5603,79.7438,79.5603,79.7163,40250.0
2019-07-12 12:30:00,86.84,86.9,86.75,86.75,28224.0,79.7071,79.7622,79.6245,79.6245,28224.0
2019-07-12 13:00:00,86.76,86.76,86.59,86.62,28649.0,79.6337,79.6337,79.4776,79.5052,28649.0
2019-07-12 13:30:00,86.63,86.79,86.61,86.77,36620.0,79.5144,79.6612,79.496,79.6429,36620.0
2019-07-12 14:00:00,86.76,86.98,86.74,86.97,44853.0,79.6337,79.8356,79.6153,79.8264,44853.0
2019-07-12 14:30:00,86.96,87.15,86.96,87.14,50783.0,79.8173,79.9916,79.8173,79.9825,50783.0
2019-07-12 15:00:00,87.14,87.14,86.99,87.08,43713.0,79.9825,79.9825,79.8448,79.9274,43713.0
2019-07-12 15:30:00,87.07,87.14,86.92,86.96,151515.0,79.9182,79.9825,79.7805,79.8173,151515.0
2019-07-15 09:30:00,87.07,87.12,86.78,86.97,23992.0,79.9182,79.9641,79.652,79.8264,23992.0
2019-07-15 10:00:00,86.95,87.11,86.94,87.05,23295.0,79.8081,79.9549,79.7989,79.8999,23295.0
2019-07-15 10:30:00,87.07,87.12,86.87,87.1,15355.0,79.9182,79.9641,79.7346,79.9458,15355.0
2019-07-15 11:00:00,87.11,87.15,86.93,87.05,29337.0,79.9549,79.9916,79.7897,79.8999,29337.0
2019-07-15 11:30:00,87.04,87.05,86.93,86.98,21865.0,79.8907,79.8999,79.7897,79.8356,21865.0
2019-07-15 12:00:00,86.98,87.13,86.98,87.06,29123.0,79.8356,79.9733,79.8356,79.909,29123.0
2019-07-15 12:30:00,87.07,87.17,87.04,87.04,27676.0,79.9182,80.01,79.8907,79.8907,27676.0
2019-07-15 13:00:00,87.04,87.09,86.99,87.09,22789.0,79.8907,79.9366,79.8448,79.9366,22789.0
2019-07-15 13:30:00,87.09,87.17,87.07,87.08,25821.0,79.9366,80.01,79.9182,79.9274,25821.0
2019-07-15 14:00:00,87.08,87.14,87.07,87.09,17690.0,79.9274,79.9825,79.9182,79.9366,17690.0
2019-07-15 14:30:00,87.11,87.15,87.08,87.12,17832.0,79.9549,79.9916,79.9274,79.9641,17832.0
2019-07-15 15:00:00,87.15,87.2,87.1,87.17,41258.0,79.9916,80.0375,79.9458,80.01,41258.0
2019-07-15 15:30:00,87.16,87.32,87.15,87.3,179795.0,80.0008,80.1477,79.9916,80.1293,179795.0
2019-07-16 09:30:00,87.3,87.57,87.11,87.43,28758.0,80.1293,80.3772,79.9549,80.2487,28758.0
2019-07-16 10:00:00,87.38,87.5,87.32,87.4,20106.0,80.2028,80.3129,80.1477,80.2211,20106.0
2019-07-16 10:30:00,87.4,87.48,87.27,87.43,20202.0,80.2211,80.2945,80.1018,80.2487,20202.0
2019-07-16 11:00:00,87.38,87.44,87.33,87.39,23266.0,80.2028,80.2578,80.1569,80.2119,23266.0
2019-07-16 11:30:00,87.39,87.51,87.29,87.31,29330.0,80.2119,80.3221,80.1202,80.1385,29330.0
2019-07-16 12:00:00,87.28,87.51,87.27,87.47,20027.0,80.111,80.3221,80.1018,80.2854,20027.0
2019-07-16 12:30:00,87.44,87.47,87.34,87.47,22295.0,80.2578,80.2854,80.166,80.2854,22295.0
2019-07-16 13:00:00,87.47,87.58,87.38,87.54,16354.0,80.2854,80.3863,80.2028,80.3496,16354.0
2019-07-16 13:30:00,87.56,87.56,87.41,87.42,12846.0,80.368,80.368,80.2303,80.2395,12846.0
2019-07-16 14:00:00,87.46,87.57,87.43,87.56,23938.0,80.2762,80.3772,80.2487,80.368,23938.0
2019-07-16 14:30:00,87.58,87.66,87.53,87.56,26602.0,80.3863,80.4598,80.3404,80.368,26602.0
2019-07-16 15:00:00,87.57,87.73,87.56,87.67,35614.0,80.3772,80.524,80.368,80.4689,35614.0
2019-07-16 15:30:00,87.66,87.69,87.57,87.67,143559.0,80.4598,80.4873,80.3772,80.4689,143559.0
2019-07-17 09:30:00,87.78,88.13,87.78,87.97,23414.0,80.5699,80.8912,80.5699,80.7443,23414.0
2019-07-17 10:00:00,87.94,88.09,87.88,88.0,26437.0,80.7168,80.8544,80.6617,80.7718,26437.0
2019-07-17 10:30:00,88.0,88.03,87.72,87.93,48545.0,80.7718,80.7994,80.5148,80.7076,48545.0
2019-07-17 11:00:00,87.93,88.04,87.81,87.82,29019.0,80.7076,80.8085,80.5974,80.6066,29019.0
2019-07-17 11:30:00,87.85,87.96,87.85,87.94,23256.0,80.6342,80.7351,80.6342,80.7168,23256.0
2019-07-17 12:00:00,87.94,87.98,87.88,87.92,20408.0,80.7168,80.7535,80.6617,80.6984,20408.0
2019-07-17 12:30:00,87.91,87.91,87.81,87.88,16019.0,80.6892,80.6892,80.5974,80.6617,16019.0
2019-07-17 13:00:00,87.88,88.06,87.87,88.06,28662.0,80.6617,80.8269,80.6525,80.8269,28662.0
2019-07-17 13:30:00,88.06,88.13,87.86,87.87,43433.0,80.8269,80.8912,80.6433,80.6525,43433.0
2019-07-17 14:00:00,87.86,87.89,87.74,87.82,24197.0,80.6433,80.6709,80.5332,80.6066,24197.0
2019-07-17 14:30:00,87.82,87.92,87.81,87.84,17167.0,80.6066,80.6984,80.5974,80.625,17167.0
2019-07-17 15:00:00,87.84,87.92,87.81,87.85,38068.0,80.625,80.6984,80.5974,80.6342,38068.0
2019-07-17 15:30:00,87.84,87.91,87.8,87.8,139412.0,80.625,80.6892,80.5883,80.5883,139412.0
2019-07-18 09:30:00,87.63,87.67,87.11,87.28,33242.0,80.4322,80.4689,79.9549,80.111,33242.0
2019-07-18 10:00:00,87.29,87.62,87.23,87.6,22384.0,80.1202,80.423,80.0651,80.4047,22384.0
2019-07-18 10:30:00,87.59,87.68,87.52,87.67,12822.0,80.3955,80.4781,80.3313,80.4689,12822.0
2019-07-18 11:00:00,87.67,87.68,87.54,87.56,17925.0,80.4689,80.4781,80.3496,80.368,17925.0
2019-07-18 11:30:00,87.54,87.54,87.38,87.44,16059.0,80.3496,80.3496,80.2028,80.2578,16059.0
2019-07-18 12:00:00,87.43,87.65,87.43,87.62,21047.0,80.2487,80.4506,80.2487,80.423,21047.0
2019-07-18 12:30:00,87.63,87.67,87.57,87.67,13362.0,80.4322,80.4689,80.3772,80.4689,13362.0
2019-07-18 13:00:00,87.66,87.82,87.62,87.66,27331.0,80.4598,80.6066,80.423,80.4598,27331.0
2019-07-18 13:30:00,87.66,87.76,87.62,87.67,51098.0,80.4598,80.5515,80.423,80.4689,51098.0
2019-07-18 14:00:00,87.69,87.9,87.68,87.85,20571.0,80.4873,80.68,80.4781,80.6342,20571.0
2019-07-18 14:30:00,87.85,88.0,87.83,87.96,17938.0,80.6342,80.7718,80.6158,80.7351,17938.0
2019-07-18 15:00:00,87.94,88.04,87.87,87.88,29561.0,80.7168,80.8085,80.6525,80.6617,29561.0
2019-07-18 15:30:00,87.87,88.06,87.81,88.04,72345.0,80.6525,80.8269,80.5974,80.8085,72345.0
2019-07-19 09:30:00,88.11,88.36,87.77,88.1,58165.0,80.8728,81.1023,80.5607,80.8636,58165.0
2019-07-19 10:00:00,88.12,88.19,88.03,88.03,32886.0,80.882,80.9462,80.7994,80.7994,32886.0
2019-07-19 10:30:00,88.02,88.09,87.74,87.75,35679.0,80.7902,80.8544,80.5332,80.5424,35679.0
2019-07-19 11:00:00,87.75,87.82,87.57,87.58,35000.0,80.5424,80.6066,80.3772,80.3863,35000.0
2019-07-19 11:30:00,87.59,87.67,87.52,87.56,29783.0,80.3955,80.4689,80.3313,80.368,29783.0
2019-07-19 12:00:00,87.59,87.71,87.57,87.67,32066.0,80.3955,80.5057,80.3772,80.4689,32066.0
2019-07-19 12:30:00,87.68,87.71,87.58,87.6,29875.0,80.4781,80.5057,80.3863,80.4047,29875.0
2019-07-19 13:00:00,87.62,87.62,87.5,87.5,17105.0,80.423,80.423,80.3129,80.3129,17105.0
2019-07-19 13:30:00,87.49,87.51,87.32,87.41,21572.0,80.3037,80.3221,80.1477,80.2303,21572.0
2019-07-19 14:00:00,87.42,87.53,87.22,87.24,52670.0,80.2395,80.3404,80.0559,80.0743,52670.0
2019-07-19 14:30:00,87.24,87.32,87.09,87.17,27796.0,80.0743,80.1477,79.9366,80.01,27796.0
2019-07-19 15:00:00,87.14,87.16,86.93,87.07,67913.0,79.9825,80.0008,79.7897,79.9182,67913.0
2019-07-19 15:30:00,87.09,87.39,87.09,87.11,183847.0,79.9366,80.2119,79.9366,79.9549,183847.0
2019-07-22 09:30:00,87.15,87.37,86.61,87.13,29936.0,79.9916,80.1936,79.496,79.9733,29936.0
2019-07-22 10:00:00,87.13,87.38,87.08,87.27,17045.0,79.9733,80.2028,79.9274,80.1018,17045.0
2019-07-22 10:30:00,87.27,87.29,87.11,87.15,15787.0,80.1018,80.1202,79.9549,79.9916,15787.0
2019-07-22 11:00:00,87.17,87.21,87.0,87.14,30534.0,80.01,80.0467,79.854,79.9825,30534.0
2019-07-22 11:30:00,87.14,87.22,87.09,87.21,13260.0,79.9825,80.0559,79.9366,80.0467,13260.0
2019-07-22 12:00:00,87.22,87.47,87.17,87.44,16622.0,80.0559,80.2854,80.01,80.2578,16622.0
2019-07-22 12:30:00,87.45,87.49,87.38,87.42,15770.0,80.267,80.3037,80.2028,80.2395,15770.0
2019-07-22 13:00:00,87.42,87.53,87.41,87.49,18889.0,80.2395,80.3404,80.2303,80.3037,18889.0
2019-07-22 13:30:00,87.5,87.56,87.44,87.44,13692.0,80.3129,80.368,80.2578,80.2578,13692.0
2019-07-22 14:00:00,87.44,87.44,87.35,87.37,11906.0,80.2578,80.2578,80.1752,80.1936,11906.0
2019-07-22 14:30:00,87.36,87.41,87.28,87.34,16800.0,80.1844,80.2303,80.111,80.166,16800.0
2019-07-22 15:00:00,87.34,87.51,87.26,87.31,26797.0,80.166,80.3221,80.0926,80.1385,26797.0
2019-07-22 15:30:00,87.31,87.35,87.09,87.26,86435.0,80.1385,80.1752,79.9366,80.0926,86435.0
2019-07-23 09:30:00,87.56,87.63,87.02,87.12,24397.0,80.368,80.4322,79.8723,79.9641,24397.0
2019-07-23 10:00:00,87.14,87.36,87.09,87.24,27753.0,79.9825,80.1844,79.9366,80.0743,27753.0
2019-07-23 10:30:00,87.26,87.28,87.07,87.08,24986.0,80.0926,80.111,79.9182,79.9274,24986.0
2019-07-23 11:00:00,87.08,87.22,87.04,87.06,25503.0,79.9274,80.0559,79.8907,79.909,25503.0
2019-07-23 11:30:00,87.06,87.07,86.94,87.01,31878.0,79.909,79.9182,79.7989,79.8631,31878.0
2019-07-23 12:00:00,86.99,87.13,86.95,87.07,27180.0,79.8448,79.9733,79.8081,79.9182,27180.0
2019-07-23 12:30:00,87.05,87.09,86.98,87.01,31491.0,79.8999,79.9366,79.8356,79.8631,31491.0
2019-07-23 13:00:00,87.0,87.07,86.96,86.98,43190.0,79.854,79.9182,79.8173,79.8356,43190.0
2019-07-23 13:30:00,86.98,87.25,86.98,87.21,23700.0,79.8356,80.0834,79.8356,80.0467,23700.0
2019-07-23 14:00:00,87.22,87.36,87.17,87.28,18877.0,80.0559,80.1844,80.01,80.111,18877.0
2019-07-23 14:30:00,87.3,87.41,87.23,87.37,17221.0,80.1293,80.2303,80.0651,80.1936,17221.0
2019-07-23 15:00:00,87.37,87.42,87.25,87.31,33734.0,80.1936,80.2395,80.0834,80.1385,33734.0
2019-07-23 15:30:00,87.31,87.35,87.21,87.24,86930.0,80.1385,80.1752,80.0467,80.0743,86930.0
2019-07-24 09:30:00,87.15,87.2,86.61,86.95,72186.0,79.9916,80.0375,79.496,79.8081,72186.0
2019-07-24 10:00:00,86.95,87.11,86.77,86.8,39350.0,79.8081,79.9549,79.6429,79.6704,39350.0
2019-07-24 10:30:00,86.8,86.99,86.79,86.88,27981.0,79.6704,79.8448,79.6612,79.7438,27981.0
2019-07-24 11:00:00,86.89,86.89,86.42,86.53,56653.0,79.753,79.753,79.3216,79.4226,56653.0
2019-07-24 11:30:00,86.54,86.65,86.48,86.58,24925.0,79.4318,79.5327,79.3767,79.4685,24925.0
2019-07-24 12:00:00,86.59,86.74,86.57,86.65,28800.0,79.4776,79.6153,79.4593,79.5327,28800.0
2019-07-24 12:30:00,86.64,86.67,86.55,86.63,74504.0,79.5235,79.5511,79.4409,79.5144,74504.0
2019-07-24 13:00:00,86.63,86.68,86.6,86.61,39098.0,79.5144,79.5603,79.4868,79.496,39098.0
2019-07-24 13:30:00,86.61,86.78,86.6,86.72,21378.0,79.496,79.652,79.4868,79.597,21378.0
2019-07-24 14:00:00,86.73,86.79,86.69,86.77,22759.0,79.6061,79.6612,79.5694,79.6429,22759.0
2019-07-24 14:30:00,86.77,86.79,86.66,86.73,22968.0,79.6429,79.6612,79.5419,79.6061,22968.0
2019-07-24 15:00:00,86.73,86.78,86.69,86.72,33138.0,79.6061,79.652,79.5694,79.597,33138.0
2019-07-24 15:30:00,86.73,86.82,86.63,86.68,130986.0,79.6061,79.6888,79.5144,79.5603,130986.0
2019-07-25 09:30:00,86.94,87.26,86.75,86.98,197374.0,79.7989,80.0926,79.6245,79.8356,197374.0
2019-07-25 10:00:00,86.93,87.13,86.82,86.9,92162.0,79.7897,79.9733,79.6888,79.7622,92162.0
2019-07-25 10:30:00,86.91,87.27,86.9,87.22,59040.0,79.7714,80.1018,79.7622,80.0559,59040.0
2019-07-25 11:00:00,87.21,87.24,86.97,87.03,59017.0,80.0467,80.0743,79.8264,79.8815,59017.0
2019-07-25 11:30:00,87.04,87.06,86.91,87.0,41167.0,79.8907,79.909,79.7714,79.854,41167.0
2019-07-25 12:00:00,87.0,87.13,86.92,87.08,43730.0,79.854,79.9733,79.7805,79.9274,43730.0
2019-07-25 12:30:00,87.04,87.1,86.88,86.95,36141.0,79.8907,79.9458,79.7438,79.8081,36141.0
2019-07-25 13:00:00,86.94,87.05,86.83,87.05,21244.0,79.7989,79.8999,79.6979,79.8999,21244.0
2019-07-25 13:30:00,87.05,87.22,87.04,87.15,38161.0,79.8999,80.0559,79.8907,79.9916,38161.0
2019-07-25 14:00:00,87.16,87.37,87.13,87.33,36395.0,80.0008,80.1936,79.9733,80.1569,36395.0
2019-07-25 14:30:00,87.32,87.32,87.11,87.16,85249.0,80.1477,80.1477,79.9549,80.0008,85249.0
2019-07-25 15:00:00,87.13,87.21,87.01,87.14,38628.0,79.9733,80.0467,79.8631,79.9825,38628.0
2019-07-25 15:30:00,87.13,87.17,86.99,87.14,177372.0,79.9733,80.01,79.8448,79.9825,177372.0
2019-07-26 09:30:00,85.61,88.81,85.6,88.63,85716.0,78.5781,81.5153,78.569,81.3501,85716.0
2019-07-26 10:00:00,88.65,89.5,88.65,89.34,115580.0,81.3684,82.1486,81.3684,82.0018,115580.0
2019-07-26 10:30:00,89.34,89.42,89.18,89.34,60610.0,82.0018,82.0752,81.8549,82.0018,60610.0
2019-07-26 11:00:00,89.31,89.43,89.13,89.33,60720.0,81.9742,82.0844,81.809,81.9926,60720.0
2019-07-26 11:30:00,89.34,89.98,89.32,89.9,78510.0,82.0018,82.5892,81.9834,82.5158,78510.0
2019-07-26 12:00:00,89.91,89.97,89.8,89.87,58994.0,82.5249,82.58,82.424,82.4882,58994.0
2019-07-26 12:30:00,89.89,89.89,89.65,89.83,35530.0,82.5066,82.5066,82.2863,82.4515,35530.0
2019-07-26 13:00:00,89.82,89.98,89.8,89.83,57676.0,82.4423,82.5892,82.424,82.4515,57676.0
2019-07-26 13:30:00,89.84,89.93,89.83,89.88,55373.0,82.4607,82.5433,82.4515,82.4974,55373.0
2019-07-26 14:00:00,89.88,89.93,89.8,89.93,54579.0,82.4974,82.5433,82.424,82.5433,54579.0
2019-07-26 14:30:00,89.93,90.15,89.8,90.13,74461.0,82.5433,82.7452,82.424,82.7269,74461.0
2019-07-26 15:00:00,90.11,90.11,89.87,90.05,92657.0,82.7085,82.7085,82.4882,82.6534,92657.0
2019-07-26 15:30:00,90.06,90.39,89.96,90.29,295597.0,82.6626,82.9655,82.5708,82.8737,295597.0
2019-07-29 09:30:00,89.82,90.0,89.55,89.88,48038.0,82.4423,82.6076,82.1945,82.4974,48038.0
2019-07-29 10:00:00,89.88,90.34,89.7,90.23,75199.0,82.4974,82.9196,82.3322,82.8187,75199.0
2019-07-29 10:30:00,90.25,90.3,89.87,89.91,45144.0,82.837,82.8829,82.4882,82.5249,45144.0
2019-07-29 11:00:00,89.92,90.3,89.89,90.22,40789.0,82.5341,82.8829,82.5066,82.8095,40789.0
2019-07-29 11:30:00,90.22,90.24,90.12,90.13,30885.0,82.8095,82.8278,82.7177,82.7269,30885.0
2019-07-29 12:00:00,90.13,90.25,90.06,90.09,26175.0,82.7269,82.837,82.6626,82.6902,26175.0
2019-07-29 12:30:00,90.09,90.17,89.99,90.17,17062.0,82.6902,82.7636,82.5984,82.7636,17062.0
2019-07-29 13:00:00,90.18,90.22,90.11,90.15,17278.0,82.7728,82.8095,82.7085,82.7452,17278.0
2019-07-29 13:30:00,90.15,90.18,90.06,90.06,30123.0,82.7452,82.7728,82.6626,82.6626,30123.0
2019-07-29 14:00:00,90.04,90.05,89.77,89.84,42687.0,82.6443,82.6534,82.3964,82.4607,42687.0
2019-07-29 14:30:00,89.84,89.85,89.75,89.8,69300.0,82.4607,82.4699,82.3781,82.424,69300.0
2019-07-29 15:00:00,89.81,90.13,89.81,90.07,84290.0,82.4332,82.7269,82.4332,82.6718,84290.0
2019-07-29 15:30:00,90.07,90.15,89.88,90.09,172181.0,82.6718,82.7452,82.4974,82.6902,172181.0
2019-07-30 09:30:00,90.02,90.6,90.02,90.56,33760.0,82.6259,83.1583,82.6259,83.1216,33760.0
2019-07-30 10:00:00,90.53,90.53,89.94,90.21,24112.0,83.094,83.094,82.5525,82.8003,24112.0
2019-07-30 10:30:00,90.23,90.47,90.13,90.4,15040.0,82.8187,83.039,82.7269,82.9747,15040.0
2019-07-30 11:00:00,90.44,90.48,90.13,90.28,18441.0,83.0114,83.0481,82.7269,82.8646,18441.0
2019-07-30 11:30:00,90.26,90.32,90.07,90.16,12366.0,82.8462,82.9013,82.6718,82.7544,12366.0
2019-07-30 12:00:00,90.17,90.2,89.95,89.99,22265.0,82.7636,82.7911,82.5617,82.5984,22265.0
2019-07-30 12:30:00,90.0,90.07,89.81,89.81,16154.0,82.6076,82.6718,82.4332,82.4332,16154.0
2019-07-30 13:00:00,89.82,89.83,89.7,89.75,16237.0,82.4423,82.4515,82.3322,82.3781,16237.0
2019-07-30 13:30:00,89.75,89.77,89.64,89.69,29678.0,82.3781,82.3964,82.2771,82.323,29678.0
2019-07-30 14:00:00,89.7,89.71,89.51,89.55,33181.0,82.3322,82.3414,82.1578,82.1945,33181.0
2019-07-30 14:30:00,89.55,89.58,89.43,89.47,22820.0,82.1945,82.2221,82.0844,82.1211,22820.0
2019-07-30 15:00:00,89.47,89.52,89.17,89.27,40782.0,82.1211,82.167,81.8457,81.9375,40782.0
2019-07-30 15:30:00,89.27,89.49,89.18,89.46,98199.0,81.9375,82.1394,81.8549,82.1119,98199.0
2019-07-31 09:30:00,89.36,89.71,89.24,89.24,25975.0,82.0201,82.3414,81.91,81.91,25975.0
2019-07-31 10:00:00,89.26,89.26,88.98,89.22,31382.0,81.9283,81.9283,81.6713,81.8916,31382.0
2019-07-31 10:30:00,89.22,89.32,89.11,89.15,21534.0,81.8916,81.9834,81.7907,81.8274,21534.0
2019-07-31 11:00:00,89.13,89.21,89.05,89.13,21905.0,81.809,81.8824,81.7356,81.809,21905.0
2019-07-31 11:30:00,89.15,89.2,89.07,89.18,18294.0,81.8274,81.8733,81.7539,81.8549,18294.0
2019-07-31 12:00:00,89.18,89.27,89.08,89.08,10309.0,81.8549,81.9375,81.7631,81.7631,10309.0
2019-07-31 12:30:00,89.08,89.14,88.97,89.14,18093.0,81.7631,81.8182,81.6622,81.8182,18093.0
2019-07-31 13:00:00,89.14,89.18,89.05,89.09,14504.0,81.8182,81.8549,81.7356,81.7723,14504.0
2019-07-31 13:30:00,89.09,89.15,89.04,89.12,17342.0,81.7723,81.8274,81.7264,81.7998,17342.0
2019-07-31 14:00:00,89.1,89.1,88.75,88.84,13268.0,81.7815,81.7815,81.4602,81.5428,13268.0
2019-07-31 14:30:00,88.86,88.89,87.91,88.41,88754.0,81.5612,81.5887,80.6892,81.1482,88754.0
2019-07-31 15:00:00,88.44,88.99,88.37,88.96,88289.0,81.1757,81.6805,81.1114,81.653,88289.0
2019-07-31 15:30:00,88.94,89.04,88.61,88.61,74553.0,81.6346,81.7264,81.3317,81.3317,74553.0
2019-08-01 09:30:00,88.57,88.81,88.34,88.71,40171.0,81.295,81.5153,81.0839,81.4235,40171.0
2019-08-01 10:00:00,88.65,89.0,88.48,88.97,40600.0,81.3684,81.6897,81.2124,81.6622,40600.0
2019-08-01 10:30:00,89.04,89.12,88.96,89.06,22519.0,81.7264,81.7998,81.653,81.7448,22519.0
2019-08-01 11:00:00,89.03,89.07,88.78,89.07,40563.0,81.7172,81.7539,81.4878,81.7539,40563.0
2019-08-01 11:30:00,89.05,89.1,88.95,88.97,26166.0,81.7356,81.7815,81.6438,81.6622,26166.0
2019-08-01 12:00:00,88.96,88.99,88.81,88.81,21173.0,81.653,81.6805,81.5153,81.5153,21173.0
2019-08-01 12:30:00,88.81,88.82,88.72,88.79,33986.0,81.5153,81.5245,81.4327,81.4969,33986.0
2019-08-01 13:00:00,88.8,88.83,88.32,88.37,39219.0,81.5061,81.5337,81.0655,81.1114,39219.0
2019-08-01 13:30:00,88.33,88.62,88.27,88.56,42478.0,81.0747,81.3409,81.0197,81.2858,42478.0
2019-08-01 14:00:00,88.48,88.74,88.34,88.7,29187.0,81.2124,81.4511,81.0839,81.4143,29187.0
2019-08-01 14:30:00,88.76,88.78,88.34,88.47,25858.0,81.4694,81.4878,81.0839,81.2032,25858.0
2019-08-01 15:00:00,88.5,88.66,88.33,88.53,39523.0,81.2308,81.3776,81.0747,81.2583,39523.0
2019-08-01 15:30:00,88.53,88.58,88.09,88.24,123808.0,81.2583,81.3042,80.8544,80.9921,123808.0
2019-08-02 09:30:00,88.22,88.3,87.83,88.05,100803.0,80.9738,81.0472,80.6158,80.8177,100803.0
2019-08-02 10:00:00,88.05,88.1,87.9,88.0,106129.0,80.8177,80.8636,80.68,80.7718,106129.0
2019-08-02 10:30:00,87.99,88.02,87.77,87.91,120933.0,80.7627,80.7902,80.5607,80.6892,120933.0
2019-08-02 11:00:00,87.92,88.09,87.84,87.93,123902.0,80.6984,80.8544,80.625,80.7076,123902.0
2019-08-02 11:30:00,87.92,88.04,87.85,88.01,80342.0,80.6984,80.8085,80.6342,80.781,80342.0
2019-08-02 12:00:00,88.01,88.3,87.99,88.3,66828.0,80.781,81.0472,80.7627,81.0472,66828.0
2019-08-02 12:30:00,88.3,88.31,88.09,88.11,44610.0,81.0472,81.0564,80.8544,80.8728,44610.0
2019-08-02 13:00:00,88.1,88.1,87.94,88.02,26255.0,80.8636,80.8636,80.7168,80.7902,26255.0
2019-08-02 13:30:00,88.04,88.22,88.01,88.06,42749.0,80.8085,80.9738,80.781,80.8269,42749.0
2019-08-02 14:00:00,88.06,88.35,88.05,88.25,54727.0,80.8269,81.0931,80.8177,81.0013,54727.0
2019-08-02 14:30:00,88.25,88.27,88.06,88.23,84610.0,81.0013,81.0197,80.8269,80.9829,84610.0
2019-08-02 15:00:00,88.24,88.53,88.13,88.46,62506.0,80.9921,81.2583,80.8912,81.194,62506.0
2019-08-02 15:30:00,88.47,88.85,88.25,88.38,91947.0,81.2032,81.552,81.0013,81.1206,91947.0
2019-08-05 09:30:00,88.06,88.44,88.02,88.13,50567.0,80.8269,81.1757,80.7902,80.8912,50567.0
2019-08-05 10:00:00,88.13,88.16,87.65,87.83,48947.0,80.8912,80.9187,80.4506,80.6158,48947.0
2019-08-05 10:30:00,87.83,87.99,87.73,87.98,39408.0,80.6158,80.7627,80.524,80.7535,39408.0
2019-08-05 11:00:00,87.96,88.11,87.88,87.9,79584.0,80.7351,80.8728,80.6617,80.68,79584.0
2019-08-05 11:30:00,87.9,88.14,87.82,87.94,73919.0,80.68,80.9003,80.6066,80.7168,73919.0
2019-08-05 12:00:00,87.92,87.93,87.65,87.7,52824.0,80.6984,80.7076,80.4506,80.4965,52824.0
2019-08-05 12:30:00,87.67,87.76,87.19,87.22,34740.0,80.4689,80.5515,80.0284,80.0559,34740.0
2019-08-05 13:00:00,87.21,87.47,87.2,87.36,36773.0,80.0467,80.2854,80.0375,80.1844,36773.0
2019-08-05 13:30:00,87.33,87.53,87.11,87.12,28070.0,80.1569,80.3404,79.9549,79.9641,28070.0
2019-08-05 14:00:00,87.12,87.32,86.95,86.98,37952.0,79.9641,80.1477,79.8081,79.8356,37952.0
2019-08-05 14:30:00,86.98,86.99,86.69,86.74,52742.0,79.8356,79.8448,79.5694,79.6153,52742.0
2019-08-05 15:00:00,86.72,87.05,86.34,86.84,77451.0,79.597,79.8999,79.2482,79.7071,77451.0
2019-08-05 15:30:00,86.82,87.08,86.74,86.87,163696.0,79.6888,79.9274,79.6153,79.7346,163696.0
2019-08-06 09:30:00,86.92,87.4,86.83,87.08,74175.0,79.7805,80.2211,79.6979,79.9274,74175.0
2019-08-06 10:00:00,87.08,87.24,86.69,86.96,48888.0,79.9274,80.0743,79.5694,79.8173,48888.0
2019-08-06 10:30:00,86.96,87.16,86.86,86.97,94930.0,79.8173,80.0008,79.7255,79.8264,94930.0
2019-08-06 11:00:00,86.99,87.18,86.85,87.05,46381.0,79.8448,80.0192,79.7163,79.8999,46381.0
2019-08-06 11:30:00,87.07,87.19,86.91,87.15,58761.0,79.9182,80.0284,79.7714,79.9916,58761.0
2019-08-06 12:00:00,87.17,87.38,87.14,87.19,59375.0,80.01,80.2028,79.9825,80.0284,59375.0
2019-08-06 12:30:00,87.17,87.41,87.17,87.41,29016.0,80.01,80.2303,80.01,80.2303,29016.0
2019-08-06 13:00:00,87.42,87.66,87.42,87.59,53807.0,80.2395,80.4598,80.2395,80.3955,53807.0
2019-08-06 13:30:00,87.58,87.78,87.55,87.73,25612.0,80.3863,80.5699,80.3588,80.524,25612.0
2019-08-06 14:00:00,87.73,88.02,87.68,87.92,27389.0,80.524,80.7902,80.4781,80.6984,27389.0
2019-08-06 14:30:00,87.92,88.06,87.73,87.74,28429.0,80.6984,80.8269,80.524,80.5332,28429.0
2019-08-06 15:00:00,87.76,87.87,87.71,87.76,43427.0,80.5515,80.6525,80.5057,80.5515,43427.0
2019-08-06 15:30:00,87.75,88.13,87.65,88.04,135290.0,80.5424,80.8912,80.4506,80.8085,135290.0
2019-08-07 09:30:00,87.52,87.67,86.88,87.34,47434.0,80.3313,80.4689,79.7438,80.166,47434.0
2019-08-07 10:00:00,87.38,87.84,87.24,87.74,37917.0,80.2028,80.625,80.0743,80.5332,37917.0
2019-08-07 10:30:00,87.79,88.13,87.73,88.13,42839.0,80.5791,80.8912,80.524,80.8912,42839.0
2019-08-07 11:00:00,88.11,88.16,87.82,87.89,75444.0,80.8728,80.9187,80.6066,80.6709,75444.0
2019-08-07 11:30:00,87.86,87.99,87.68,87.7,61837.0,80.6433,80.7627,80.4781,80.4965,61837.0
2019-08-07 12:00:00,87.73,87.93,87.58,87.89,39384.0,80.524,80.7076,80.3863,80.6709,39384.0
2019-08-07 12:30:00,87.86,88.1,87.86,88.07,55537.0,80.6433,80.8636,80.6433,80.8361,55537.0
2019-08-07 13:00:00,88.09,88.17,87.99,88.05,59734.0,80.8544,80.9279,80.7627,80.8177,59734.0
2019-08-07 13:30:00,88.06,88.42,88.06,88.37,191051.0,80.8269,81.1573,80.8269,81.1114,191051.0
2019-08-07 14:00:00,88.38,88.52,88.14,88.49,31031.0,81.1206,81.2491,80.9003,81.2216,31031.0
2019-08-07 14:30:00,88.44,88.63,88.38,88.54,38879.0,81.1757,81.3501,81.1206,81.2675,38879.0
2019-08-07 15:00:00,88.54,88.55,88.34,88.54,51485.0,81.2675,81.2767,81.0839,81.2675,51485.0
2019-08-07 15:30:00,88.53,88.61,88.21,88.25,181629.0,81.2583,81.3317,80.9646,81.0013,181629.0
2019-08-08 09:30:00,88.89,89.06,88.34,88.8,96507.0,81.5887,81.7448,81.0839,81.5061,96507.0
2019-08-08 10:00:00,88.83,88.94,88.72,88.9,45484.0,81.5337,81.6346,81.4327,81.5979,45484.0
2019-08-08 10:30:00,88.9,88.95,88.73,88.88,54655.0,81.5979,81.6438,81.4419,81.5796,54655.0
2019-08-08 11:00:00,88.85,89.12,88.79,89.08,32252.0,81.552,81.7998,81.4969,81.7631,32252.0
2019-08-08 11:30:00,89.08,89.36,89.08,89.31,33298.0,81.7631,82.0201,81.7631,81.9742,33298.0
2019-08-08 12:00:00,89.31,89.54,89.3,89.51,40097.0,81.9742,82.1853,81.9651,82.1578,40097.0
2019-08-08 12:30:00,89.53,89.76,89.51,89.76,25533.0,82.1762,82.3873,82.1578,82.3873,25533.0
2019-08-08 13:00:00,89.76,89.84,89.64,89.64,25842.0,82.3873,82.4607,82.2771,82.2771,25842.0
2019-08-08 13:30:00,89.66,89.78,89.64,89.69,25848.0,82.2955,82.4056,82.2771,82.323,25848.0
2019-08-08 14:00:00,89.67,89.73,89.6,89.68,17214.0,82.3047,82.3597,82.2404,82.3138,17214.0
2019-08-08 14:30:00,89.7,89.74,89.6,89.65,26303.0,82.3322,82.3689,82.2404,82.2863,26303.0
2019-08-08 15:00:00,89.66,89.72,89.51,89.58,50607.0,82.2955,82.3506,82.1578,82.2221,50607.0
2019-08-08 15:30:00,89.57,89.83,89.57,89.8,133965.0,82.2129,82.4515,82.2129,82.424,133965.0
2019-08-09 09:30:00,89.92,90.18,89.7,89.87,25470.0,82.5341,82.7728,82.3322,82.4882,25470.0
2019-08-09 10:00:00,89.88,89.9,89.46,89.51,27135.0,82.4974,82.5158,82.1119,82.1578,27135.0
2019-08-09 10:30:00,89.5,89.88,89.37,89.88,149476.0,82.1486,82.4974,82.0293,82.4974,149476.0
2019-08-09 11:00:00,89.89,89.91,89.56,89.57,22984.0,82.5066,82.5249,82.2037,82.2129,22984.0
2019-08-09 11:30:00,89.57,89.68,89.48,89.56,16835.0,82.2129,82.3138,82.1303,82.2037,16835.0
2019-08-09 12:00:00,89.56,89.71,89.49,89.53,11095.0,82.2037,82.3414,82.1394,82.1762,11095.0
2019-08-09 12:30:00,89.56,90.09,89.56,89.82,23306.0,82.2037,82.6902,82.2037,82.4423,23306.0
2019-08-09 13:00:00,89.8,90.19,89.74,90.19,12612.0,82.424,82.7819,82.3689,82.7819,12612.0
2019-08-09 13:30:00,90.21,90.25,90.04,90.04,14977.0,82.8003,82.837,82.6443,82.6443,14977.0
2019-08-09 14:00:00,90.06,90.18,90.06,90.17,13299.0,82.6626,82.7728,82.6626,82.7636,13299.0
2019-08-09 14:30:00,90.13,90.18,90.01,90.12,15988.0,82.7269,82.7728,82.6167,82.7177,15988.0
2019-08-09 15:00:00,90.1,90.31,90.1,90.19,21271.0,82.6993,82.8921,82.6993,82.7819,21271.0
2019-08-09 15:30:00,90.18,90.29,89.94,89.98,109986.0,82.7728,82.8737,82.5525,82.5892,109986.0
2019-08-12 09:30:00,89.96,90.04,89.63,89.81,58590.0,82.5708,82.6443,82.2679,82.4332,58590.0
2019-08-12 10:00:00,89.8,90.27,89.78,90.17,55878.0,82.424,82.8554,82.4056,82.7636,55878.0
2019-08-12 10:30:00,90.11,90.24,89.8,89.82,83777.0,82.7085,82.8278,82.424,82.4423,83777.0
2019-08-12 11:00:00,89.81,89.85,89.6,89.67,33130.0,82.4332,82.4699,82.2404,82.3047,33130.0
2019-08-12 11:30:00,89.68,89.8,89.54,89.72,27822.0,82.3138,82.424,82.1853,82.3506,27822.0
2019-08-12 12:00:00,89.7,89.86,89.61,89.85,45274.0,82.3322,82.4791,82.2496,82.4699,45274.0
2019-08-12 12:30:00,89.85,89.92,89.8,89.87,41997.0,82.4699,82.5341,82.424,82.4882,41997.0
2019-08-12 13:00:00,89.87,90.01,89.77,89.94,32867.0,82.4882,82.6167,82.3964,82.5525,32867.0
2019-08-12 13:30:00,89.94,89.95,89.41,89.5,28202.0,82.5525,82.5617,82.066,82.1486,28202.0
2019-08-12 14:00:00,89.43,89.61,89.33,89.34,19826.0,82.0844,82.2496,81.9926,82.0018,19826.0
2019-08-12 14:30:00,89.32,89.48,89.25,89.33,36746.0,81.9834,82.1303,81.9192,81.9926,36746.0
2019-08-12 15:00:00,89.34,89.54,89.34,89.51,31613.0,82.0018,82.1853,82.0018,82.1578,31613.0
2019-08-12 15:30:00,89.49,89.59,89.46,89.57,37718.0,82.1394,82.2312,82.1119,82.2129,37718.0
2019-08-13 09:30:00,89.32,90.6,89.32,90.14,73771.0,81.9834,83.1583,81.9834,82.7361,73771.0
2019-08-13 10:00:00,90.04,90.27,89.79,90.14,46281.0,82.6443,82.8554,82.4148,82.7361,46281.0
2019-08-13 10:30:00,90.08,90.16,89.78,89.81,51545.0,82.681,82.7544,82.4056,82.4332,51545.0
2019-08-13 11:00:00,89.82,90.11,89.82,89.92,29736.0,82.4423,82.7085,82.4423,82.5341,29736.0
2019-08-13 11:30:00,89.86,90.22,89.83,90.18,20319.0,82.4791,82.8095,82.4515,82.7728,20319.0
2019-08-13 12:00:00,90.18,90.43,90.13,90.28,27353.0,82.7728,83.0022,82.7269,82.8646,27353.0
2019-08-13 12:30:00,90.29,90.35,90.24,90.3,18933.0,82.8737,82.9288,82.8278,82.8829,18933.0
2019-08-13 13:00:00,90.29,90.42,90.13,90.29,27252.0,82.8737,82.9931,82.7269,82.8737,27252.0
2019-08-13 13:30:00,90.3,90.33,90.21,90.3,15695.0,82.8829,82.9105,82.8003,82.8829,15695.0
2019-08-13 14:00:00,90.31,90.38,90.27,90.38,30983.0,82.8921,82.9563,82.8554,82.9563,30983.0
2019-08-13 14:30:00,90.4,90.49,90.38,90.43,23284.0,82.9747,83.0573,82.9563,83.0022,23284.0
2019-08-13 15:00:00,90.44,90.46,90.24,90.31,30415.0,83.0114,83.0298,82.8278,82.8921,30415.0
2019-08-13 15:30:00,90.31,90.41,90.21,90.25,199998.0,82.8921,82.9839,82.8003,82.837,199998.0
2019-08-14 09:30:00,89.82,90.2,89.5,90.08,57776.0,82.4423,82.7911,82.1486,82.681,57776.0
2019-08-14 10:00:00,90.0,90.11,89.88,89.95,33411.0,82.6076,82.7085,82.4974,82.5617,33411.0
2019-08-14 10:30:00,89.93,89.93,89.52,89.55,49810.0,82.5433,82.5433,82.167,82.1945,49810.0
2019-08-14 11:00:00,89.56,89.67,89.37,89.4,43095.0,82.2037,82.3047,82.0293,82.0568,43095.0
2019-08-14 11:30:00,89.39,89.52,89.29,89.38,21873.0,82.0477,82.167,81.9559,82.0385,21873.0
2019-08-14 12:00:00,89.24,89.53,89.16,89.31,109603.0,81.91,82.1762,81.8366,81.9742,109603.0
2019-08-14 12:30:00,89.36,89.4,88.96,89.01,68329.0,82.0201,82.0568,81.653,81.6989,68329.0
2019-08-14 13:00:00,89.0,89.31,88.86,89.2,51119.0,81.6897,81.9742,81.5612,81.8733,51119.0
2019-08-14 13:30:00,89.21,89.68,89.12,89.31,122174.0,81.8824,82.3138,81.7998,81.9742,122174.0
2019-08-14 14:00:00,89.3,89.32,89.09,89.18,22675.0,81.9651,81.9834,81.7723,81.8549,22675.0
2019-08-14 14:30:00,89.19,89.24,88.92,89.06,41886.0,81.8641,81.91,81.6163,81.7448,41886.0
2019-08-14 15:00:00,89.06,89.35,88.88,89.06,94378.0,81.7448,82.0109,81.5796,81.7448,94378.0
2019-08-14 15:30:00,89.01,89.08,88.66,88.68,160990.0,81.6989,81.7631,81.3776,81.396,160990.0
2019-08-15 09:30:00,88.85,89.31,88.69,89.21,30583.0,81.552,81.9742,81.4052,81.8824,30583.0
2019-08-15 10:00:00,89.21,89.43,89.18,89.18,38900.0,81.8824,82.0844,81.8549,81.8549,38900.0
2019-08-15 10:30:00,89.16,89.44,89.11,89.29,31165.0,81.8366,82.0936,81.7907,81.9559,31165.0
2019-08-15 11:00:00,89.24,89.28,89.1,89.16,27217.0,81.91,81.9467,81.7815,81.8366,27217.0
2019-08-15 11:30:00,89.18,89.3,89.12,89.2,42719.0,81.8549,81.9651,81.7998,81.8733,42719.0
2019-08-15 12:00:00,89.21,89.34,89.17,89.19,29293.0,81.8824,82.0018,81.8457,81.8641,29293.0
2019-08-15 12:30:00,89.19,89.33,89.11,89.3,38631.0,81.8641,81.9926,81.7907,81.9651,38631.0
2019-08-15 13:00:00,89.29,89.43,89.29,89.3,34052.0,81.9559,82.0844,81.9559,81.9651,34052.0
2019-08-15 13:30:00,89.28,89.31,88.93,89.07,40937.0,81.9467,81.9742,81.6254,81.7539,40937.0
2019-08-15 14:00:00,89.01,89.73,89.01,89.7,83696.0,81.6989,82.3597,81.6989,82.3322,83696.0
2019-08-15 14:30:00,89.7,89.7,89.48,89.64,24375.0,82.3322,82.3322,82.1303,82.2771,24375.0
2019-08-15 15:00:00,89.65,89.74,89.56,89.56,29684.0,82.2863,82.3689,82.2037,82.2037,29684.0
2019-08-15 15:30:00,89.56,89.79,89.52,89.55,126939.0,82.2037,82.4148,82.167,82.1945,126939.0
2019-08-16 09:30:00,89.76,90.02,89.51,89.9,83995.0,82.3873,82.6259,82.1578,82.5158,83995.0
2019-08-16 10:00:00,89.9,90.2,89.88,90.07,29060.0,82.5158,82.7911,82.4974,82.6718,29060.0
2019-08-16 10:30:00,90.1,90.29,89.99,90.29,15978.0,82.6993,82.8737,82.5984,82.8737,15978.0
2019-08-16 11:00:00,90.27,90.31,90.02,90.02,29037.0,82.8554,82.8921,82.6259,82.6259,29037.0
2019-08-16 11:30:00,90.01,90.14,89.98,90.09,14574.0,82.6167,82.7361,82.5892,82.6902,14574.0
2019-08-16 12:00:00,90.08,90.14,89.88,90.06,12288.0,82.681,82.7361,82.4974,82.6626,12288.0
2019-08-16 12:30:00,90.06,90.13,90.02,90.1,15283.0,82.6626,82.7269,82.6259,82.6993,15283.0
2019-08-16 13:00:00,90.12,90.26,90.08,90.2,10973.0,82.7177,82.8462,82.681,82.7911,10973.0
2019-08-16 13:30:00,90.21,90.24,90.11,90.18,20045.0,82.8003,82.8278,82.7085,82.7728,20045.0
2019-08-16 14:00:00,90.2,90.2,89.96,89.97,24675.0,82.7911,82.7911,82.5708,82.58,24675.0
2019-08-16 14:30:00,89.96,90.1,89.87,90.01,29465.0,82.5708,82.6993,82.4882,82.6167,29465.0
2019-08-16 15:00:00,90.0,90.07,89.9,89.93,32003.0,82.6076,82.6718,82.5158,82.5433,32003.0
2019-08-16 15:30:00,89.92,90.15,89.82,89.91,215164.0,82.5341,82.7452,82.4423,82.5249,215164.0
2019-08-19 09:30:00,90.37,90.6,89.95,90.41,37064.0,82.9472,83.1583,82.5617,82.9839,37064.0
2019-08-19 10:00:00,90.41,90.44,90.29,90.33,21492.0,82.9839,83.0114,82.8737,82.9105,21492.0
2019-08-19 10:30:00,90.33,90.36,90.21,90.27,48723.0,82.9105,82.938,82.8003,82.8554,48723.0
2019-08-19 11:00:00,90.3,90.36,90.18,90.27,110264.0,82.8829,82.938,82.7728,82.8554,110264.0
2019-08-19 11:30:00,90.28,90.32,90.16,90.22,25979.0,82.8646,82.9013,82.7544,82.8095,25979.0
2019-08-19 12:00:00,90.22,90.28,90.11,90.23,22831.0,82.8095,82.8646,82.7085,82.8187,22831.0
2019-08-19 12:30:00,90.23,90.36,90.17,90.3,16787.0,82.8187,82.938,82.7636,82.8829,16787.0
2019-08-19 13:00:00,90.31,90.46,90.3,90.36,23063.0,82.8921,83.0298,82.8829,82.938,23063.0
2019-08-19 13:30:00,90.34,90.34,90.18,90.21,28479.0,82.9196,82.9196,82.7728,82.8003,28479.0
2019-08-19 14:00:00,90.22,90.26,90.14,90.25,24150.0,82.8095,82.8462,82.7361,82.837,24150.0
2019-08-19 14:30:00,90.25,90.41,90.21,90.35,23974.0,82.837,82.9839,82.8003,82.9288,23974.0
2019-08-19 15:00:00,90.35,90.41,90.28,90.4,32664.0,82.9288,82.9839,82.8646,82.9747,32664.0
2019-08-19 15:30:00,90.39,90.62,90.31,90.33,132679.0,82.9655,83.1766,82.8921,82.9105,132679.0
2019-08-20 09:30:00,90.15,90.5,89.35,89.39,47426.0,82.7452,83.0665,82.0109,82.0477,47426.0
2019-08-20 10:00:00,89.42,89.53,89.23,89.37,27805.0,82.0752,82.1762,81.9008,82.0293,27805.0
2019-08-20 10:30:00,89.38,89.56,89.32,89.56,24656.0,82.0385,82.2037,81.9834,82.2037,24656.0
2019-08-20 11:00:00,89.54,89.76,89.47,89.48,30410.0,82.1853,82.3873,82.1211,82.1303,30410.0
2019-08-20 11:30:00,89.48,89.48,89.32,89.35,16370.0,82.1303,82.1303,81.9834,82.0109,16370.0
2019-08-20 12:00:00,89.36,89.42,89.3,89.33,18441.0,82.0201,82.0752,81.9651,81.9926,18441.0
2019-08-20 12:30:00,89.34,89.43,89.29,89.41,26883.0,82.0018,82.0844,81.9559,82.066,26883.0
2019-08-20 13:00:00,89.41,89.59,89.4,89.47,17447.0,82.066,82.2312,82.0568,82.1211,17447.0
2019-08-20 13:30:00,89.48,89.5,89.26,89.27,18709.0,82.1303,82.1486,81.9283,81.9375,18709.0
2019-08-20 14:00:00,89.26,89.3,89.15,89.22,37475.0,81.9283,81.9651,81.8274,81.8916,37475.0
2019-08-20 14:30:00,89.24,89.32,89.16,89.3,15680.0,81.91,81.9834,81.8366,81.9651,15680.0
2019-08-20 15:00:00,89.3,89.3,89.14,89.28,26543.0,81.9651,81.9651,81.8182,81.9467,26543.0
2019-08-20 15:30:00,89.26,89.27,89.0,89.04,237425.0,81.9283,81.9375,81.6897,81.7264,237425.0
2019-08-21 09:30:00,89.45,89.66,89.23,89.3,19525.0,82.1027,82.2955,81.9008,81.9651,19525.0
2019-08-21 10:00:00,89.3,89.33,89.09,89.22,23670.0,81.9651,81.9926,81.7723,81.8916,23670.0
2019-08-21 10:30:00,89.2,89.47,89.18,89.23,25814.0,81.8733,82.1211,81.8549,81.9008,25814.0
2019-08-21 11:00:00,89.24,89.29,89.14,89.26,17412.0,81.91,81.9559,81.8182,81.9283,17412.0
2019-08-21 11:30:00,89.26,89.4,89.24,89.4,17112.0,81.9283,82.0568,81.91,82.0568,17112.0
2019-08-21 12:00:00,89.4,89.4,89.22,89.24,11116.0,82.0568,82.0568,81.8916,81.91,11116.0
2019-08-21 12:30:00,89.24,89.3,89.17,89.26,13344.0,81.91,81.9651,81.8457,81.9283,13344.0
2019-08-21 13:00:00,89.25,89.3,89.24,89.28,7910.0,81.9192,81.9651,81.91,81.9467,7910.0
2019-08-21 13:30:00,89.28,89.29,89.17,89.26,15648.0,81.9467,81.9559,81.8457,81.9283,15648.0
2019-08-21 14:00:00,89.25,89.32,89.11,89.28,21535.0,81.9192,81.9834,81.7907,81.9467,21535.0
2019-08-21 14:30:00,89.24,89.3,89.12,89.25,45991.0,81.91,81.9651,81.7998,81.9192,45991.0
2019-08-21 15:00:00,89.27,89.28,89.18,89.25,23658.0,81.9375,81.9467,81.8549,81.9192,23658.0
2019-08-21 15:30:00,89.25,89.4,89.21,89.31,97886.0,81.9192,82.0568,81.8824,81.9742,97886.0
2019-08-22 09:30:00,89.39,89.62,89.2,89.29,16664.0,82.0477,82.2588,81.8733,81.9559,16664.0
2019-08-22 10:00:00,89.29,89.36,89.14,89.19,8058.0,81.9559,82.0201,81.8182,81.8641,8058.0
2019-08-22 10:30:00,89.17,89.17,88.7,88.75,22517.0,81.8457,81.8457,81.4143,81.4602,22517.0
2019-08-22 11:00:00,88.75,88.97,88.75,88.84,9839.0,81.4602,81.6622,81.4602,81.5428,9839.0
2019-08-22 11:30:00,88.85,89.0,88.85,88.94,17349.0,81.552,81.6897,81.552,81.6346,17349.0
2019-08-22 12:00:00,88.94,89.1,88.94,89.01,9462.0,81.6346,81.7815,81.6346,81.6989,9462.0
2019-08-22 12:30:00,88.98,89.14,88.98,89.1,9478.0,81.6713,81.8182,81.6713,81.7815,9478.0
2019-08-22 13:00:00,89.09,89.21,89.03,89.18,36150.0,81.7723,81.8824,81.7172,81.8549,36150.0
2019-08-22 13:30:00,89.19,89.26,89.17,89.21,10495.0,81.8641,81.9283,81.8457,81.8824,10495.0
2019-08-22 14:00:00,89.22,89.27,89.19,89.21,12153.0,81.8916,81.9375,81.8641,81.8824,12153.0
2019-08-22 14:30:00,89.23,89.33,89.16,89.29,11001.0,81.9008,81.9926,81.8366,81.9559,11001.0
2019-08-22 15:00:00,89.28,89.28,89.04,89.13,49029.0,81.9467,81.9467,81.7264,81.809,49029.0
2019-08-22 15:30:00,89.14,89.27,88.96,89.0,84506.0,81.8182,81.9375,81.653,81.6897,84506.0
2019-08-23 09:30:00,88.94,89.19,88.82,89.05,72151.0,81.6346,81.8641,81.5245,81.7356,72151.0
2019-08-23 10:00:00,89.07,89.3,88.81,88.97,21602.0,81.7539,81.9651,81.5153,81.6622,21602.0
2019-08-23 10:30:00,88.96,89.01,88.85,88.85,12638.0,81.653,81.6989,81.552,81.552,12638.0
2019-08-23 11:00:00,88.75,88.75,88.05,88.48,64134.0,81.4602,81.4602,80.8177,81.2124,64134.0
2019-08-23 11:30:00,88.46,88.48,88.3,88.33,22053.0,81.194,81.2124,81.0472,81.0747,22053.0
2019-08-23 12:00:00,88.3,88.37,88.07,88.18,34793.0,81.0472,81.1114,80.8361,80.937,34793.0
2019-08-23 12:30:00,88.16,88.27,88.03,88.05,42137.0,80.9187,81.0197,80.7994,80.8177,42137.0
2019-08-23 13:00:00,88.06,88.18,87.9,87.97,20387.0,80.8269,80.937,80.68,80.7443,20387.0
2019-08-23 13:30:00,87.95,88.2,87.93,88.12,28266.0,80.7259,80.9554,80.7076,80.882,28266.0
2019-08-23 14:00:00,88.1,88.1,87.83,87.85,22235.0,80.8636,80.8636,80.6158,80.6342,22235.0
2019-08-23 14:30:00,87.87,87.91,87.66,87.71,46931.0,80.6525,80.6892,80.4598,80.5057,46931.0
2019-08-23 15:00:00,87.68,87.72,87.44,87.47,66709.0,80.4781,80.5148,80.2578,80.2854,66709.0
2019-08-23 15:30:00,87.46,87.53,87.04,87.41,152900.0,80.2762,80.3404,79.8907,80.2303,152900.0
2019-08-26 09:30:00,87.73,88.05,87.55,87.8,34821.0,80.524,80.8177,80.3588,80.5883,34821.0
2019-08-26 10:00:00,87.86,87.86,87.47,87.63,33548.0,80.6433,80.6433,80.2854,80.4322,33548.0
2019-08-26 10:30:00,87.63,87.73,87.39,87.68,30017.0,80.4322,80.524,80.2119,80.4781,30017.0
2019-08-26 11:00:00,87.71,87.93,87.68,87.89,33261.0,80.5057,80.7076,80.4781,80.6709,33261.0
2019-08-26 11:30:00,87.91,87.91,87.73,87.74,18834.0,80.6892,80.6892,80.524,80.5332,18834.0
2019-08-26 12:00:00,87.78,88.06,87.67,88.04,28810.0,80.5699,80.8269,80.4689,80.8085,28810.0
2019-08-26 12:30:00,88.06,88.06,87.97,88.02,27690.0,80.8269,80.8269,80.7443,80.7902,27690.0
2019-08-26 13:00:00,88.0,88.08,87.96,88.03,23591.0,80.7718,80.8453,80.7351,80.7994,23591.0
2019-08-26 13:30:00,88.01,88.07,87.97,88.05,23127.0,80.781,80.8361,80.7443,80.8177,23127.0
2019-08-26 14:00:00,88.06,88.06,87.86,87.92,25080.0,80.8269,80.8269,80.6433,80.6984,25080.0
2019-08-26 14:30:00,87.9,88.02,87.86,87.99,29445.0,80.68,80.7902,80.6433,80.7627,29445.0
2019-08-26 15:00:00,88.01,88.24,88.01,88.2,41375.0,80.781,80.9921,80.781,80.9554,41375.0
2019-08-26 15:30:00,88.19,88.3,88.0,88.26,124809.0,80.9462,81.0472,80.7718,81.0105,124809.0
2019-08-27 09:30:00,88.9,89.08,88.72,88.95,34449.0,81.5979,81.7631,81.4327,81.6438,34449.0
2019-08-27 10:00:00,88.99,89.04,88.8,88.84,12368.0,81.6805,81.7264,81.5061,81.5428,12368.0
2019-08-27 10:30:00,88.86,88.96,88.77,88.82,13979.0,81.5612,81.653,81.4786,81.5245,13979.0
2019-08-27 11:00:00,88.82,88.86,88.55,88.65,12482.0,81.5245,81.5612,81.2767,81.3684,12482.0
2019-08-27 11:30:00,88.63,88.85,88.61,88.72,21896.0,81.3501,81.552,81.3317,81.4327,21896.0
2019-08-27 12:00:00,88.74,88.79,88.66,88.72,13335.0,81.4511,81.4969,81.3776,81.4327,13335.0
2019-08-27 12:30:00,88.71,88.77,88.5,88.58,10932.0,81.4235,81.4786,81.2308,81.3042,10932.0
2019-08-27 13:00:00,88.57,88.85,88.56,88.85,13287.0,81.295,81.552,81.2858,81.552,13287.0
2019-08-27 13:30:00,88.86,89.04,88.81,88.98,12913.0,81.5612,81.7264,81.5153,81.6713,12913.0
2019-08-27 14:00:00,89.01,89.05,88.85,88.91,15289.0,81.6989,81.7356,81.552,81.6071,15289.0
2019-08-27 14:30:00,88.91,89.1,88.82,89.07,14728.0,81.6071,81.7815,81.5245,81.7539,14728.0
2019-08-27 15:00:00,89.12,89.12,88.79,88.8,26862.0,81.7998,81.7998,81.4969,81.5061,26862.0
2019-08-27 15:30:00,88.8,88.92,88.57,88.6,102289.0,81.5061,81.6163,81.295,81.3225,102289.0
2019-08-28 09:30:00,88.56,88.72,88.25,88.46,44771.0,81.2858,81.4327,81.0013,81.194,44771.0
2019-08-28 10:00:00,88.49,88.7,88.46,88.53,23148.0,81.2216,81.4143,81.194,81.2583,23148.0
2019-08-28 10:30:00,88.55,88.63,88.42,88.55,24324.0,81.2767,81.3501,81.1573,81.2767,24324.0
2019-08-28 11:00:00,88.56,88.75,88.49,88.71,35573.0,81.2858,81.4602,81.2216,81.4235,35573.0
2019-08-28 11:30:00,88.73,88.77,88.61,88.67,25667.0,81.4419,81.4786,81.3317,81.3868,25667.0
2019-08-28 12:00:00,88.67,88.7,88.58,88.6,28991.0,81.3868,81.4143,81.3042,81.3225,28991.0
2019-08-28 12:30:00,88.6,88.69,88.54,88.67,19845.0,81.3225,81.4052,81.2675,81.3868,19845.0
2019-08-28 13:00:00,88.69,88.69,88.57,88.67,17795.0,81.4052,81.4052,81.295,81.3868,17795.0
2019-08-28 13:30:00,88.67,88.72,88.5,88.52,38179.0,81.3868,81.4327,81.2308,81.2491,38179.0
2019-08-28 14:00:00,88.53,88.68,88.53,88.65,22709.0,81.2583,81.396,81.2583,81.3684,22709.0
2019-08-28 14:30:00,88.65,88.91,88.64,88.81,42053.0,81.3684,81.6071,81.3593,81.5153,42053.0
2019-08-28 15:00:00,88.8,88.93,88.76,88.82,36365.0,81.5061,81.6254,81.4694,81.5245,36365.0
2019-08-28 15:30:00,88.81,88.96,88.75,88.91,178419.0,81.5153,81.653,81.4602,81.6071,178419.0
2019-08-29 09:30:00,89.49,89.54,88.91,89.03,59837.0,82.1394,82.1853,81.6071,81.7172,59837.0
2019-08-29 10:00:00,89.1,89.21,88.93,89.0,22287.0,81.7815,81.8824,81.6254,81.6897,22287.0
2019-08-29 10:30:00,89.03,89.12,88.85,89.09,21664.0,81.7172,81.7998,81.552,81.7723,21664.0
2019-08-29 11:00:00,89.06,89.1,88.99,89.03,13891.0,81.7448,81.7815,81.6805,81.7172,13891.0
2019-08-29 11:30:00,89.04,89.33,89.02,89.31,55770.0,81.7264,81.9926,81.7081,81.9742,55770.0
2019-08-29 12:00:00,89.3,89.42,89.16,89.2,146067.0,81.9651,82.0752,81.8366,81.8733,146067.0
2019-08-29 12:30:00,89.2,89.58,89.19,89.46,86261.0,81.8733,82.2221,81.8641,82.1119,86261.0
2019-08-29 13:00:00,89.48,89.54,89.47,89.48,27315.0,82.1303,82.1853,82.1211,82.1303,27315.0
2019-08-29 13:30:00,89.49,89.59,89.45,89.5,44181.0,82.1394,82.2312,82.1027,82.1486,44181.0
2019-08-29 14:00:00,89.5,89.52,89.34,89.38,26233.0,82.1486,82.167,82.0018,82.0385,26233.0
2019-08-29 14:30:00,89.39,89.5,89.3,89.45,25873.0,82.0477,82.1486,81.9651,82.1027,25873.0
2019-08-29 15:00:00,89.45,89.51,89.38,89.42,47058.0,82.1027,82.1578,82.0385,82.0752,47058.0
2019-08-29 15:30:00,89.42,89.56,89.39,89.4,178939.0,82.0752,82.2037,82.0477,82.0568,178939.0
2019-08-30 09:30:00,89.99,90.15,89.61,89.82,156928.0,82.5984,82.7452,82.2496,82.4423,156928.0
2019-08-30 10:00:00,89.81,89.83,89.37,89.56,108406.0,82.4332,82.4515,82.0293,82.2037,108406.0
2019-08-30 10:30:00,89.56,89.6,89.38,89.4,52087.0,82.2037,82.2404,82.0385,82.0568,52087.0
2019-08-30 11:00:00,89.4,89.4,88.95,89.01,66593.0,82.0568,82.0568,81.6438,81.6989,66593.0
2019-08-30 11:30:00,89.03,89.45,89.0,89.33,16665.0,81.7172,82.1027,81.6897,81.9926,16665.0
2019-08-30 12:00:00,89.33,89.48,89.33,89.46,24372.0,81.9926,82.1303,81.9926,82.1119,24372.0
2019-08-30 12:30:00,89.48,89.5,89.38,89.42,33200.0,82.1303,82.1486,82.0385,82.0752,33200.0
2019-08-30 13:00:00,89.42,89.44,89.23,89.24,25382.0,82.0752,82.0936,81.9008,81.91,25382.0
2019-08-30 13:30:00,89.24,89.26,89.15,89.2,25365.0,81.91,81.9283,81.8274,81.8733,25365.0
2019-08-30 14:00:00,89.22,89.31,89.21,89.23,26622.0,81.8916,81.9742,81.8824,81.9008,26622.0
2019-08-30 14:30:00,89.23,89.23,89.11,89.2,25640.0,81.9008,81.9008,81.7907,81.8733,25640.0
2019-08-30 15:00:00,89.22,89.26,89.11,89.23,26969.0,81.8916,81.9283,81.7907,81.9008,26969.0
2019-08-30 15:30:00,89.24,89.39,89.16,89.21,133448.0,81.91,82.0477,81.8366,81.8824,133448.0
2019-09-03 09:30:00,89.05,89.32,89.04,89.27,28570.0,81.7356,81.9834,81.7264,81.9375,28570.0
2019-09-03 10:00:00,89.24,89.43,88.89,89.41,19858.0,81.91,82.0844,81.5887,82.066,19858.0
2019-09-03 10:30:00,89.44,89.62,89.39,89.59,19881.0,82.0936,82.2588,82.0477,82.2312,19881.0
2019-09-03 11:00:00,89.59,89.69,89.48,89.58,26646.0,82.2312,82.323,82.1303,82.2221,26646.0
2019-09-03 11:30:00,89.63,89.73,89.51,89.61,13469.0,82.2679,82.3597,82.1578,82.2496,13469.0
2019-09-03 12:00:00,89.61,89.7,89.6,89.66,19148.0,82.2496,82.3322,82.2404,82.2955,19148.0
2019-09-03 12:30:00,89.63,89.63,89.43,89.44,17447.0,82.2679,82.2679,82.0844,82.0936,17447.0
2019-09-03 13:00:00,89.44,89.5,89.38,89.45,12541.0,82.0936,82.1486,82.0385,82.1027,12541.0
2019-09-03 13:30:00,89.44,89.44,89.32,89.34,30374.0,82.0936,82.0936,81.9834,82.0018,30374.0
2019-09-03 14:00:00,89.36,89.45,89.33,89.43,34258.0,82.0201,82.1027,81.9926,82.0844,34258.0
2019-09-03 14:30:00,89.45,89.51,89.39,89.51,29713.0,82.1027,82.1578,82.0477,82.1578,29713.0
2019-09-03 15:00:00,89.5,89.53,89.4,89.41,38698.0,82.1486,82.1762,82.0568,82.066,38698.0
2019-09-03 15:30:00,89.42,89.7,89.36,89.7,138943.0,82.0752,82.3322,82.0201,82.3322,138943.0
2019-09-04 09:30:00,90.0,90.0,89.74,89.84,50934.0,82.6076,82.6076,82.3689,82.4607,50934.0
2019-09-04 10:00:00,89.82,89.85,89.54,89.82,22350.0,82.4423,82.4699,82.1853,82.4423,22350.0
2019-09-04 10:30:00,89.81,89.87,89.71,89.84,20578.0,82.4332,82.4882,82.3414,82.4607,20578.0
2019-09-04 11:00:00,89.84,89.95,89.73,89.93,21815.0,82.4607,82.5617,82.3597,82.5433,21815.0
2019-09-04 11:30:00,89.97,90.0,89.86,90.0,44058.0,82.58,82.6076,82.4791,82.6076,44058.0
2019-09-04 12:00:00,89.99,89.99,89.81,89.82,14867.0,82.5984,82.5984,82.4332,82.4423,14867.0
2019-09-04 12:30:00,89.82,89.83,89.59,89.63,59206.0,82.4423,82.4515,82.2312,82.2679,59206.0
2019-09-04 13:00:00,89.64,89.72,89.61,89.66,14011.0,82.2771,82.3506,82.2496,82.2955,14011.0
2019-09-04 13:30:00,89.67,89.69,89.58,89.6,12665.0,82.3047,82.323,82.2221,82.2404,12665.0
2019-09-04 14:00:00,89.6,89.76,89.6,89.75,14528.0,82.2404,82.3873,82.2404,82.3781,14528.0
2019-09-04 14:30:00,89.74,89.84,89.73,89.79,16646.0,82.3689,82.4607,82.3597,82.4148,16646.0
2019-09-04 15:00:00,89.81,89.81,89.71,89.75,28237.0,82.4332,82.4332,82.3414,82.3781,28237.0
2019-09-04 15:30:00,89.76,89.9,89.76,89.82,84452.0,82.3873,82.5158,82.3873,82.4423,84452.0
2019-09-05 09:30:00,90.0,90.28,89.78,90.25,93500.0,82.6076,82.8646,82.4056,82.837,93500.0
2019-09-05 10:00:00,90.28,90.42,90.06,90.09,29986.0,82.8646,82.9931,82.6626,82.6902,29986.0
2019-09-05 10:30:00,90.08,90.22,89.93,89.94,76896.0,82.681,82.8095,82.5433,82.5525,76896.0
2019-09-05 11:00:00,89.95,89.95,89.76,89.8,70890.0,82.5617,82.5617,82.3873,82.424,70890.0
2019-09-05 11:30:00,89.79,89.79,89.31,89.31,28196.0,82.4148,82.4148,81.9742,81.9742,28196.0
2019-09-05 12:00:00,89.29,89.39,89.21,89.23,16455.0,81.9559,82.0477,81.8824,81.9008,16455.0
2019-09-05 12:30:00,89.25,89.3,89.12,89.15,18178.0,81.9192,81.9651,81.7998,81.8274,18178.0
2019-09-05 13:00:00,89.16,89.19,89.06,89.08,17588.0,81.8366,81.8641,81.7448,81.7631,17588.0
2019-09-05 13:30:00,89.08,89.09,88.85,88.86,23709.0,81.7631,81.7723,81.552,81.5612,23709.0
2019-09-05 14:00:00,88.86,89.02,88.83,88.92,24068.0,81.5612,81.7081,81.5337,81.6163,24068.0
2019-09-05 14:30:00,88.92,89.05,88.91,89.02,17542.0,81.6163,81.7356,81.6071,81.7081,17542.0
2019-09-05 15:00:00,89.02,89.1,88.97,89.07,41841.0,81.7081,81.7815,81.6622,81.7539,41841.0
2019-09-05 15:30:00,89.08,89.1,88.74,88.83,132058.0,81.7631,81.7815,81.4511,81.5337,132058.0
2019-09-06 09:30:00,89.05,89.2,88.58,89.1,23078.0,81.7356,81.8733,81.3042,81.7815,23078.0
2019-09-06 10:00:00,89.1,89.32,89.08,89.31,12025.0,81.7815,81.9834,81.7631,81.9742,12025.0
2019-09-06 10:30:00,89.29,89.32,88.83,88.9,25337.0,81.9559,81.9834,81.5337,81.5979,25337.0
2019-09-06 11:00:00,88.91,88.95,88.7,88.76,26671.0,81.6071,81.6438,81.4143,81.4694,26671.0
2019-09-06 11:30:00,88.75,88.77,88.52,88.53,22967.0,81.4602,81.4786,81.2491,81.2583,22967.0
2019-09-06 12:00:00,88.53,88.69,88.51,88.63,19614.0,81.2583,81.4052,81.2399,81.3501,19614.0
2019-09-06 12:30:00,88.63,88.63,88.44,88.46,34516.0,81.3501,81.3501,81.1757,81.194,34516.0
2019-09-06 13:00:00,88.47,88.78,88.44,88.77,21205.0,81.2032,81.4878,81.1757,81.4786,21205.0
2019-09-06 13:30:00,88.76,88.81,88.69,88.71,23215.0,81.4694,81.5153,81.4052,81.4235,23215.0
2019-09-06 14:00:00,88.68,88.68,88.5,88.51,22503.0,81.396,81.396,81.2308,81.2399,22503.0
2019-09-06 14:30:00,88.52,88.64,88.42,88.64,29357.0,81.2491,81.3593,81.1573,81.3593,29357.0
2019-09-06 15:00:00,88.63,88.71,88.51,88.7,43619.0,81.3501,81.4235,81.2399,81.4143,43619.0
2019-09-06 15:30:00,88.7,88.9,88.68,88.88,173843.0,81.4143,81.5979,81.396,81.5796,173843.0
2019-09-09 09:30:00,89.03,89.11,87.67,87.71,54926.0,81.7172,81.7907,80.4689,80.5057,54926.0
2019-09-09 10:00:00,87.75,88.14,87.71,88.11,36836.0,80.5424,80.9003,80.5057,80.8728,36836.0
2019-09-09 10:30:00,88.1,88.32,87.99,88.17,34306.0,80.8636,81.0655,80.7627,80.9279,34306.0
2019-09-09 11:00:00,88.18,88.25,88.05,88.19,36210.0,80.937,81.0013,80.8177,80.9462,36210.0
2019-09-09 11:30:00,88.19,88.2,87.85,87.92,40135.0,80.9462,80.9554,80.6342,80.6984,40135.0
2019-09-09 12:00:00,87.92,88.1,87.91,87.98,33271.0,80.6984,80.8636,80.6892,80.7535,33271.0
2019-09-09 12:30:00,87.98,88.17,87.89,88.13,35918.0,80.7535,80.9279,80.6709,80.8912,35918.0
2019-09-09 13:00:00,88.12,88.25,88.06,88.11,25580.0,80.882,81.0013,80.8269,80.8728,25580.0
2019-09-09 13:30:00,88.1,88.12,87.91,87.92,28136.0,80.8636,80.882,80.6892,80.6984,28136.0
2019-09-09 14:00:00,87.92,87.92,87.74,87.76,25517.0,80.6984,80.6984,80.5332,80.5515,25517.0
2019-09-09 14:30:00,87.76,87.85,87.73,87.82,32235.0,80.5515,80.6342,80.524,80.6066,32235.0
2019-09-09 15:00:00,87.81,87.86,87.68,87.79,67867.0,80.5974,80.6433,80.4781,80.5791,67867.0
2019-09-09 15:30:00,87.79,87.83,87.53,87.62,177554.0,80.5791,80.6158,80.3404,80.423,177554.0
2019-09-10 09:30:00,87.37,87.61,85.78,86.1,79049.0,80.1936,80.4139,78.7342,79.0279,79049.0
2019-09-10 10:00:00,86.06,86.18,85.45,85.48,137221.0,78.9912,79.1013,78.4313,78.4588,137221.0
2019-09-10 10:30:00,85.5,85.66,85.4,85.55,96380.0,78.4772,78.624,78.3854,78.5231,96380.0
2019-09-10 11:00:00,85.55,85.68,85.44,85.59,95831.0,78.5231,78.6424,78.4221,78.5598,95831.0
2019-09-10 11:30:00,85.58,85.66,85.45,85.55,52919.0,78.5506,78.624,78.4313,78.5231,52919.0
2019-09-10 12:00:00,85.56,85.66,85.5,85.54,106563.0,78.5322,78.624,78.4772,78.5139,106563.0
2019-09-10 12:30:00,85.53,86.23,85.53,86.21,63635.0,78.5047,79.1472,78.5047,79.1289,63635.0
2019-09-10 13:00:00,86.23,86.35,85.88,85.96,83104.0,79.1472,79.2574,78.826,78.8994,83104.0
2019-09-10 13:30:00,85.98,86.08,85.89,86.06,64552.0,78.9178,79.0095,78.8351,78.9912,64552.0
2019-09-10 14:00:00,86.06,86.07,85.82,85.86,54755.0,78.9912,79.0004,78.7709,78.8076,54755.0
2019-09-10 14:30:00,85.87,85.98,85.6,85.62,91503.0,78.8168,78.9178,78.569,78.5873,91503.0
2019-09-10 15:00:00,85.63,85.65,85.31,85.45,159686.0,78.5965,78.6149,78.3028,78.4313,159686.0
2019-09-10 15:30:00,85.45,85.97,85.44,85.85,328765.0,78.4313,78.9086,78.4221,78.7984,328765.0
2019-09-11 09:30:00,85.83,86.47,85.63,85.84,71297.0,78.7801,79.3675,78.5965,78.7893,71297.0
2019-09-11 10:00:00,85.88,85.96,85.69,85.87,52232.0,78.826,78.8994,78.6516,78.8168,52232.0
2019-09-11 10:30:00,85.93,85.93,85.37,85.55,72160.0,78.8719,78.8719,78.3579,78.5231,72160.0
2019-09-11 11:00:00,85.55,85.65,85.07,85.18,94247.0,78.5231,78.6149,78.0825,78.1835,94247.0
2019-09-11 11:30:00,85.15,85.49,85.12,85.47,67913.0,78.1559,78.468,78.1284,78.4496,67913.0
2019-09-11 12:00:00,85.45,85.54,85.34,85.48,49579.0,78.4313,78.5139,78.3303,78.4588,49579.0
2019-09-11 12:30:00,85.51,85.56,85.31,85.47,43297.0,78.4864,78.5322,78.3028,78.4496,43297.0
2019-09-11 13:00:00,85.47,85.62,85.34,85.46,105507.0,78.4496,78.5873,78.3303,78.4405,105507.0
2019-09-11 13:30:00,85.46,85.47,85.12,85.13,38065.0,78.4405,78.4496,78.1284,78.1376,38065.0
2019-09-11 14:00:00,85.14,85.22,84.79,85.04,61363.0,78.1467,78.2202,77.8255,78.055,61363.0
2019-09-11 14:30:00,85.09,85.11,84.92,85.08,50559.0,78.1009,78.1192,77.9448,78.0917,50559.0
2019-09-11 15:00:00,85.09,85.3,85.06,85.18,78719.0,78.1009,78.2936,78.0733,78.1835,78719.0
2019-09-11 15:30:00,85.16,85.28,84.99,85.0,379178.0,78.1651,78.2752,78.0091,78.0182,379178.0
2019-09-12 09:30:00,85.59,86.4,85.43,86.21,90040.0,78.5598,79.3033,78.4129,79.1289,90040.0
2019-09-12 10:00:00,86.21,86.39,85.88,86.0,61132.0,79.1289,79.2941,78.826,78.9361,61132.0
2019-09-12 10:30:00,86.0,86.13,85.75,85.96,47764.0,78.9361,79.0554,78.7066,78.8994,47764.0
2019-09-12 11:00:00,85.94,86.07,85.86,86.06,41077.0,78.881,79.0004,78.8076,78.9912,41077.0
2019-09-12 11:30:00,86.08,86.21,86.02,86.13,38099.0,79.0095,79.1289,78.9545,79.0554,38099.0
2019-09-12 12:00:00,86.13,86.13,85.9,86.06,60309.0,79.0554,79.0554,78.8443,78.9912,60309.0
2019-09-12 12:30:00,86.06,86.12,85.76,85.81,55781.0,78.9912,79.0463,78.7158,78.7617,55781.0
2019-09-12 13:00:00,85.82,85.88,85.52,85.54,61614.0,78.7709,78.826,78.4955,78.5139,61614.0
2019-09-12 13:30:00,85.54,85.75,85.53,85.74,33261.0,78.5139,78.7066,78.5047,78.6975,33261.0
2019-09-12 14:00:00,85.75,85.85,85.66,85.78,43387.0,78.7066,78.7984,78.624,78.7342,43387.0
2019-09-12 14:30:00,85.78,85.95,85.74,85.87,47879.0,78.7342,78.8902,78.6975,78.8168,47879.0
2019-09-12 15:00:00,85.87,85.93,85.75,85.89,62098.0,78.8168,78.8719,78.7066,78.8351,62098.0
2019-09-12 15:30:00,85.88,86.07,85.83,85.91,170246.0,78.826,79.0004,78.7801,78.8535,170246.0
2019-09-13 09:30:00,86.06,86.3,85.52,86.27,50189.0,78.9912,79.2115,78.4955,79.1839,50189.0
2019-09-13 10:00:00,86.28,86.57,86.16,86.36,45517.0,79.1931,79.4593,79.083,79.2665,45517.0
2019-09-13 10:30:00,86.38,86.38,86.08,86.12,31018.0,79.2849,79.2849,79.0095,79.0463,31018.0
2019-09-13 11:00:00,86.15,86.17,85.95,85.95,26082.0,79.0738,79.0921,78.8902,78.8902,26082.0
2019-09-13 11:30:00,85.95,86.02,85.85,85.88,19952.0,78.8902,78.9545,78.7984,78.826,19952.0
2019-09-13 12:00:00,85.89,85.94,85.79,85.81,31907.0,78.8351,78.881,78.7434,78.7617,31907.0
2019-09-13 12:30:00,85.81,85.9,85.7,85.7,32937.0,78.7617,78.8443,78.6608,78.6608,32937.0
2019-09-13 13:00:00,85.71,85.74,85.47,85.53,54380.0,78.6699,78.6975,78.4496,78.5047,54380.0
2019-09-13 13:30:00,85.53,85.53,85.12,85.31,75839.0,78.5047,78.5047,78.1284,78.3028,75839.0
2019-09-13 14:00:00,85.33,85.35,85.04,85.07,29725.0,78.3211,78.3395,78.055,78.0825,29725.0
2019-09-13 14:30:00,85.08,85.15,84.95,85.01,49075.0,78.0917,78.1559,77.9724,78.0274,49075.0
2019-09-13 15:00:00,85.0,85.01,84.88,84.93,65660.0,78.0182,78.0274,77.9081,77.954,65660.0
2019-09-13 15:30:00,84.93,85.16,84.91,85.13,209715.0,77.954,78.1651,77.9356,78.1376,209715.0
2019-09-16 09:30:00,84.89,85.27,84.6,85.19,40431.0,77.9173,78.2661,77.6511,78.1926,40431.0
2019-09-16 10:00:00,85.23,85.23,84.75,84.92,39081.0,78.2294,78.2294,77.7888,77.9448,39081.0
2019-09-16 10:30:00,84.98,84.99,84.84,84.87,24747.0,77.9999,78.0091,77.8714,77.8989,24747.0
2019-09-16 11:00:00,84.87,85.11,84.78,85.07,35158.0,77.8989,78.1192,77.8163,78.0825,35158.0
2019-09-16 11:30:00,85.07,85.1,84.85,84.86,26263.0,78.0825,78.11,77.8806,77.8897,26263.0
2019-09-16 12:00:00,84.86,84.88,84.81,84.83,24938.0,77.8897,77.9081,77.8439,77.8622,24938.0
2019-09-16 12:30:00,84.82,84.85,84.75,84.79,29675.0,77.853,77.8806,77.7888,77.8255,29675.0
2019-09-16 13:00:00,84.79,84.96,84.78,84.91,22707.0,77.8255,77.9815,77.8163,77.9356,22707.0
2019-09-16 13:30:00,84.9,84.91,84.77,84.79,29105.0,77.9265,77.9356,77.8071,77.8255,29105.0
2019-09-16 14:00:00,84.8,84.94,84.79,84.94,23780.0,77.8347,77.9632,77.8255,77.9632,23780.0
2019-09-16 14:30:00,84.95,84.96,84.88,84.94,22675.0,77.9724,77.9815,77.9081,77.9632,22675.0
2019-09-16 15:00:00,84.91,84.94,84.81,84.83,25659.0,77.9356,77.9632,77.8439,77.8622,25659.0
2019-09-16 15:30:00,84.81,85.0,84.77,84.88,121556.0,77.8439,78.0182,77.8071,77.9081,121556.0
2019-09-17 09:30:00,84.91,85.7,84.8,85.58,48147.0,77.9356,78.6608,77.8347,78.5506,48147.0
2019-09-17 10:00:00,85.58,85.65,85.1,85.29,94741.0,78.5506,78.6149,78.11,78.2844,94741.0
2019-09-17 10:30:00,85.27,85.63,85.13,85.55,34768.0,78.2661,78.5965,78.1376,78.5231,34768.0
2019-09-17 11:00:00,85.56,85.57,85.36,85.51,75980.0,78.5322,78.5414,78.3487,78.4864,75980.0
2019-09-17 11:30:00,85.52,85.6,85.5,85.52,39468.0,78.4955,78.569,78.4772,78.4955,39468.0
2019-09-17 12:00:00,85.52,85.6,85.32,85.33,31371.0,78.4955,78.569,78.312,78.3211,31371.0
2019-09-17 12:30:00,85.33,85.37,85.18,85.21,24165.0,78.3211,78.3579,78.1835,78.211,24165.0
2019-09-17 13:00:00,85.2,85.24,85.14,85.18,20583.0,78.2018,78.2385,78.1467,78.1835,20583.0
2019-09-17 13:30:00,85.17,85.42,85.17,85.31,33939.0,78.1743,78.4037,78.1743,78.3028,33939.0
2019-09-17 14:00:00,85.33,85.41,85.3,85.35,31517.0,78.3211,78.3946,78.2936,78.3395,31517.0
2019-09-17 14:30:00,85.34,85.36,85.25,85.34,22817.0,78.3303,78.3487,78.2477,78.3303,22817.0
2019-09-17 15:00:00,85.34,85.35,85.18,85.3,31985.0,78.3303,78.3395,78.1835,78.2936,31985.0
2019-09-17 15:30:00,85.3,85.63,85.3,85.57,108395.0,78.2936,78.5965,78.2936,78.5414,108395.0
2019-09-18 09:30:00,85.73,85.78,85.08,85.51,26421.0,78.6883,78.7342,78.0917,78.4864,26421.0
2019-09-18 10:00:00,85.51,85.91,85.5,85.89,22907.0,78.4864,78.8535,78.4772,78.8351,22907.0
2019-09-18 10:30:00,85.88,85.97,85.76,85.76,26689.0,78.826,78.9086,78.7158,78.7158,26689.0
2019-09-18 11:00:00,85.75,85.81,85.65,85.79,19897.0,78.7066,78.7617,78.6149,78.7434,19897.0
2019-09-18 11:30:00,85.77,85.82,85.72,85.81,15887.0,78.725,78.7709,78.6791,78.7617,15887.0
2019-09-18 12:00:00,85.82,85.82,85.67,85.76,17515.0,78.7709,78.7709,78.6332,78.7158,17515.0
2019-09-18 12:30:00,85.76,85.76,85.69,85.7,13850.0,78.7158,78.7158,78.6516,78.6608,13850.0
2019-09-18 13:00:00,85.71,85.75,85.69,85.71,11578.0,78.6699,78.7066,78.6516,78.6699,11578.0
2019-09-18 13:30:00,85.72,86.0,85.7,85.95,14805.0,78.6791,78.9361,78.6608,78.8902,14805.0
2019-09-18 14:00:00,85.94,85.95,85.3,85.37,43676.0,78.881,78.8902,78.2936,78.3579,43676.0
2019-09-18 14:30:00,85.34,85.5,85.23,85.48,25847.0,78.3303,78.4772,78.2294,78.4588,25847.0
2019-09-18 15:00:00,85.46,85.67,85.4,85.67,38130.0,78.4405,78.6332,78.3854,78.6332,38130.0
2019-09-18 15:30:00,85.66,86.19,85.66,86.11,137796.0,78.624,79.1105,78.624,79.0371,137796.0
2019-09-19 09:30:00,86.36,86.55,86.29,86.31,27033.0,79.2665,79.4409,79.2023,79.2206,27033.0
2019-09-19 10:00:00,86.3,86.53,86.18,86.46,42514.0,79.2115,79.4226,79.1013,79.3583,42514.0
2019-09-19 10:30:00,86.45,86.59,86.36,86.36,26555.0,79.3491,79.4776,79.2665,79.2665,26555.0
2019-09-19 11:00:00,86.37,86.62,86.33,86.55,46660.0,79.2757,79.5052,79.239,79.4409,46660.0
2019-09-19 11:30:00,86.56,86.63,86.53,86.61,34607.0,79.4501,79.5144,79.4226,79.496,34607.0
2019-09-19 12:00:00,86.62,86.65,86.47,86.49,15675.0,79.5052,79.5327,79.3675,79.3859,15675.0
2019-09-19 12:30:00,86.44,86.46,86.15,86.19,17770.0,79.34,79.3583,79.0738,79.1105,17770.0
2019-09-19 13:00:00,86.2,86.29,86.15,86.28,10761.0,79.1197,79.2023,79.0738,79.1931,10761.0
2019-09-19 13:30:00,86.29,86.42,86.25,86.39,57420.0,79.2023,79.3216,79.1656,79.2941,57420.0
2019-09-19 14:00:00,86.38,86.38,86.19,86.2,40927.0,79.2849,79.2849,79.1105,79.1197,40927.0
2019-09-19 14:30:00,86.2,86.2,86.05,86.09,11739.0,79.1197,79.1197,78.982,79.0187,11739.0
2019-09-19 15:00:00,86.11,86.31,86.1,86.27,30585.0,79.0371,79.2206,79.0279,79.1839,30585.0
2019-09-19 15:30:00,86.25,86.26,86.01,86.06,155843.0,79.1656,79.1748,78.9453,78.9912,155843.0
2019-09-20 09:30:00,86.51,87.16,86.36,86.69,266872.0,79.4042,80.0008,79.2665,79.5694,266872.0
2019-09-20 10:00:00,86.72,87.06,86.62,86.88,34634.0,79.597,79.909,79.5052,79.7438,34634.0
2019-09-20 10:30:00,86.88,86.89,86.65,86.78,26250.0,79.7438,79.753,79.5327,79.652,26250.0
2019-09-20 11:00:00,86.79,86.94,86.71,86.79,16826.0,79.6612,79.7989,79.5878,79.6612,16826.0
2019-09-20 11:30:00,86.75,86.93,86.72,86.93,18853.0,79.6245,79.7897,79.597,79.7897,18853.0
2019-09-20 12:00:00,86.93,87.07,86.89,86.99,19118.0,79.7897,79.9182,79.753,79.8448,19118.0
2019-09-20 12:30:00,86.98,87.14,86.95,87.14,22043.0,79.8356,79.9825,79.8081,79.9825,22043.0
2019-09-20 13:00:00,87.14,87.2,86.67,87.04,37195.0,79.9825,80.0375,79.5511,79.8907,37195.0
2019-09-20 13:30:00,87.05,87.19,86.97,87.19,35838.0,79.8999,80.0284,79.8264,80.0284,35838.0
2019-09-20 14:00:00,87.23,87.35,87.17,87.31,48270.0,80.0651,80.1752,80.01,80.1385,48270.0
2019-09-20 14:30:00,87.31,87.52,87.3,87.38,44117.0,80.1385,80.3313,80.1293,80.2028,44117.0
2019-09-20 15:00:00,87.37,87.45,87.29,87.43,50169.0,80.1936,80.267,80.1202,80.2487,50169.0
2019-09-20 15:30:00,87.42,87.58,87.26,87.45,290245.0,80.2395,80.3863,80.0926,80.267,290245.0
2019-09-23 09:30:00,87.04,87.49,86.99,87.32,40069.0,79.8907,80.3037,79.8448,80.1477,40069.0
2019-09-23 10:00:00,87.28,87.31,87.13,87.21,31542.0,80.111,80.1385,79.9733,80.0467,31542.0
2019-09-23 10:30:00,87.2,87.21,86.94,86.97,30197.0,80.0375,80.0467,79.7989,79.8264,30197.0
2019-09-23 11:00:00,86.97,87.12,86.88,87.11,31684.0,79.8264,79.9641,79.7438,79.9549,31684.0
2019-09-23 11:30:00,87.08,87.19,86.96,87.19,23955.0,79.9274,80.0284,79.8173,80.0284,23955.0
2019-09-23 12:00:00,87.21,87.24,87.12,87.16,17553.0,80.0467,80.0743,79.9641,80.0008,17553.0
2019-09-23 12:30:00,87.15,87.19,87.09,87.1,15545.0,79.9916,80.0284,79.9366,79.9458,15545.0
2019-09-23 13:00:00,87.11,87.12,86.96,87.08,22690.0,79.9549,79.9641,79.8173,79.9274,22690.0
2019-09-23 13:30:00,87.07,87.16,87.05,87.07,18636.0,79.9182,80.0008,79.8999,79.9182,18636.0
2019-09-23 14:00:00,87.07,87.1,86.97,86.98,16215.0,79.9182,79.9458,79.8264,79.8356,16215.0
2019-09-23 14:30:00,86.97,87.1,86.88,87.09,32422.0,79.8264,79.9458,79.7438,79.9366,32422.0
2019-09-23 15:00:00,87.08,87.23,87.07,87.17,24647.0,79.9274,80.0651,79.9182,80.01,24647.0
2019-09-23 15:30:00,87.16,87.25,87.06,87.1,117794.0,80.0008,80.0834,79.909,79.9458,117794.0
2019-09-24 09:30:00,87.33,87.84,87.24,87.8,35102.0,80.1569,80.625,80.0743,80.5883,35102.0
2019-09-24 10:00:00,87.81,88.07,87.72,87.83,40160.0,80.5974,80.8361,80.5148,80.6158,40160.0
2019-09-24 10:30:00,87.84,87.93,87.59,87.59,36832.0,80.625,80.7076,80.3955,80.3955,36832.0
2019-09-24 11:00:00,87.58,87.61,87.25,87.34,57586.0,80.3863,80.4139,80.0834,80.166,57586.0
2019-09-24 11:30:00,87.34,87.36,87.0,87.12,43714.0,80.166,80.1844,79.854,79.9641,43714.0
2019-09-24 12:00:00,87.1,87.24,86.81,86.81,28973.0,79.9458,80.0743,79.6796,79.6796,28973.0
2019-09-24 12:30:00,86.82,86.83,86.63,86.7,23001.0,79.6888,79.6979,79.5144,79.5786,23001.0
2019-09-24 13:00:00,86.7,86.73,86.52,86.62,40876.0,79.5786,79.6061,79.4134,79.5052,40876.0
2019-09-24 13:30:00,86.62,86.9,86.58,86.86,38039.0,79.5052,79.7622,79.4685,79.7255,38039.0
2019-09-24 14:00:00,86.86,87.23,86.68,87.17,48006.0,79.7255,80.0651,79.5603,80.01,48006.0
2019-09-24 14:30:00,87.15,87.26,86.96,87.1,47240.0,79.9916,80.0926,79.8173,79.9458,47240.0
2019-09-24 15:00:00,87.13,87.13,86.73,86.83,52107.0,79.9733,79.9733,79.6061,79.6979,52107.0
2019-09-24 15:30:00,86.82,87.05,86.75,86.96,143667.0,79.6888,79.8999,79.6245,79.8173,143667.0
2019-09-25 09:30:00,86.98,87.39,86.97,87.21,42677.0,79.8356,80.2119,79.8264,80.0467,42677.0
2019-09-25 10:00:00,87.21,87.22,86.79,86.9,68231.0,80.0467,80.0559,79.6612,79.7622,68231.0
2019-09-25 10:30:00,86.88,87.13,86.81,86.97,58417.0,79.7438,79.9733,79.6796,79.8264,58417.0
2019-09-25 11:00:00,86.95,86.99,86.74,86.78,28595.0,79.8081,79.8448,79.6153,79.652,28595.0
2019-09-25 11:30:00,86.76,86.76,86.43,86.53,42200.0,79.6337,79.6337,79.3308,79.4226,42200.0
2019-09-25 12:00:00,86.53,86.58,86.31,86.36,30494.0,79.4226,79.4685,79.2206,79.2665,30494.0
2019-09-25 12:30:00,86.36,86.37,86.18,86.21,22178.0,79.2665,79.2757,79.1013,79.1289,22178.0
2019-09-25 13:00:00,86.2,86.31,86.18,86.22,22423.0,79.1197,79.2206,79.1013,79.138,22423.0
2019-09-25 13:30:00,86.22,86.22,86.02,86.05,33119.0,79.138,79.138,78.9545,78.982,33119.0
2019-09-25 14:00:00,86.04,86.17,86.01,86.15,39993.0,78.9728,79.0921,78.9453,79.0738,39993.0
2019-09-25 14:30:00,86.15,86.19,86.03,86.18,39644.0,79.0738,79.1105,78.9636,79.1013,39644.0
2019-09-25 15:00:00,86.17,86.31,86.15,86.22,66974.0,79.0921,79.2206,79.0738,79.138,66974.0
2019-09-25 15:30:00,86.22,86.28,86.09,86.1,250852.0,79.138,79.1931,79.0187,79.0279,250852.0
2019-09-26 09:30:00,86.3,86.43,85.99,85.99,31832.0,79.2115,79.3308,78.9269,78.9269,31832.0
2019-09-26 10:00:00,86.02,86.2,85.85,85.98,42124.0,78.9545,79.1197,78.7984,78.9178,42124.0
2019-09-26 10:30:00,85.97,86.0,85.83,85.95,17943.0,78.9086,78.9361,78.7801,78.8902,17943.0
2019-09-26 11:00:00,85.94,86.14,85.89,86.14,17803.0,78.881,79.0646,78.8351,79.0646,17803.0
2019-09-26 11:30:00,86.15,86.28,86.13,86.27,16821.0,79.0738,79.1931,79.0554,79.1839,16821.0
2019-09-26 12:00:00,86.29,86.6,86.23,86.55,23866.0,79.2023,79.4868,79.1472,79.4409,23866.0
2019-09-26 12:30:00,86.56,86.88,86.53,86.86,15953.0,79.4501,79.7438,79.4226,79.7255,15953.0
2019-09-26 13:00:00,86.83,86.96,86.82,86.88,16524.0,79.6979,79.8173,79.6888,79.7438,16524.0
2019-09-26 13:30:00,86.88,87.08,86.87,86.99,24336.0,79.7438,79.9274,79.7346,79.8448,24336.0
2019-09-26 14:00:00,87.0,87.22,87.0,87.18,18752.0,79.854,80.0559,79.854,80.0192,18752.0
2019-09-26 14:30:00,87.18,87.23,87.08,87.09,21656.0,80.0192,80.0651,79.9274,79.9366,21656.0
2019-09-26 15:00:00,87.1,87.21,87.06,87.13,33544.0,79.9458,80.0467,79.909,79.9733,33544.0
2019-09-26 15:30:00,87.16,87.19,86.79,86.84,103232.0,80.0008,80.0284,79.6612,79.7071,103232.0
2019-09-27 09:30:00,87.05,87.32,86.14,86.16,20280.0,79.8999,80.1477,79.0646,79.083,20280.0
2019-09-27 10:00:00,86.14,86.26,85.97,86.16,63080.0,79.0646,79.1748,78.9086,79.083,63080.0
2019-09-27 10:30:00,86.21,86.62,86.1,86.62,52338.0,79.1289,79.5052,79.0279,79.5052,52338.0
2019-09-27 11:00:00,86.64,86.66,86.39,86.48,44269.0,79.5235,79.5419,79.2941,79.3767,44269.0
2019-09-27 11:30:00,86.48,86.49,86.0,86.11,72063.0,79.3767,79.3859,78.9361,79.0371,72063.0
2019-09-27 12:00:00,86.14,86.15,85.97,86.06,125791.0,79.0646,79.0738,78.9086,78.9912,125791.0
2019-09-27 12:30:00,86.06,86.13,85.96,85.97,26195.0,78.9912,79.0554,78.8994,78.9086,26195.0
2019-09-27 13:00:00,85.96,86.19,85.96,86.17,36028.0,78.8994,79.1105,78.8994,79.0921,36028.0
2019-09-27 13:30:00,86.16,86.25,85.96,86.0,76884.0,79.083,79.1656,78.8994,78.9361,76884.0
2019-09-27 14:00:00,86.0,86.01,85.67,85.73,27437.0,78.9361,78.9453,78.6332,78.6883,27437.0
2019-09-27 14:30:00,85.72,85.75,85.43,85.52,46095.0,78.6791,78.7066,78.4129,78.4955,46095.0
2019-09-27 15:00:00,85.52,85.72,85.48,85.66,59267.0,78.4955,78.6791,78.4588,78.624,59267.0
2019-09-27 15:30:00,85.65,86.25,85.64,86.23,167681.0,78.6149,79.1656,78.6057,79.1472,167681.0
2019-09-30 09:30:00,85.85,86.27,85.73,86.02,29656.0,79.1672,79.5545,79.0565,79.3239,29656.0
2019-09-30 10:00:00,85.97,86.37,85.97,86.22,34782.0,79.2778,79.6467,79.2778,79.5084,34782.0
2019-09-30 10:30:00,86.24,86.47,86.2,86.3,26597.0,79.5268,79.7389,79.4899,79.5821,26597.0
2019-09-30 11:00:00,86.34,86.55,86.33,86.55,24938.0,79.619,79.8127,79.6098,79.8127,24938.0
2019-09-30 11:30:00,86.55,86.84,86.55,86.81,22229.0,79.8127,80.0801,79.8127,80.0524,22229.0
2019-09-30 12:00:00,86.81,87.04,86.78,86.86,29970.0,80.0524,80.2645,80.0248,80.0985,29970.0
2019-09-30 12:30:00,86.85,86.85,86.63,86.65,16692.0,80.0893,80.0893,79.8864,79.9049,16692.0
2019-09-30 13:00:00,86.63,86.64,86.52,86.59,28764.0,79.8864,79.8957,79.785,79.8496,28764.0
2019-09-30 13:30:00,86.59,86.59,86.47,86.5,18131.0,79.8496,79.8496,79.7389,79.7666,18131.0
2019-09-30 14:00:00,86.49,86.79,86.45,86.74,31623.0,79.7573,80.034,79.7205,79.9879,31623.0
2019-09-30 14:30:00,86.73,86.77,86.68,86.74,29541.0,79.9787,80.0155,79.9325,79.9879,29541.0
2019-09-30 15:00:00,86.73,86.73,86.51,86.55,59852.0,79.9787,79.9787,79.7758,79.8127,59852.0
2019-09-30 15:30:00,86.55,86.66,86.45,86.54,269999.0,79.8127,79.9141,79.7205,79.8034,269999.0
2019-10-01 09:30:00,86.87,87.29,86.52,87.03,42666.0,80.1078,80.4951,79.785,80.2553,42666.0
2019-10-01 10:00:00,87.02,87.14,86.73,87.12,36349.0,80.2461,80.3567,79.9787,80.3383,36349.0
2019-10-01 10:30:00,87.11,87.59,87.08,87.33,94477.0,80.3291,80.7717,80.3014,80.5319,94477.0
2019-10-01 11:00:00,87.32,87.32,86.96,87.08,47158.0,80.5227,80.5227,80.1908,80.3014,47158.0
2019-10-01 11:30:00,87.1,87.14,86.65,86.68,50177.0,80.3199,80.3567,79.9049,79.9325,50177.0
2019-10-01 12:00:00,86.69,86.7,86.29,86.38,41356.0,79.9418,79.951,79.5729,79.6559,41356.0
2019-10-01 12:30:00,86.39,86.55,86.35,86.35,21740.0,79.6651,79.8127,79.6282,79.6282,21740.0
2019-10-01 13:00:00,86.34,86.52,86.29,86.51,28276.0,79.619,79.785,79.5729,79.7758,28276.0
2019-10-01 13:30:00,86.49,86.5,86.4,86.48,26470.0,79.7573,79.7666,79.6743,79.7481,26470.0
2019-10-01 14:00:00,86.49,86.5,86.3,86.47,58640.0,79.7573,79.7666,79.5821,79.7389,58640.0
2019-10-01 14:30:00,86.47,86.52,86.33,86.34,59860.0,79.7389,79.785,79.6098,79.619,59860.0
2019-10-01 15:00:00,86.35,86.37,86.1,86.27,45017.0,79.6282,79.6467,79.3977,79.5545,45017.0
2019-10-01 15:30:00,86.26,86.3,85.99,86.15,182322.0,79.5452,79.5821,79.2963,79.4438,182322.0
2019-10-02 09:30:00,85.63,85.98,85.09,85.33,44375.0,78.9643,79.287,78.4663,78.6876,44375.0
2019-10-02 10:00:00,85.26,85.26,84.61,84.7,50849.0,78.6231,78.6231,78.0237,78.1067,50849.0
2019-10-02 10:30:00,84.69,84.92,84.59,84.87,36977.0,78.0975,78.3096,78.0052,78.2634,36977.0
2019-10-02 11:00:00,84.86,85.2,84.86,84.95,51114.0,78.2542,78.5678,78.2542,78.3372,51114.0
2019-10-02 11:30:00,84.95,85.2,84.83,85.2,28221.0,78.3372,78.5678,78.2266,78.5678,28221.0
2019-10-02 12:00:00,85.22,85.22,84.79,84.9,30859.0,78.5862,78.5862,78.1897,78.2911,30859.0
2019-10-02 12:30:00,84.92,84.95,84.48,84.59,30778.0,78.3096,78.3372,77.9038,78.0052,30778.0
2019-10-02 13:00:00,84.57,84.88,84.54,84.85,25319.0,77.9868,78.2727,77.9591,78.245,25319.0
2019-10-02 13:30:00,84.85,84.93,84.74,84.93,27211.0,78.245,78.3188,78.1436,78.3188,27211.0
2019-10-02 14:00:00,84.93,85.25,84.9,85.23,27983.0,78.3188,78.6139,78.2911,78.5954,27983.0
2019-10-02 14:30:00,85.24,85.39,85.2,85.28,35825.0,78.6046,78.743,78.5678,78.6415,35825.0
2019-10-02 15:00:00,85.29,85.37,85.13,85.22,41245.0,78.6507,78.7245,78.5032,78.5862,41245.0
2019-10-02 15:30:00,85.2,85.32,85.04,85.1,184624.0,78.5678,78.6784,78.4202,78.4755,184624.0
2019-10-03 09:30:00,84.92,85.56,84.92,85.14,24510.0,78.3096,78.8997,78.3096,78.5124,24510.0
2019-10-03 10:00:00,85.13,85.13,84.28,84.85,48967.0,78.5032,78.5032,77.7194,78.245,48967.0
2019-10-03 10:30:00,84.83,84.94,84.69,84.82,25584.0,78.2266,78.328,78.0975,78.2173,25584.0
2019-10-03 11:00:00,84.82,85.12,84.79,85.03,30263.0,78.2173,78.494,78.1897,78.411,30263.0
2019-10-03 11:30:00,85.03,85.04,84.85,84.9,20820.0,78.411,78.4202,78.245,78.2911,20820.0
2019-10-03 12:00:00,84.92,84.96,84.71,84.86,26689.0,78.3096,78.3464,78.1159,78.2542,26689.0
2019-10-03 12:30:00,84.85,85.02,84.85,85.01,21163.0,78.245,78.4018,78.245,78.3925,21163.0
2019-10-03 13:00:00,85.01,85.03,84.85,84.85,21962.0,78.3925,78.411,78.245,78.245,21962.0
2019-10-03 13:30:00,84.86,85.0,84.83,85.0,20754.0,78.2542,78.3833,78.2266,78.3833,20754.0
2019-10-03 14:00:00,84.98,85.02,84.85,85.02,32911.0,78.3649,78.4018,78.245,78.4018,32911.0
2019-10-03 14:30:00,85.03,85.08,84.85,84.96,31463.0,78.411,78.4571,78.245,78.3464,31463.0
2019-10-03 15:00:00,84.97,85.06,84.92,84.99,49731.0,78.3557,78.4387,78.3096,78.3741,49731.0
2019-10-03 15:30:00,85.01,85.08,84.8,85.06,149804.0,78.3925,78.4571,78.1989,78.4387,149804.0
2019-10-04 09:30:00,85.37,86.06,85.35,85.94,48217.0,78.7245,79.3608,78.7061,79.2502,48217.0
2019-10-04 10:00:00,85.92,86.22,85.92,86.17,33868.0,79.2317,79.5084,79.2317,79.4622,33868.0
2019-10-04 10:30:00,86.14,86.34,86.06,86.29,31732.0,79.4346,79.619,79.3608,79.5729,31732.0
2019-10-04 11:00:00,86.3,86.6,86.25,86.6,26327.0,79.5821,79.8588,79.536,79.8588,26327.0
2019-10-04 11:30:00,86.55,86.67,86.49,86.49,14623.0,79.8127,79.9233,79.7573,79.7573,14623.0
2019-10-04 12:00:00,86.48,86.51,86.32,86.33,42561.0,79.7481,79.7758,79.6006,79.6098,42561.0
2019-10-04 12:30:00,86.31,86.46,86.29,86.45,27277.0,79.5913,79.7297,79.5729,79.7205,27277.0
2019-10-04 13:00:00,86.46,86.57,86.3,86.35,20295.0,79.7297,79.8311,79.5821,79.6282,20295.0
2019-10-04 13:30:00,86.36,86.45,86.34,86.36,17818.0,79.6375,79.7205,79.619,79.6375,17818.0
2019-10-04 14:00:00,86.36,86.58,86.31,86.57,17451.0,79.6375,79.8403,79.5913,79.8311,17451.0
2019-10-04 14:30:00,86.56,86.63,86.54,86.59,23781.0,79.8219,79.8864,79.8034,79.8496,23781.0
2019-10-04 15:00:00,86.6,86.69,86.55,86.65,30876.0,79.8588,79.9418,79.8127,79.9049,30876.0
2019-10-04 15:30:00,86.66,86.84,86.66,86.74,111496.0,79.9141,80.0801,79.9141,79.9879,111496.0
2019-10-07 09:30:00,86.6,86.65,86.36,86.48,30691.0,79.8588,79.9049,79.6375,79.7481,30691.0
2019-10-07 10:00:00,86.49,86.8,86.49,86.61,25584.0,79.7573,80.0432,79.7573,79.868,25584.0
2019-10-07 10:30:00,86.61,86.65,86.49,86.54,33344.0,79.868,79.9049,79.7573,79.8034,33344.0
2019-10-07 11:00:00,86.53,86.55,86.28,86.5,27562.0,79.7942,79.8127,79.5637,79.7666,27562.0
2019-10-07 11:30:00,86.52,86.71,86.48,86.7,16440.0,79.785,79.9602,79.7481,79.951,16440.0
2019-10-07 12:00:00,86.69,86.77,86.57,86.57,22168.0,79.9418,80.0155,79.8311,79.8311,22168.0
2019-10-07 12:30:00,86.59,86.66,86.48,86.59,14555.0,79.8496,79.9141,79.7481,79.8496,14555.0
2019-10-07 13:00:00,86.6,86.66,86.47,86.53,17527.0,79.8588,79.9141,79.7389,79.7942,17527.0
2019-10-07 13:30:00,86.55,86.8,86.53,86.77,24801.0,79.8127,80.0432,79.7942,80.0155,24801.0
2019-10-07 14:00:00,86.8,86.83,86.51,86.55,19032.0,80.0432,80.0709,79.7758,79.8127,19032.0
2019-10-07 14:30:00,86.56,86.58,86.37,86.46,23739.0,79.8219,79.8403,79.6467,79.7297,23739.0
2019-10-07 15:00:00,86.48,86.67,86.42,86.66,31671.0,79.7481,79.9233,79.6928,79.9141,31671.0
2019-10-07 15:30:00,86.64,86.74,86.44,86.54,125099.0,79.8957,79.9879,79.7112,79.8034,125099.0
2019-10-08 09:30:00,86.29,86.29,85.48,85.69,29075.0,79.5729,79.5729,78.826,79.0196,29075.0
2019-10-08 10:00:00,85.65,85.65,85.33,85.44,44388.0,78.9827,78.9827,78.6876,78.7891,44388.0
2019-10-08 10:30:00,85.43,85.76,85.41,85.76,31710.0,78.7799,79.0842,78.7614,79.0842,31710.0
2019-10-08 11:00:00,85.76,85.82,85.53,85.53,18921.0,79.0842,79.1395,78.8721,78.8721,18921.0
2019-10-08 11:30:00,85.53,85.75,85.45,85.55,18379.0,78.8721,79.0749,78.7983,78.8905,18379.0
2019-10-08 12:00:00,85.58,85.89,85.57,85.84,16542.0,78.9182,79.204,78.909,79.1579,16542.0
2019-10-08 12:30:00,85.85,86.19,85.85,85.99,25173.0,79.1672,79.4807,79.1672,79.2963,25173.0
2019-10-08 13:00:00,85.98,86.16,85.88,86.12,20935.0,79.287,79.453,79.1948,79.4161,20935.0
2019-10-08 13:30:00,86.1,86.16,86.0,86.01,27280.0,79.3977,79.453,79.3055,79.3147,27280.0
2019-10-08 14:00:00,86.03,86.18,85.95,86.12,24764.0,79.3331,79.4715,79.2594,79.4161,24764.0
2019-10-08 14:30:00,86.11,86.37,85.96,86.03,38975.0,79.4069,79.6467,79.2686,79.3331,38975.0
2019-10-08 15:00:00,86.06,86.17,85.85,86.01,32070.0,79.3608,79.4622,79.1672,79.3147,32070.0
2019-10-08 15:30:00,85.99,86.05,85.49,85.58,115116.0,79.2963,79.3516,78.8352,78.9182,115116.0
2019-10-09 09:30:00,85.94,86.0,85.47,85.49,35815.0,79.2502,79.3055,78.8167,78.8352,35815.0
2019-10-09 10:00:00,85.52,85.82,85.52,85.67,37050.0,78.8628,79.1395,78.8628,79.0012,37050.0
2019-10-09 10:30:00,85.67,85.88,85.58,85.72,28664.0,79.0012,79.1948,78.9182,79.0473,28664.0
2019-10-09 11:00:00,85.75,85.86,85.57,85.66,19905.0,79.0749,79.1764,78.909,78.9919,19905.0
2019-10-09 11:30:00,85.68,85.91,85.67,85.89,12664.0,79.0104,79.2225,79.0012,79.204,12664.0
2019-10-09 12:00:00,85.9,85.96,85.86,85.91,14465.0,79.2133,79.2686,79.1764,79.2225,14465.0
2019-10-09 12:30:00,85.91,86.08,85.91,86.08,10271.0,79.2225,79.3793,79.2225,79.3793,10271.0
2019-10-09 13:00:00,86.1,86.18,86.02,86.07,22682.0,79.3977,79.4715,79.3239,79.37,22682.0
2019-10-09 13:30:00,86.07,86.19,86.0,86.1,14011.0,79.37,79.4807,79.3055,79.3977,14011.0
2019-10-09 14:00:00,86.09,86.26,86.03,86.25,21648.0,79.3885,79.5452,79.3331,79.536,21648.0
2019-10-09 14:30:00,86.24,86.32,86.16,86.21,19727.0,79.5268,79.6006,79.453,79.4991,19727.0
2019-10-09 15:00:00,86.21,86.3,86.19,86.26,29571.0,79.4991,79.5821,79.4807,79.5452,29571.0
2019-10-09 15:30:00,86.26,86.36,86.11,86.19,83355.0,79.5452,79.6375,79.4069,79.4807,83355.0
2019-10-10 09:30:00,86.0,86.32,85.82,86.13,44854.0,79.3055,79.6006,79.1395,79.4254,44854.0
2019-10-10 10:00:00,86.18,86.26,86.0,86.14,49780.0,79.4715,79.5452,79.3055,79.4346,49780.0
2019-10-10 10:30:00,86.19,86.49,86.07,86.49,78899.0,79.4807,79.7573,79.37,79.7573,78899.0
2019-10-10 11:00:00,86.48,86.75,86.44,86.73,42092.0,79.7481,79.9971,79.7112,79.9787,42092.0
2019-10-10 11:30:00,86.74,86.91,86.7,86.88,22169.0,79.9879,80.1446,79.951,80.117,22169.0
2019-10-10 12:00:00,86.92,87.01,86.83,86.97,23235.0,80.1539,80.2369,80.0709,80.2,23235.0
2019-10-10 12:30:00,86.96,87.01,86.82,86.99,23318.0,80.1908,80.2369,80.0616,80.2184,23318.0
2019-10-10 13:00:00,86.98,87.05,86.93,86.98,16505.0,80.2092,80.2737,80.1631,80.2092,16505.0
2019-10-10 13:30:00,86.97,87.1,86.88,87.04,20075.0,80.2,80.3199,80.117,80.2645,20075.0
2019-10-10 14:00:00,87.04,87.05,86.68,86.78,29726.0,80.2645,80.2737,79.9325,80.0248,29726.0
2019-10-10 14:30:00,86.77,86.89,86.54,86.59,26295.0,80.0155,80.1262,79.8034,79.8496,26295.0
2019-10-10 15:00:00,86.61,86.84,86.53,86.81,60568.0,79.868,80.0801,79.7942,80.0524,60568.0
2019-10-10 15:30:00,86.8,86.97,86.72,86.88,129241.0,80.0432,80.2,79.9694,80.117,129241.0
2019-10-11 09:30:00,87.55,87.55,86.93,87.19,40808.0,80.7348,80.7348,80.1631,80.4028,40808.0
2019-10-11 10:00:00,87.19,87.55,87.07,87.35,40645.0,80.4028,80.7348,80.2922,80.5504,40645.0
2019-10-11 10:30:00,87.4,87.46,87.27,87.41,28146.0,80.5965,80.6518,80.4766,80.6057,28146.0
2019-10-11 11:00:00,87.4,87.67,87.4,87.66,34801.0,80.5965,80.8455,80.5965,80.8363,34801.0
2019-10-11 11:30:00,87.65,87.88,87.49,87.55,33091.0,80.827,81.0391,80.6795,80.7348,33091.0
2019-10-11 12:00:00,87.57,87.59,87.13,87.25,32475.0,80.7533,80.7717,80.3475,80.4582,32475.0
2019-10-11 12:30:00,87.25,87.32,86.99,87.17,18657.0,80.4582,80.5227,80.2184,80.3844,18657.0
2019-10-11 13:00:00,87.21,87.34,86.99,87.19,20565.0,80.4213,80.5412,80.2184,80.4028,20565.0
2019-10-11 13:30:00,87.1,87.18,86.97,87.03,12121.0,80.3199,80.3936,80.2,80.2553,12121.0
2019-10-11 14:00:00,87.01,87.01,86.83,86.9,22289.0,80.2369,80.2369,80.0709,80.1354,22289.0
2019-10-11 14:30:00,86.91,86.98,86.83,86.92,24078.0,80.1446,80.2092,80.0709,80.1539,24078.0
2019-10-11 15:00:00,86.91,86.98,86.81,86.84,45119.0,80.1446,80.2092,80.0524,80.0801,45119.0
2019-10-11 15:30:00,86.85,87.03,86.35,86.4,110512.0,80.0893,80.2553,79.6282,79.6743,110512.0
2019-10-14 09:30:00,86.43,86.71,86.29,86.48,21778.0,79.702,79.9602,79.5729,79.7481,21778.0
2019-10-14 10:00:00,86.45,86.63,86.38,86.53,9237.0,79.7205,79.8864,79.6559,79.7942,9237.0
2019-10-14 10:30:00,86.53,86.6,86.48,86.5,7219.0,79.7942,79.8588,79.7481,79.7666,7219.0
2019-10-14 11:00:00,86.53,86.53,86.25,86.26,10880.0,79.7942,79.7942,79.536,79.5452,10880.0
2019-10-14 11:30:00,86.29,86.29,86.21,86.26,6043.0,79.5729,79.5729,79.4991,79.5452,6043.0
2019-10-14 12:00:00,86.25,86.25,85.96,86.06,6979.0,79.536,79.536,79.2686,79.3608,6979.0
2019-10-14 12:30:00,86.07,86.11,85.96,86.02,6708.0,79.37,79.4069,79.2686,79.3239,6708.0
2019-10-14 13:00:00,86.02,86.11,85.99,86.02,8553.0,79.3239,79.4069,79.2963,79.3239,8553.0
2019-10-14 13:30:00,86.0,86.15,85.94,86.14,8279.0,79.3055,79.4438,79.2502,79.4346,8279.0
2019-10-14 14:00:00,86.12,86.25,86.1,86.18,12599.0,79.4161,79.536,79.3977,79.4715,12599.0
2019-10-14 14:30:00,86.18,86.19,86.0,86.11,15842.0,79.4715,79.4807,79.3055,79.4069,15842.0
2019-10-14 15:00:00,86.09,86.15,86.07,86.15,32373.0,79.3885,79.4438,79.37,79.4438,32373.0
2019-10-14 15:30:00,86.14,86.17,85.96,86.12,89956.0,79.4346,79.4622,79.2686,79.4161,89956.0
2019-10-15 09:30:00,86.08,86.59,86.03,86.53,43009.0,79.3793,79.8496,79.3331,79.7942,43009.0
2019-10-15 10:00:00,86.53,86.67,86.4,86.41,27365.0,79.7942,79.9233,79.6743,79.6836,27365.0
2019-10-15 10:30:00,86.42,86.47,86.21,86.28,25954.0,79.6928,79.7389,79.4991,79.5637,25954.0
2019-10-15 11:00:00,86.29,86.32,86.06,86.14,36168.0,79.5729,79.6006,79.3608,79.4346,36168.0
2019-10-15 11:30:00,86.12,86.23,85.99,86.08,38820.0,79.4161,79.5176,79.2963,79.3793,38820.0
2019-10-15 12:00:00,86.09,86.19,86.07,86.08,33336.0,79.3885,79.4807,79.37,79.3793,33336.0
2019-10-15 12:30:00,86.08,86.13,85.91,85.95,33263.0,79.3793,79.4254,79.2225,79.2594,33263.0
2019-10-15 13:00:00,85.97,86.01,85.92,85.92,38185.0,79.2778,79.3147,79.2317,79.2317,38185.0
2019-10-15 13:30:00,85.93,86.07,85.9,86.05,21901.0,79.2409,79.37,79.2133,79.3516,21901.0
2019-10-15 14:00:00,86.05,86.13,86.04,86.07,31012.0,79.3516,79.4254,79.3424,79.37,31012.0
2019-10-15 14:30:00,86.06,86.08,85.88,85.96,45532.0,79.3608,79.3793,79.1948,79.2686,45532.0
2019-10-15 15:00:00,85.95,86.06,85.91,86.06,36620.0,79.2594,79.3608,79.2225,79.3608,36620.0
2019-10-15 15:30:00,86.06,86.17,86.02,86.1,148979.0,79.3608,79.4622,79.3239,79.3977,148979.0
2019-10-16 09:30:00,86.0,86.0,85.31,85.38,45489.0,79.3055,79.3055,78.6692,78.7337,45489.0
2019-10-16 10:00:00,85.42,85.45,84.99,85.14,24243.0,78.7706,78.7983,78.3741,78.5124,24243.0
2019-10-16 10:30:00,85.11,85.47,85.08,85.39,18992.0,78.4848,78.8167,78.4571,78.743,18992.0
2019-10-16 11:00:00,85.37,85.62,85.3,85.54,43919.0,78.7245,78.9551,78.66,78.8813,43919.0
2019-10-16 11:30:00,85.56,85.56,85.34,85.41,37081.0,78.8997,78.8997,78.6969,78.7614,37081.0
2019-10-16 12:00:00,85.41,85.56,85.41,85.5,20821.0,78.7614,78.8997,78.7614,78.8444,20821.0
2019-10-16 12:30:00,85.5,85.64,85.5,85.59,78596.0,78.8444,78.9735,78.8444,78.9274,78596.0
2019-10-16 13:00:00,85.6,85.61,85.4,85.42,22253.0,78.9366,78.9458,78.7522,78.7706,22253.0
2019-10-16 13:30:00,85.43,85.45,85.29,85.33,28086.0,78.7799,78.7983,78.6507,78.6876,28086.0
2019-10-16 14:00:00,85.31,85.44,85.28,85.42,94007.0,78.6692,78.7891,78.6415,78.7706,94007.0
2019-10-16 14:30:00,85.42,85.67,85.41,85.63,106563.0,78.7706,79.0012,78.7614,78.9643,106563.0
2019-10-16 15:00:00,85.63,85.7,85.56,85.67,34848.0,78.9643,79.0288,78.8997,79.0012,34848.0
2019-10-16 15:30:00,85.67,85.83,85.63,85.68,126926.0,79.0012,79.1487,78.9643,79.0104,126926.0
2019-10-17 09:30:00,85.9,86.53,85.9,86.23,30185.0,79.2133,79.7942,79.2133,79.5176,30185.0
2019-10-17 10:00:00,86.19,86.25,86.03,86.06,45100.0,79.4807,79.536,79.3331,79.3608,45100.0
2019-10-17 10:30:00,86.07,86.1,85.95,85.98,45299.0,79.37,79.3977,79.2594,79.287,45299.0
2019-10-17 11:00:00,85.97,86.09,85.88,85.92,20678.0,79.2778,79.3885,79.1948,79.2317,20678.0
2019-10-17 11:30:00,85.93,86.1,85.9,86.06,17381.0,79.2409,79.3977,79.2133,79.3608,17381.0
2019-10-17 12:00:00,86.07,86.07,85.94,85.95,45850.0,79.37,79.37,79.2502,79.2594,45850.0
2019-10-17 12:30:00,85.95,86.22,85.94,86.2,26031.0,79.2594,79.5084,79.2502,79.4899,26031.0
2019-10-17 13:00:00,86.19,86.27,86.14,86.2,28449.0,79.4807,79.5545,79.4346,79.4899,28449.0
2019-10-17 13:30:00,86.25,86.27,86.11,86.12,27284.0,79.536,79.5545,79.4069,79.4161,27284.0
2019-10-17 14:00:00,86.14,86.21,86.1,86.2,25726.0,79.4346,79.4991,79.3977,79.4899,25726.0
2019-10-17 14:30:00,86.2,86.22,86.12,86.18,29038.0,79.4899,79.5084,79.4161,79.4715,29038.0
2019-10-17 15:00:00,86.2,86.27,86.15,86.25,31436.0,79.4899,79.5545,79.4438,79.536,31436.0
2019-10-17 15:30:00,86.25,86.27,86.11,86.11,110190.0,79.536,79.5545,79.4069,79.4069,110190.0
2019-10-18 09:30:00,86.88,87.66,86.22,87.57,174616.0,80.117,80.8363,79.5084,80.7533,174616.0
2019-10-18 10:00:00,87.57,87.9,87.27,87.89,57580.0,80.7533,81.0576,80.4766,81.0484,57580.0
2019-10-18 10:30:00,87.84,88.36,87.69,88.31,67278.0,81.0022,81.4818,80.8639,81.4357,67278.0
2019-10-18 11:00:00,88.28,88.51,88.08,88.51,67888.0,81.408,81.6201,81.2236,81.6201,67888.0
2019-10-18 11:30:00,88.48,88.66,88.4,88.41,54399.0,81.5924,81.7584,81.5187,81.5279,54399.0
2019-10-18 12:00:00,88.41,88.52,88.29,88.38,37104.0,81.5279,81.6293,81.4172,81.5002,37104.0
2019-10-18 12:30:00,88.36,88.44,88.17,88.2,29895.0,81.4818,81.5555,81.3066,81.3342,29895.0
2019-10-18 13:00:00,88.18,88.33,88.15,88.27,25801.0,81.3158,81.4541,81.2881,81.3988,25801.0
2019-10-18 13:30:00,88.27,88.54,88.23,88.53,45467.0,81.3988,81.6478,81.3619,81.6385,45467.0
2019-10-18 14:00:00,88.53,88.54,88.29,88.42,36918.0,81.6385,81.6478,81.4172,81.5371,36918.0
2019-10-18 14:30:00,88.41,88.53,88.28,88.52,110755.0,81.5279,81.6385,81.408,81.6293,110755.0
2019-10-18 15:00:00,88.52,88.52,88.28,88.38,69195.0,81.6293,81.6293,81.408,81.5002,69195.0
2019-10-18 15:30:00,88.38,88.41,88.2,88.23,203285.0,81.5002,81.5279,81.3342,81.3619,203285.0
2019-10-21 09:30:00,88.46,88.69,88.04,88.18,46112.0,81.574,81.7861,81.1867,81.3158,46112.0
2019-10-21 10:00:00,88.2,88.38,88.12,88.2,27030.0,81.3342,81.5002,81.2605,81.3342,27030.0
2019-10-21 10:30:00,88.19,88.26,88.03,88.09,28941.0,81.325,81.3896,81.1775,81.2328,28941.0
2019-10-21 11:00:00,88.09,88.1,87.89,88.07,34597.0,81.2328,81.242,81.0484,81.2143,34597.0
2019-10-21 11:30:00,88.08,88.1,87.65,87.66,43174.0,81.2236,81.242,80.827,80.8363,43174.0
2019-10-21 12:00:00,87.64,87.83,87.49,87.79,36690.0,80.8178,80.993,80.6795,80.9561,36690.0
2019-10-21 12:30:00,87.79,87.94,87.75,87.87,15238.0,80.9561,81.0945,80.9193,81.0299,15238.0
2019-10-21 13:00:00,87.87,87.93,87.8,87.93,22036.0,81.0299,81.0852,80.9654,81.0852,22036.0
2019-10-21 13:30:00,87.95,87.96,87.81,87.81,17287.0,81.1037,81.1129,80.9746,80.9746,17287.0
2019-10-21 14:00:00,87.8,88.02,87.8,87.87,20518.0,80.9654,81.1682,80.9654,81.0299,20518.0
2019-10-21 14:30:00,87.86,88.0,87.86,87.93,23071.0,81.0207,81.1498,81.0207,81.0852,23071.0
2019-10-21 15:00:00,87.92,87.92,87.76,87.84,37980.0,81.076,81.076,80.9285,81.0022,37980.0
2019-10-21 15:30:00,87.83,87.9,87.68,87.71,217713.0,80.993,81.0576,80.8547,80.8824,217713.0
2019-10-22 09:30:00,87.73,88.25,87.58,88.16,42257.0,80.9008,81.3803,80.7625,81.2973,42257.0
2019-10-22 10:00:00,88.17,88.31,88.11,88.31,27211.0,81.3066,81.4357,81.2512,81.4357,27211.0
2019-10-22 10:30:00,88.33,88.36,87.95,87.95,29171.0,81.4541,81.4818,81.1037,81.1037,29171.0
2019-10-22 11:00:00,87.93,88.15,87.91,88.02,20282.0,81.0852,81.2881,81.0668,81.1682,20282.0
2019-10-22 11:30:00,88.01,88.05,87.64,87.68,26405.0,81.159,81.1959,80.8178,80.8547,26405.0
2019-10-22 12:00:00,87.65,87.83,87.61,87.72,17255.0,80.827,80.993,80.7902,80.8916,17255.0
2019-10-22 12:30:00,87.72,87.96,87.72,87.95,15457.0,80.8916,81.1129,80.8916,81.1037,15457.0
2019-10-22 13:00:00,87.97,88.05,87.82,87.9,14949.0,81.1221,81.1959,80.9838,81.0576,14949.0
2019-10-22 13:30:00,87.92,87.97,87.76,87.79,23546.0,81.076,81.1221,80.9285,80.9561,23546.0
2019-10-22 14:00:00,87.79,87.93,87.63,87.63,30288.0,80.9561,81.0852,80.8086,80.8086,30288.0
2019-10-22 14:30:00,87.67,87.73,87.42,87.42,32455.0,80.8455,80.9008,80.6149,80.6149,32455.0
2019-10-22 15:00:00,87.43,87.53,87.36,87.49,41986.0,80.6242,80.7164,80.5596,80.6795,41986.0
2019-10-22 15:30:00,87.5,87.51,87.19,87.26,167586.0,80.6887,80.6979,80.4028,80.4674,167586.0
2019-10-23 09:30:00,87.35,87.7,86.98,87.66,35158.0,80.5504,80.8731,80.2092,80.8363,35158.0
2019-10-23 10:00:00,87.7,87.79,87.06,87.12,32264.0,80.8731,80.9561,80.283,80.3383,32264.0
2019-10-23 10:30:00,87.09,87.44,86.96,87.09,32031.0,80.3106,80.6334,80.1908,80.3106,32031.0
2019-10-23 11:00:00,87.11,87.24,86.93,87.13,25812.0,80.3291,80.449,80.1631,80.3475,25812.0
2019-10-23 11:30:00,87.13,87.3,87.0,87.01,19172.0,80.3475,80.5043,80.2276,80.2369,19172.0
2019-10-23 12:00:00,87.01,87.02,86.69,86.74,18405.0,80.2369,80.2461,79.9418,79.9879,18405.0
2019-10-23 12:30:00,86.73,86.77,86.67,86.73,14322.0,79.9787,80.0155,79.9233,79.9787,14322.0
2019-10-23 13:00:00,86.74,86.75,86.54,86.6,18512.0,79.9879,79.9971,79.8034,79.8588,18512.0
2019-10-23 13:30:00,86.63,86.69,86.42,86.44,18089.0,79.8864,79.9418,79.6928,79.7112,18089.0
2019-10-23 14:00:00,86.42,86.73,86.41,86.5,22072.0,79.6928,79.9787,79.6836,79.7666,22072.0
2019-10-23 14:30:00,86.5,86.58,86.35,86.55,31092.0,79.7666,79.8403,79.6282,79.8127,31092.0
2019-10-23 15:00:00,86.54,86.55,86.39,86.44,69637.0,79.8034,79.8127,79.6651,79.7112,69637.0
2019-10-23 15:30:00,86.45,86.76,86.4,86.74,174942.0,79.7205,80.0063,79.6743,79.9879,174942.0
2019-10-24 09:30:00,86.64,86.85,85.87,86.11,24800.0,79.8957,80.0893,79.1856,79.4069,24800.0
2019-10-24 10:00:00,86.12,86.43,86.11,86.39,42157.0,79.4161,79.702,79.4069,79.6651,42157.0
2019-10-24 10:30:00,86.35,86.7,86.17,86.6,44995.0,79.6282,79.951,79.4622,79.8588,44995.0
2019-10-24 11:00:00,86.6,87.06,86.6,86.88,50889.0,79.8588,80.283,79.8588,80.117,50889.0
2019-10-24 11:30:00,86.9,87.11,86.85,87.08,34131.0,80.1354,80.3291,80.0893,80.3014,34131.0
2019-10-24 12:00:00,87.08,87.17,86.93,86.97,21426.0,80.3014,80.3844,80.1631,80.2,21426.0
2019-10-24 12:30:00,86.97,87.05,86.93,87.01,14714.0,80.2,80.2737,80.1631,80.2369,14714.0
2019-10-24 13:00:00,87.01,87.01,86.76,86.85,12726.0,80.2369,80.2369,80.0063,80.0893,12726.0
2019-10-24 13:30:00,86.84,86.84,86.61,86.7,19130.0,80.0801,80.0801,79.868,79.951,19130.0
2019-10-24 14:00:00,86.68,86.78,86.59,86.65,17496.0,79.9325,80.0248,79.8496,79.9049,17496.0
2019-10-24 14:30:00,86.65,86.81,86.64,86.81,17781.0,79.9049,80.0524,79.8957,80.0524,17781.0
2019-10-24 15:00:00,86.81,86.86,86.74,86.81,28734.0,80.0524,80.0985,79.9879,80.0524,28734.0
2019-10-24 15:30:00,86.82,86.97,86.78,86.89,87917.0,80.0616,80.2,80.0248,80.1262,87917.0
2019-10-25 09:30:00,86.96,87.19,86.57,86.62,35905.0,80.1908,80.4028,79.8311,79.8772,35905.0
2019-10-25 10:00:00,86.6,86.8,86.6,86.69,31480.0,79.8588,80.0432,79.8588,79.9418,31480.0
2019-10-25 10:30:00,86.67,86.74,86.57,86.68,31045.0,79.9233,79.9879,79.8311,79.9325,31045.0
2019-10-25 11:00:00,86.7,86.7,86.35,86.5,35375.0,79.951,79.951,79.6282,79.7666,35375.0
2019-10-25 11:30:00,86.48,86.61,86.39,86.48,22993.0,79.7481,79.868,79.6651,79.7481,22993.0
2019-10-25 12:00:00,86.48,86.5,86.31,86.39,27507.0,79.7481,79.7666,79.5913,79.6651,27507.0
2019-10-25 12:30:00,86.39,86.43,86.22,86.24,14196.0,79.6651,79.702,79.5084,79.5268,14196.0
2019-10-25 13:00:00,86.26,86.26,86.11,86.14,14704.0,79.5452,79.5452,79.4069,79.4346,14704.0
2019-10-25 13:30:00,86.16,86.16,86.06,86.09,26237.0,79.453,79.453,79.3608,79.3885,26237.0
2019-10-25 14:00:00,86.09,86.19,86.0,86.05,34742.0,79.3885,79.4807,79.3055,79.3516,34742.0
2019-10-25 14:30:00,86.02,86.09,85.91,86.01,55913.0,79.3239,79.3885,79.2225,79.3147,55913.0
2019-10-25 15:00:00,86.01,86.06,85.96,86.04,68233.0,79.3147,79.3608,79.2686,79.3424,68233.0
2019-10-25 15:30:00,86.06,86.21,86.0,86.05,114619.0,79.3608,79.4991,79.3055,79.3516,114619.0
2019-10-28 09:30:00,86.0,86.12,85.68,85.68,61214.0,79.3055,79.4161,79.0104,79.0104,61214.0
2019-10-28 10:00:00,85.7,85.8,85.36,85.69,73772.0,79.0288,79.121,78.7153,79.0196,73772.0
2019-10-28 10:30:00,85.68,86.01,85.68,85.97,25104.0,79.0104,79.3147,79.0104,79.2778,25104.0
2019-10-28 11:00:00,85.98,86.03,85.85,85.94,25480.0,79.287,79.3331,79.1672,79.2502,25480.0
2019-10-28 11:30:00,85.95,85.98,85.68,85.7,47960.0,79.2594,79.287,79.0104,79.0288,47960.0
2019-10-28 12:00:00,85.69,85.87,85.67,85.71,27293.0,79.0196,79.1856,79.0012,79.0381,27293.0
2019-10-28 12:30:00,85.7,85.79,85.53,85.78,28812.0,79.0288,79.1118,78.8721,79.1026,28812.0
2019-10-28 13:00:00,85.78,85.93,85.68,85.86,30096.0,79.1026,79.2409,79.0104,79.1764,30096.0
2019-10-28 13:30:00,85.86,86.0,85.77,86.0,55816.0,79.1764,79.3055,79.0934,79.3055,55816.0
2019-10-28 14:00:00,86.0,86.04,85.89,85.95,26181.0,79.3055,79.3424,79.204,79.2594,26181.0
2019-10-28 14:30:00,85.96,86.01,85.85,85.95,35926.0,79.2686,79.3147,79.1672,79.2594,35926.0
2019-10-28 15:00:00,85.98,86.08,85.98,86.08,50546.0,79.287,79.3793,79.287,79.3793,50546.0
2019-10-28 15:30:00,86.07,86.13,85.98,86.05,152668.0,79.37,79.4254,79.287,79.3516,152668.0
2019-10-29 09:30:00,85.92,86.93,85.86,86.87,87603.0,79.2317,80.1631,79.1764,80.1078,87603.0
2019-10-29 10:00:00,86.89,87.39,86.84,87.3,60221.0,80.1262,80.5873,80.0801,80.5043,60221.0
2019-10-29 10:30:00,87.31,87.69,87.18,87.56,58721.0,80.5135,80.8639,80.3936,80.744,58721.0
2019-10-29 11:00:00,87.56,87.76,87.5,87.75,46900.0,80.744,80.9285,80.6887,80.9193,46900.0
2019-10-29 11:30:00,87.73,87.74,87.38,87.47,60349.0,80.9008,80.91,80.5781,80.6611,60349.0
2019-10-29 12:00:00,87.44,87.57,87.38,87.55,35756.0,80.6334,80.7533,80.5781,80.7348,35756.0
2019-10-29 12:30:00,87.54,87.55,87.37,87.54,37044.0,80.7256,80.7348,80.5688,80.7256,37044.0
2019-10-29 13:00:00,87.58,87.61,87.48,87.49,29864.0,80.7625,80.7902,80.6703,80.6795,29864.0
2019-10-29 13:30:00,87.5,87.57,87.36,87.55,27536.0,80.6887,80.7533,80.5596,80.7348,27536.0
2019-10-29 14:00:00,87.54,87.55,87.39,87.53,38928.0,80.7256,80.7348,80.5873,80.7164,38928.0
2019-10-29 14:30:00,87.53,87.91,87.38,87.81,91691.0,80.7164,81.0668,80.5781,80.9746,91691.0
2019-10-29 15:00:00,87.81,87.83,87.62,87.78,94318.0,80.9746,80.993,80.7994,80.9469,94318.0
2019-10-29 15:30:00,87.78,87.98,87.56,87.89,233496.0,80.9469,81.1314,80.744,81.0484,233496.0
2019-10-30 09:30:00,87.62,87.75,87.09,87.63,51751.0,80.7994,80.9193,80.3106,80.8086,51751.0
2019-10-30 10:00:00,87.66,87.98,87.65,87.98,28973.0,80.8363,81.1314,80.827,81.1314,28973.0
2019-10-30 10:30:00,87.99,88.19,87.91,88.11,29878.0,81.1406,81.325,81.0668,81.2512,29878.0
2019-10-30 11:00:00,88.12,88.14,88.02,88.07,31413.0,81.2605,81.2789,81.1682,81.2143,31413.0
2019-10-30 11:30:00,88.07,88.74,88.02,88.74,41953.0,81.2143,81.8322,81.1682,81.8322,41953.0
2019-10-30 12:00:00,88.74,89.0,88.65,88.76,58222.0,81.8322,82.072,81.7492,81.8506,58222.0
2019-10-30 12:30:00,88.77,88.93,88.74,88.79,40035.0,81.8599,82.0074,81.8322,81.8783,40035.0
2019-10-30 13:00:00,88.78,88.78,88.62,88.69,36090.0,81.8691,81.8691,81.7215,81.7861,36090.0
2019-10-30 13:30:00,88.7,88.79,88.62,88.62,41159.0,81.7953,81.8783,81.7215,81.7215,41159.0
2019-10-30 14:00:00,88.47,88.72,88.45,88.59,28971.0,81.5832,81.8137,81.5648,81.6939,28971.0
2019-10-30 14:30:00,88.6,88.82,88.49,88.8,52441.0,81.7031,81.906,81.6017,81.8875,52441.0
2019-10-30 15:00:00,88.82,88.88,88.67,88.76,55458.0,81.906,81.9613,81.7676,81.8506,55458.0
2019-10-30 15:30:00,88.74,88.79,88.56,88.78,141659.0,81.8322,81.8783,81.6662,81.8691,141659.0
2019-10-31 09:30:00,87.35,88.71,86.0,87.82,193619.0,80.5504,81.8045,79.3055,80.9838,193619.0
2019-10-31 10:00:00,87.81,87.86,87.12,87.43,114274.0,80.9746,81.0207,80.3383,80.6242,114274.0
2019-10-31 10:30:00,87.44,87.46,86.6,86.69,97210.0,80.6334,80.6518,79.8588,79.9418,97210.0
2019-10-31 11:00:00,86.69,87.29,86.64,87.23,64784.0,79.9418,80.4951,79.8957,80.4397,64784.0
2019-10-31 11:30:00,87.19,87.19,86.61,86.69,39421.0,80.4028,80.4028,79.868,79.9418,39421.0
2019-10-31 12:00:00,86.68,87.19,86.47,87.13,37062.0,79.9325,80.4028,79.7389,80.3475,37062.0
2019-10-31 12:30:00,87.1,87.22,86.87,87.15,33622.0,80.3199,80.4305,80.1078,80.366,33622.0
2019-10-31 13:00:00,87.15,87.44,87.1,87.33,27580.0,80.366,80.6334,80.3199,80.5319,27580.0
2019-10-31 13:30:00,87.33,87.53,87.23,87.23,40709.0,80.5319,80.7164,80.4397,80.4397,40709.0
2019-10-31 14:00:00,87.22,87.27,87.04,87.22,39952.0,80.4305,80.4766,80.2645,80.4305,39952.0
2019-10-31 14:30:00,87.2,87.28,87.08,87.26,46401.0,80.4121,80.4858,80.3014,80.4674,46401.0
2019-10-31 15:00:00,87.26,87.53,87.22,87.44,69820.0,80.4674,80.7164,80.4305,80.6334,69820.0
2019-10-31 15:30:00,87.46,87.56,87.37,87.52,188553.0,80.6518,80.744,80.5688,80.7072,188553.0
2019-11-01 09:30:00,87.65,87.88,86.59,86.65,69531.0,80.827,81.0391,79.8496,79.9049,69531.0
2019-11-01 10:00:00,86.64,86.68,86.22,86.3,61177.0,79.8957,79.9325,79.5084,79.5821,61177.0
2019-11-01 10:30:00,86.31,86.41,86.04,86.11,62855.0,79.5913,79.6836,79.3424,79.4069,62855.0
2019-11-01 11:00:00,86.12,86.36,86.12,86.27,32204.0,79.4161,79.6375,79.4161,79.5545,32204.0
2019-11-01 11:30:00,86.26,86.57,86.24,86.57,46864.0,79.5452,79.8311,79.5268,79.8311,46864.0
2019-11-01 12:00:00,86.57,86.75,86.48,86.72,41344.0,79.8311,79.9971,79.7481,79.9694,41344.0
2019-11-01 12:30:00,86.7,86.87,86.7,86.8,99555.0,79.951,80.1078,79.951,80.0432,99555.0
2019-11-01 13:00:00,86.81,87.09,86.57,86.58,103562.0,80.0524,80.3106,79.8311,79.8403,103562.0
2019-11-01 13:30:00,86.6,86.69,86.53,86.53,22513.0,79.8588,79.9418,79.7942,79.7942,22513.0
2019-11-01 14:00:00,86.52,86.53,86.28,86.33,28634.0,79.785,79.7942,79.5637,79.6098,28634.0
2019-11-01 14:30:00,86.36,86.46,86.28,86.34,33936.0,79.6375,79.7297,79.5637,79.619,33936.0
2019-11-01 15:00:00,86.34,86.48,86.32,86.41,53222.0,79.619,79.7481,79.6006,79.6836,53222.0
2019-11-01 15:30:00,86.42,86.68,86.41,86.68,171766.0,79.6928,79.9325,79.6836,79.9325,171766.0
2019-11-04 09:30:00,86.63,86.94,86.25,86.39,50388.0,79.8864,80.1723,79.536,79.6651,50388.0
2019-11-04 10:00:00,86.4,86.53,86.14,86.19,21903.0,79.6743,79.7942,79.4346,79.4807,21903.0
2019-11-04 10:30:00,86.2,86.2,85.9,85.92,30183.0,79.4899,79.4899,79.2133,79.2317,30183.0
2019-11-04 11:00:00,85.94,86.26,85.93,86.19,21320.0,79.2502,79.5452,79.2409,79.4807,21320.0
2019-11-04 11:30:00,86.14,86.17,86.03,86.05,19992.0,79.4346,79.4622,79.3331,79.3516,19992.0
2019-11-04 12:00:00,86.04,86.31,86.0,86.29,19938.0,79.3424,79.5913,79.3055,79.5729,19938.0
2019-11-04 12:30:00,86.29,86.31,86.18,86.21,17836.0,79.5729,79.5913,79.4715,79.4991,17836.0
2019-11-04 13:00:00,86.21,86.35,86.2,86.25,19472.0,79.4991,79.6282,79.4899,79.536,19472.0
2019-11-04 13:30:00,86.22,86.26,86.12,86.16,21192.0,79.5084,79.5452,79.4161,79.453,21192.0
2019-11-04 14:00:00,86.16,86.16,86.05,86.09,21536.0,79.453,79.453,79.3516,79.3885,21536.0
2019-11-04 14:30:00,86.09,86.14,85.98,86.0,30518.0,79.3885,79.4346,79.287,79.3055,30518.0
2019-11-04 15:00:00,86.0,86.07,85.93,85.97,49449.0,79.3055,79.37,79.2409,79.2778,49449.0
2019-11-04 15:30:00,85.97,86.23,85.88,86.21,172327.0,79.2778,79.5176,79.1948,79.4991,172327.0
2019-11-05 09:30:00,86.12,86.44,85.37,85.5,48185.0,79.4161,79.7112,78.7245,78.8444,48185.0
2019-11-05 10:00:00,85.59,85.76,85.37,85.45,29289.0,78.9274,79.0842,78.7245,78.7983,29289.0
2019-11-05 10:30:00,85.47,85.54,85.09,85.19,51171.0,78.8167,78.8813,78.4663,78.5585,51171.0
2019-11-05 11:00:00,85.19,85.2,84.89,85.1,45892.0,78.5585,78.5678,78.2819,78.4755,45892.0
2019-11-05 11:30:00,85.1,85.38,85.07,85.36,22590.0,78.4755,78.7337,78.4479,78.7153,22590.0
2019-11-05 12:00:00,85.36,85.46,85.19,85.34,24003.0,78.7153,78.8075,78.5585,78.6969,24003.0
2019-11-05 12:30:00,85.35,85.53,85.34,85.53,21710.0,78.7061,78.8721,78.6969,78.8721,21710.0
2019-11-05 13:00:00,85.52,85.55,85.42,85.43,22679.0,78.8628,78.8905,78.7706,78.7799,22679.0
2019-11-05 13:30:00,85.42,85.45,85.25,85.35,44725.0,78.7706,78.7983,78.6139,78.7061,44725.0
2019-11-05 14:00:00,85.36,85.78,85.35,85.62,45586.0,78.7153,79.1026,78.7061,78.9551,45586.0
2019-11-05 14:30:00,85.61,85.73,85.54,85.65,30003.0,78.9458,79.0565,78.8813,78.9827,30003.0
2019-11-05 15:00:00,85.62,85.7,85.54,85.56,38397.0,78.9551,79.0288,78.8813,78.8997,38397.0
2019-11-05 15:30:00,85.56,85.72,85.51,85.7,159772.0,78.8997,79.0473,78.8536,79.0288,159772.0
2019-11-06 09:30:00,85.71,86.37,85.69,86.18,42431.0,79.0381,79.6467,79.0196,79.4715,42431.0
2019-11-06 10:00:00,86.17,86.3,86.0,86.09,71852.0,79.4622,79.5821,79.3055,79.3885,71852.0
2019-11-06 10:30:00,86.1,86.39,85.92,85.99,120497.0,79.3977,79.6651,79.2317,79.2963,120497.0
2019-11-06 11:00:00,85.98,86.05,85.81,85.9,36546.0,79.287,79.3516,79.1303,79.2133,36546.0
2019-11-06 11:30:00,85.92,86.13,85.78,86.0,35211.0,79.2317,79.4254,79.1026,79.3055,35211.0
2019-11-06 12:00:00,85.99,86.0,85.79,85.8,22264.0,79.2963,79.3055,79.1118,79.121,22264.0
2019-11-06 12:30:00,85.8,86.0,85.79,86.0,21738.0,79.121,79.3055,79.1118,79.3055,21738.0
2019-11-06 13:00:00,86.0,86.04,85.88,85.95,18839.0,79.3055,79.3424,79.1948,79.2594,18839.0
2019-11-06 13:30:00,85.95,86.03,85.83,85.92,47443.0,79.2594,79.3331,79.1487,79.2317,47443.0
2019-11-06 14:00:00,85.92,86.04,85.9,85.93,20787.0,79.2317,79.3424,79.2133,79.2409,20787.0
2019-11-06 14:30:00,85.91,85.93,85.75,85.8,37658.0,79.2225,79.2409,79.0749,79.121,37658.0
2019-11-06 15:00:00,85.81,85.95,85.73,85.94,64487.0,79.1303,79.2594,79.0565,79.2502,64487.0
2019-11-06 15:30:00,85.94,86.15,85.92,86.15,156512.0,79.2502,79.4438,79.2317,79.4438,156512.0
2019-11-07 09:30:00,86.19,86.43,85.86,86.29,51319.0,79.4807,79.702,79.1764,79.5729,51319.0
2019-11-07 10:00:00,86.29,86.32,86.01,86.03,49142.0,79.5729,79.6006,79.3147,79.3331,49142.0
2019-11-07 10:30:00,86.05,86.2,85.85,85.88,56255.0,79.3516,79.4899,79.1672,79.1948,56255.0
2019-11-07 11:00:00,85.89,86.09,85.88,85.96,27744.0,79.204,79.3885,79.1948,79.2686,27744.0
2019-11-07 11:30:00,85.98,86.24,85.92,86.15,22067.0,79.287,79.5268,79.2317,79.4438,22067.0
2019-11-07 12:00:00,86.14,86.19,85.91,85.96,27020.0,79.4346,79.4807,79.2225,79.2686,27020.0
2019-11-07 12:30:00,85.97,86.05,85.88,86.03,32831.0,79.2778,79.3516,79.1948,79.3331,32831.0
2019-11-07 13:00:00,86.03,86.05,85.89,85.98,29340.0,79.3331,79.3516,79.204,79.287,29340.0
2019-11-07 13:30:00,85.99,85.99,85.7,85.76,21575.0,79.2963,79.2963,79.0288,79.0842,21575.0
2019-11-07 14:00:00,85.75,85.89,85.7,85.84,20552.0,79.0749,79.204,79.0288,79.1579,20552.0
2019-11-07 14:30:00,85.84,85.93,85.67,85.85,63881.0,79.1579,79.2409,79.0012,79.1672,63881.0
2019-11-07 15:00:00,85.85,85.88,85.65,85.7,46180.0,79.1672,79.1948,78.9827,79.0288,46180.0
2019-11-07 15:30:00,85.7,85.72,85.43,85.52,169902.0,79.0288,79.0473,78.7799,78.8628,169902.0
2019-11-08 09:30:00,85.46,86.07,85.45,85.96,32693.0,78.8075,79.37,78.7983,79.2686,32693.0
2019-11-08 10:00:00,85.9,86.09,85.79,85.87,12310.0,79.2133,79.3885,79.1118,79.1856,12310.0
2019-11-08 10:30:00,85.93,86.05,85.53,85.92,24564.0,79.2409,79.3516,78.8721,79.2317,24564.0
2019-11-08 11:00:00,85.92,86.13,85.87,86.07,28614.0,79.2317,79.4254,79.1856,79.37,28614.0
2019-11-08 11:30:00,86.07,86.14,85.86,85.99,28666.0,79.37,79.4346,79.1764,79.2963,28666.0
2019-11-08 12:00:00,85.99,86.03,85.77,85.81,20086.0,79.2963,79.3331,79.0934,79.1303,20086.0
2019-11-08 12:30:00,85.8,85.96,85.8,85.95,27826.0,79.121,79.2686,79.121,79.2594,27826.0
2019-11-08 13:00:00,85.95,86.02,85.92,86.0,26625.0,79.2594,79.3239,79.2317,79.3055,26625.0
2019-11-08 13:30:00,86.01,86.1,85.97,86.03,28111.0,79.3147,79.3977,79.2778,79.3331,28111.0
2019-11-08 14:00:00,86.03,86.12,86.02,86.08,33523.0,79.3331,79.4161,79.3239,79.3793,33523.0
2019-11-08 14:30:00,86.07,86.1,85.99,86.04,53177.0,79.37,79.3977,79.2963,79.3424,53177.0
2019-11-08 15:00:00,86.05,86.11,86.02,86.09,59757.0,79.3516,79.4069,79.3239,79.3885,59757.0
2019-11-08 15:30:00,86.09,86.19,86.06,86.19,136544.0,79.3885,79.4807,79.3608,79.4807,136544.0
2019-11-11 09:30:00,86.0,86.35,85.84,85.87,26647.0,79.3055,79.6282,79.1579,79.1856,26647.0
2019-11-11 10:00:00,85.87,85.96,85.78,85.78,22285.0,79.1856,79.2686,79.1026,79.1026,22285.0
2019-11-11 10:30:00,85.8,85.95,85.75,85.79,20513.0,79.121,79.2594,79.0749,79.1118,20513.0
2019-11-11 11:00:00,85.81,86.24,85.8,86.11,29212.0,79.1303,79.5268,79.121,79.4069,29212.0
2019-11-11 11:30:00,86.1,86.16,85.98,86.03,27166.0,79.3977,79.453,79.287,79.3331,27166.0
2019-11-11 12:00:00,86.02,86.02,85.9,85.92,20976.0,79.3239,79.3239,79.2133,79.2317,20976.0
2019-11-11 12:30:00,85.94,86.1,85.92,86.1,14777.0,79.2502,79.3977,79.2317,79.3977,14777.0
2019-11-11 13:00:00,86.09,86.1,85.99,86.04,14049.0,79.3885,79.3977,79.2963,79.3424,14049.0
2019-11-11 13:30:00,86.05,86.13,86.03,86.07,16202.0,79.3516,79.4254,79.3331,79.37,16202.0
2019-11-11 14:00:00,86.05,86.08,85.99,86.06,14150.0,79.3516,79.3793,79.2963,79.3608,14150.0
2019-11-11 14:30:00,86.06,86.12,86.01,86.11,92463.0,79.3608,79.4161,79.3147,79.4069,92463.0
2019-11-11 15:00:00,86.1,86.1,86.0,86.04,74297.0,79.3977,79.3977,79.3055,79.3424,74297.0
2019-11-11 15:30:00,86.03,86.08,85.88,86.0,149121.0,79.3331,79.3793,79.1948,79.3055,149121.0
2019-11-12 09:30:00,86.17,86.22,85.81,86.22,32182.0,79.4622,79.5084,79.1303,79.5084,32182.0
2019-11-12 10:00:00,86.21,86.21,85.95,86.13,25574.0,79.4991,79.4991,79.2594,79.4254,25574.0
2019-11-12 10:30:00,86.13,86.14,85.88,85.9,37102.0,79.4254,79.4346,79.1948,79.2133,37102.0
2019-11-12 11:00:00,85.9,86.11,85.88,86.05,36939.0,79.2133,79.4069,79.1948,79.3516,36939.0
2019-11-12 11:30:00,86.04,86.04,85.87,85.94,13417.0,79.3424,79.3424,79.1856,79.2502,13417.0
2019-11-12 12:00:00,85.94,85.98,85.78,85.83,18510.0,79.2502,79.287,79.1026,79.1487,18510.0
2019-11-12 12:30:00,85.82,86.04,85.8,86.02,39336.0,79.1395,79.3424,79.121,79.3239,39336.0
2019-11-12 13:00:00,86.02,86.08,85.98,86.02,13111.0,79.3239,79.3793,79.287,79.3239,13111.0
2019-11-12 13:30:00,86.03,86.17,86.01,86.09,18492.0,79.3331,79.4622,79.3147,79.3885,18492.0
2019-11-12 14:00:00,86.09,86.11,85.99,86.09,10221.0,79.3885,79.4069,79.2963,79.3885,10221.0
2019-11-12 14:30:00,86.09,86.09,85.93,85.96,24962.0,79.3885,79.3885,79.2409,79.2686,24962.0
2019-11-12 15:00:00,85.96,86.03,85.93,86.02,27381.0,79.2686,79.3331,79.2409,79.3239,27381.0
2019-11-12 15:30:00,86.02,86.09,85.94,86.02,113325.0,79.3239,79.3885,79.2502,79.3239,113325.0
2019-11-13 09:30:00,85.97,86.39,85.97,86.0,26365.0,79.2778,79.6651,79.2778,79.3055,26365.0
2019-11-13 10:00:00,85.99,86.23,85.95,86.22,31143.0,79.2963,79.5176,79.2594,79.5084,31143.0
2019-11-13 10:30:00,86.24,86.79,86.21,86.79,39599.0,79.5268,80.034,79.4991,80.034,39599.0
2019-11-13 11:00:00,86.78,86.89,86.74,86.77,41184.0,80.0248,80.1262,79.9879,80.0155,41184.0
2019-11-13 11:30:00,86.77,86.9,86.67,86.87,29294.0,80.0155,80.1354,79.9233,80.1078,29294.0
2019-11-13 12:00:00,86.86,86.92,86.77,86.82,20630.0,80.0985,80.1539,80.0155,80.0616,20630.0
2019-11-13 12:30:00,86.83,86.96,86.81,86.81,22352.0,80.0709,80.1908,80.0524,80.0524,22352.0
2019-11-13 13:00:00,86.8,86.89,86.76,86.77,49087.0,80.0432,80.1262,80.0063,80.0155,49087.0
2019-11-13 13:30:00,86.78,86.81,86.6,86.67,20150.0,80.0248,80.0524,79.8588,79.9233,20150.0
2019-11-13 14:00:00,86.64,86.75,86.63,86.75,38915.0,79.8957,79.9971,79.8864,79.9971,38915.0
2019-11-13 14:30:00,86.75,86.84,86.73,86.83,25102.0,79.9971,80.0801,79.9787,80.0709,25102.0
2019-11-13 15:00:00,86.85,86.93,86.81,86.83,22120.0,80.0893,80.1631,80.0524,80.0709,22120.0
2019-11-13 15:30:00,86.84,86.89,86.66,86.82,88771.0,80.0801,80.1262,79.9141,80.0616,88771.0
2019-11-14 09:30:00,86.89,87.08,86.49,86.93,21321.0,80.1262,80.3014,79.7573,80.1631,21321.0
2019-11-14 10:00:00,86.97,87.14,86.84,87.09,11339.0,80.2,80.3567,80.0801,80.3106,11339.0
2019-11-14 10:30:00,87.12,87.29,87.04,87.27,15776.0,80.3383,80.4951,80.2645,80.4766,15776.0
2019-11-14 11:00:00,87.25,87.37,87.08,87.11,16672.0,80.4582,80.5688,80.3014,80.3291,16672.0
2019-11-14 11:30:00,87.11,87.13,86.91,86.93,24247.0,80.3291,80.3475,80.1446,80.1631,24247.0
2019-11-14 12:00:00,86.91,86.94,86.8,86.83,10739.0,80.1446,80.1723,80.0432,80.0709,10739.0
2019-11-14 12:30:00,86.82,87.07,86.82,87.04,16280.0,80.0616,80.2922,80.0616,80.2645,16280.0
2019-11-14 13:00:00,87.03,87.07,86.88,86.88,16721.0,80.2553,80.2922,80.117,80.117,16721.0
2019-11-14 13:30:00,86.88,86.95,86.74,86.81,17937.0,80.117,80.1815,79.9879,80.0524,17937.0
2019-11-14 14:00:00,86.79,87.09,86.79,87.06,13142.0,80.034,80.3106,80.034,80.283,13142.0
2019-11-14 14:30:00,87.05,87.13,86.96,87.11,16711.0,80.2737,80.3475,80.1908,80.3291,16711.0
2019-11-14 15:00:00,87.12,87.17,87.02,87.16,20347.0,80.3383,80.3844,80.2461,80.3752,20347.0
2019-11-14 15:30:00,87.15,87.2,87.09,87.13,146319.0,80.366,80.4121,80.3106,80.3475,146319.0
2019-11-15 09:30:00,87.19,87.39,86.6,86.66,49474.0,80.4028,80.5873,79.8588,79.9141,49474.0
2019-11-15 10:00:00,86.66,86.69,86.44,86.52,37288.0,79.9141,79.9418,79.7112,79.785,37288.0
2019-11-15 10:30:00,86.52,86.8,86.52,86.77,28011.0,79.785,80.0432,79.785,80.0155,28011.0
2019-11-15 11:00:00,86.77,86.92,86.69,86.78,17818.0,80.0155,80.1539,79.9418,80.0248,17818.0
2019-11-15 11:30:00,86.77,86.88,86.71,86.81,10697.0,80.0155,80.117,79.9602,80.0524,10697.0
2019-11-15 12:00:00,86.78,86.86,86.7,86.75,11084.0,80.0248,80.0985,79.951,79.9971,11084.0
2019-11-15 12:30:00,86.78,86.87,86.77,86.8,12374.0,80.0248,80.1078,80.0155,80.0432,12374.0
2019-11-15 13:00:00,86.82,86.82,86.66,86.7,11648.0,80.0616,80.0616,79.9141,79.951,11648.0
2019-11-15 13:30:00,86.7,86.8,86.66,86.74,11894.0,79.951,80.0432,79.9141,79.9879,11894.0
2019-11-15 14:00:00,86.71,86.85,86.7,86.85,9029.0,79.9602,80.0893,79.951,80.0893,9029.0
2019-11-15 14:30:00,86.83,86.89,86.75,86.75,13794.0,80.0709,80.1262,79.9971,79.9971,13794.0
2019-11-15 15:00:00,86.75,86.86,86.73,86.77,21883.0,79.9971,80.0985,79.9787,80.0155,21883.0
2019-11-15 15:30:00,86.77,86.94,86.69,86.93,103107.0,80.0155,80.1723,79.9418,80.1631,103107.0
2019-11-18 09:30:00,87.09,87.62,86.96,87.49,30942.0,80.3106,80.7994,80.1908,80.6795,30942.0
2019-11-18 10:00:00,87.47,87.64,87.41,87.5,31306.0,80.6611,80.8178,80.6057,80.6887,31306.0
2019-11-18 10:30:00,87.54,87.61,87.45,87.56,29700.0,80.7256,80.7902,80.6426,80.744,29700.0
2019-11-18 11:00:00,87.57,87.61,87.34,87.43,29584.0,80.7533,80.7902,80.5412,80.6242,29584.0
2019-11-18 11:30:00,87.43,87.59,87.21,87.22,21263.0,80.6242,80.7717,80.4213,80.4305,21263.0
2019-11-18 12:00:00,87.2,87.28,87.09,87.13,41753.0,80.4121,80.4858,80.3106,80.3475,41753.0
2019-11-18 12:30:00,87.13,87.21,87.09,87.09,38939.0,80.3475,80.4213,80.3106,80.3106,38939.0
2019-11-18 13:00:00,87.13,87.27,87.11,87.11,8499.0,80.3475,80.4766,80.3291,80.3291,8499.0
2019-11-18 13:30:00,87.11,87.2,87.1,87.17,23672.0,80.3291,80.4121,80.3199,80.3844,23672.0
2019-11-18 14:00:00,87.2,87.2,87.11,87.16,15796.0,80.4121,80.4121,80.3291,80.3752,15796.0
2019-11-18 14:30:00,87.15,87.23,87.13,87.15,22597.0,80.366,80.4397,80.3475,80.366,22597.0
2019-11-18 15:00:00,87.17,87.18,87.03,87.09,26846.0,80.3844,80.3936,80.2553,80.3106,26846.0
2019-11-18 15:30:00,87.1,87.24,87.06,87.22,136366.0,80.3199,80.449,80.283,80.4305,136366.0
2019-11-19 09:30:00,87.24,87.46,87.07,87.36,22478.0,80.449,80.6518,80.2922,80.5596,22478.0
2019-11-19 10:00:00,87.33,87.59,87.32,87.42,16101.0,80.5319,80.7717,80.5227,80.6149,16101.0
2019-11-19 10:30:00,87.42,87.51,87.23,87.24,16257.0,80.6149,80.6979,80.4397,80.449,16257.0
2019-11-19 11:00:00,87.28,87.45,87.21,87.37,37996.0,80.4858,80.6426,80.4213,80.5688,37996.0
2019-11-19 11:30:00,87.36,87.51,87.36,87.5,11461.0,80.5596,80.6979,80.5596,80.6887,11461.0
2019-11-19 12:00:00,87.52,87.52,87.36,87.44,17180.0,80.7072,80.7072,80.5596,80.6334,17180.0
2019-11-19 12:30:00,87.42,87.53,87.4,87.51,11242.0,80.6149,80.7164,80.5965,80.6979,11242.0
2019-11-19 13:00:00,87.49,87.55,87.36,87.42,12523.0,80.6795,80.7348,80.5596,80.6149,12523.0
2019-11-19 13:30:00,87.41,87.65,87.4,87.61,57455.0,80.6057,80.827,80.5965,80.7902,57455.0
2019-11-19 14:00:00,87.61,87.81,87.6,87.81,21946.0,80.7902,80.9746,80.7809,80.9746,21946.0
2019-11-19 14:30:00,87.8,87.81,87.68,87.72,15247.0,80.9654,80.9746,80.8547,80.8916,15247.0
2019-11-19 15:00:00,87.72,87.83,87.7,87.78,21848.0,80.8916,80.993,80.8731,80.9469,21848.0
2019-11-19 15:30:00,87.76,87.8,87.56,87.56,72246.0,80.9285,80.9654,80.744,80.744,72246.0
2019-11-20 09:30:00,87.59,88.26,87.17,88.18,58095.0,80.7717,81.3896,80.3844,81.3158,58095.0
2019-11-20 10:00:00,88.17,88.17,87.82,87.95,35910.0,81.3066,81.3066,80.9838,81.1037,35910.0
2019-11-20 10:30:00,87.88,87.89,87.52,87.73,19050.0,81.0391,81.0484,80.7072,80.9008,19050.0
2019-11-20 11:00:00,87.76,87.99,87.67,87.76,28708.0,80.9285,81.1406,80.8455,80.9285,28708.0
2019-11-20 11:30:00,87.79,87.8,87.65,87.77,15232.0,80.9561,80.9654,80.827,80.9377,15232.0
2019-11-20 12:00:00,87.72,87.72,87.44,87.45,12764.0,80.8916,80.8916,80.6334,80.6426,12764.0
2019-11-20 12:30:00,87.43,87.56,87.27,87.33,18869.0,80.6242,80.744,80.4766,80.5319,18869.0
2019-11-20 13:00:00,87.39,87.55,87.36,87.38,12191.0,80.5873,80.7348,80.5596,80.5781,12191.0
2019-11-20 13:30:00,87.37,87.59,87.32,87.45,15816.0,80.5688,80.7717,80.5227,80.6426,15816.0
2019-11-20 14:00:00,87.44,87.65,87.43,87.5,25488.0,80.6334,80.827,80.6242,80.6887,25488.0
2019-11-20 14:30:00,87.5,87.6,87.49,87.55,20638.0,80.6887,80.7809,80.6795,80.7348,20638.0
2019-11-20 15:00:00,87.55,87.63,87.49,87.49,22818.0,80.7348,80.8086,80.6795,80.6795,22818.0
2019-11-20 15:30:00,87.48,87.77,87.47,87.7,114713.0,80.6703,80.9377,80.6611,80.8731,114713.0
2019-11-21 09:30:00,87.59,87.84,87.33,87.44,36569.0,80.7717,81.0022,80.5319,80.6334,36569.0
2019-11-21 10:00:00,87.44,87.5,87.22,87.25,18390.0,80.6334,80.6887,80.4305,80.4582,18390.0
2019-11-21 10:30:00,87.21,87.26,87.05,87.17,14185.0,80.4213,80.4674,80.2737,80.3844,14185.0
2019-11-21 11:00:00,87.19,87.33,87.09,87.1,44785.0,80.4028,80.5319,80.3106,80.3199,44785.0
2019-11-21 11:30:00,87.09,87.12,86.83,86.87,21002.0,80.3106,80.3383,80.0709,80.1078,21002.0
2019-11-21 12:00:00,86.87,86.94,86.69,86.79,12582.0,80.1078,80.1723,79.9418,80.034,12582.0
2019-11-21 12:30:00,86.79,86.95,86.79,86.92,13524.0,80.034,80.1815,80.034,80.1539,13524.0
2019-11-21 13:00:00,86.95,87.03,86.84,86.89,8474.0,80.1815,80.2553,80.0801,80.1262,8474.0
2019-11-21 13:30:00,86.91,86.94,86.75,86.76,15833.0,80.1446,80.1723,79.9971,80.0063,15833.0
2019-11-21 14:00:00,86.75,86.81,86.68,86.72,17449.0,79.9971,80.0524,79.9325,79.9694,17449.0
2019-11-21 14:30:00,86.78,86.82,86.65,86.73,28304.0,80.0248,80.0616,79.9049,79.9787,28304.0
2019-11-21 15:00:00,86.73,86.78,86.7,86.72,22186.0,79.9787,80.0248,79.951,79.9694,22186.0
2019-11-21 15:30:00,86.72,86.81,86.65,86.75,82135.0,79.9694,80.0524,79.9049,79.9971,82135.0
2019-11-22 09:30:00,87.3,87.58,86.59,86.85,45296.0,80.5043,80.7625,79.8496,80.0893,45296.0
2019-11-22 10:00:00,86.73,86.99,86.65,86.68,24004.0,79.9787,80.2184,79.9049,79.9325,24004.0
2019-11-22 10:30:00,86.67,86.95,86.6,86.94,34563.0,79.9233,80.1815,79.8588,80.1723,34563.0
2019-11-22 11:00:00,86.94,87.01,86.79,86.89,32929.0,80.1723,80.2369,80.034,80.1262,32929.0
2019-11-22 11:30:00,86.89,87.0,86.84,86.95,26281.0,80.1262,80.2276,80.0801,80.1815,26281.0
2019-11-22 12:00:00,86.95,86.99,86.8,86.8,19488.0,80.1815,80.2184,80.0432,80.0432,19488.0
2019-11-22 12:30:00,86.82,86.98,86.8,86.94,19825.0,80.0616,80.2092,80.0432,80.1723,19825.0
2019-11-22 13:00:00,86.92,87.07,86.92,87.06,19733.0,80.1539,80.2922,80.1539,80.283,19733.0
2019-11-22 13:30:00,87.06,87.16,87.02,87.1,22145.0,80.283,80.3752,80.2461,80.3199,22145.0
2019-11-22 14:00:00,87.1,87.32,87.09,87.24,20994.0,80.3199,80.5227,80.3106,80.449,20994.0
2019-11-22 14:30:00,87.24,87.32,87.19,87.26,24584.0,80.449,80.5227,80.4028,80.4674,24584.0
2019-11-22 15:00:00,87.27,87.35,87.26,87.26,35846.0,80.4766,80.5504,80.4674,80.4674,35846.0
2019-11-22 15:30:00,87.26,87.39,87.21,87.29,124894.0,80.4674,80.5873,80.4213,80.4951,124894.0
2019-11-25 09:30:00,87.25,88.38,87.25,88.16,70064.0,80.4582,81.5002,80.4582,81.2973,70064.0
2019-11-25 10:00:00,88.17,88.33,87.73,87.83,40081.0,81.3066,81.4541,80.9008,80.993,40081.0
2019-11-25 10:30:00,87.83,88.05,87.78,87.94,37578.0,80.993,81.1959,80.9469,81.0945,37578.0
2019-11-25 11:00:00,87.93,87.96,87.63,87.69,33848.0,81.0852,81.1129,80.8086,80.8639,33848.0
2019-11-25 11:30:00,87.68,87.8,87.67,87.74,26783.0,80.8547,80.9654,80.8455,80.91,26783.0
2019-11-25 12:00:00,87.74,87.83,87.63,87.73,50027.0,80.91,80.993,80.8086,80.9008,50027.0
2019-11-25 12:30:00,87.74,87.78,87.45,87.48,21338.0,80.91,80.9469,80.6426,80.6703,21338.0
2019-11-25 13:00:00,87.49,87.54,87.33,87.36,21919.0,80.6795,80.7256,80.5319,80.5596,21919.0
2019-11-25 13:30:00,87.36,87.39,87.14,87.2,23415.0,80.5596,80.5873,80.3567,80.4121,23415.0
2019-11-25 14:00:00,87.21,87.36,87.2,87.24,59377.0,80.4213,80.5596,80.4121,80.449,59377.0
2019-11-25 14:30:00,87.23,87.25,87.12,87.16,23509.0,80.4397,80.4582,80.3383,80.3752,23509.0
2019-11-25 15:00:00,87.16,87.25,87.12,87.24,33138.0,80.3752,80.4582,80.3383,80.449,33138.0
2019-11-25 15:30:00,87.24,87.24,87.04,87.06,113252.0,80.449,80.449,80.2645,80.283,113252.0
2019-11-26 09:30:00,87.05,88.12,87.05,88.04,49143.0,80.2737,81.2605,80.2737,81.1867,49143.0
2019-11-26 10:00:00,88.03,88.31,87.94,88.17,44363.0,81.1775,81.4357,81.0945,81.3066,44363.0
2019-11-26 10:30:00,88.17,88.4,88.06,88.08,30995.0,81.3066,81.5187,81.2051,81.2236,30995.0
2019-11-26 11:00:00,88.09,88.18,87.99,88.05,33811.0,81.2328,81.3158,81.1406,81.1959,33811.0
2019-11-26 11:30:00,88.04,88.17,87.98,88.17,26650.0,81.1867,81.3066,81.1314,81.3066,26650.0
2019-11-26 12:00:00,88.18,88.25,88.06,88.22,23585.0,81.3158,81.3803,81.2051,81.3527,23585.0
2019-11-26 12:30:00,88.23,88.3,88.19,88.24,23098.0,81.3619,81.4264,81.325,81.3711,23098.0
2019-11-26 13:00:00,88.25,88.42,88.25,88.26,23906.0,81.3803,81.5371,81.3803,81.3896,23906.0
2019-11-26 13:30:00,88.27,88.31,88.12,88.3,26531.0,81.3988,81.4357,81.2605,81.4264,26531.0
2019-11-26 14:00:00,88.3,88.33,88.26,88.29,17442.0,81.4264,81.4541,81.3896,81.4172,17442.0
2019-11-26 14:30:00,88.29,88.41,88.24,88.4,22398.0,81.4172,81.5279,81.3711,81.5187,22398.0
2019-11-26 15:00:00,88.4,88.43,88.16,88.37,46801.0,81.5187,81.5463,81.2973,81.491,46801.0
2019-11-26 15:30:00,88.36,88.58,88.3,88.55,229342.0,81.4818,81.6846,81.4264,81.657,229342.0
2019-11-27 09:30:00,88.69,88.83,88.51,88.81,50524.0,81.7861,81.9152,81.6201,81.8967,50524.0
2019-11-27 10:00:00,88.82,88.83,88.59,88.69,43429.0,81.906,81.9152,81.6939,81.7861,43429.0
2019-11-27 10:30:00,88.68,88.96,88.67,88.77,46264.0,81.7769,82.0351,81.7676,81.8599,46264.0
2019-11-27 11:00:00,88.78,88.87,88.38,88.57,44540.0,81.8691,81.9521,81.5002,81.6754,44540.0
2019-11-27 11:30:00,88.56,88.72,88.5,88.63,67114.0,81.6662,81.8137,81.6109,81.7308,67114.0
2019-11-27 12:00:00,88.61,88.75,88.54,88.59,35629.0,81.7123,81.8414,81.6478,81.6939,35629.0
2019-11-27 12:30:00,88.59,88.7,88.53,88.64,39823.0,81.6939,81.7953,81.6385,81.74,39823.0
2019-11-27 13:00:00,88.63,88.77,88.56,88.64,41386.0,81.7308,81.8599,81.6662,81.74,41386.0
2019-11-27 13:30:00,88.64,88.78,88.55,88.71,45484.0,81.74,81.8691,81.657,81.8045,45484.0
2019-11-27 14:00:00,88.7,88.71,88.62,88.65,33515.0,81.7953,81.8045,81.7215,81.7492,33515.0
2019-11-27 14:30:00,88.64,88.72,88.61,88.67,46244.0,81.74,81.8137,81.7123,81.7676,46244.0
2019-11-27 15:00:00,88.67,88.79,88.67,88.77,75129.0,81.7676,81.8783,81.7676,81.8599,75129.0
2019-11-27 15:30:00,88.76,88.77,88.52,88.61,154852.0,81.8506,81.8599,81.6293,81.7123,154852.0
2019-11-29 09:30:00,88.65,89.22,88.5,88.75,32162.0,81.7492,82.2748,81.6109,81.8414,32162.0
2019-11-29 10:00:00,88.72,88.87,88.66,88.72,23619.0,81.8137,81.9521,81.7584,81.8137,23619.0
2019-11-29 10:30:00,88.7,88.77,88.63,88.68,28455.0,81.7953,81.8599,81.7308,81.7769,28455.0
2019-11-29 11:00:00,88.69,88.78,88.65,88.72,18316.0,81.7861,81.8691,81.7492,81.8137,18316.0
2019-11-29 11:30:00,88.7,88.77,88.42,88.59,51487.0,81.7953,81.8599,81.5371,81.6939,51487.0
2019-11-29 12:00:00,88.59,88.72,88.53,88.55,46106.0,81.6939,81.8137,81.6385,81.657,46106.0
2019-11-29 12:30:00,88.55,88.71,88.44,88.68,121283.0,81.657,81.8045,81.5555,81.7769,121283.0
2019-12-02 09:30:00,88.57,88.84,88.26,88.31,45390.0,81.6754,81.9244,81.3896,81.4357,45390.0
2019-12-02 10:00:00,88.32,88.5,88.27,88.44,38671.0,81.4449,81.6109,81.3988,81.5555,38671.0
2019-12-02 10:30:00,88.44,88.48,88.18,88.31,38489.0,81.5555,81.5924,81.3158,81.4357,38489.0
2019-12-02 11:00:00,88.33,88.33,88.12,88.23,33510.0,81.4541,81.4541,81.2605,81.3619,33510.0
2019-12-02 11:30:00,88.24,88.41,88.09,88.33,18173.0,81.3711,81.5279,81.2328,81.4541,18173.0
2019-12-02 12:00:00,88.33,88.33,88.15,88.2,24524.0,81.4541,81.4541,81.2881,81.3342,24524.0
2019-12-02 12:30:00,88.2,88.2,88.01,88.03,20376.0,81.3342,81.3342,81.159,81.1775,20376.0
2019-12-02 13:00:00,88.03,88.19,88.02,88.13,16974.0,81.1775,81.325,81.1682,81.2697,16974.0
2019-12-02 13:30:00,88.14,88.14,87.91,87.91,22392.0,81.2789,81.2789,81.0668,81.0668,22392.0
2019-12-02 14:00:00,87.91,88.01,87.87,87.96,22591.0,81.0668,81.159,81.0299,81.1129,22591.0
2019-12-02 14:30:00,87.96,88.14,87.95,88.13,30024.0,81.1129,81.2789,81.1037,81.2697,30024.0
2019-12-02 15:00:00,88.13,88.13,87.84,87.85,38165.0,81.2697,81.2697,81.0022,81.0115,38165.0
2019-12-02 15:30:00,87.86,87.9,87.65,87.69,130792.0,81.0207,81.0576,80.827,80.8639,130792.0
2019-12-03 09:30:00,87.3,88.13,87.3,88.13,39852.0,80.5043,81.2697,80.5043,81.2697,39852.0
2019-12-03 10:00:00,88.1,88.33,87.92,88.07,44562.0,81.242,81.4541,81.076,81.2143,44562.0
2019-12-03 10:30:00,88.09,88.24,87.76,87.94,22968.0,81.2328,81.3711,80.9285,81.0945,22968.0
2019-12-03 11:00:00,87.93,87.94,87.64,87.7,18280.0,81.0852,81.0945,80.8178,80.8731,18280.0
2019-12-03 11:30:00,87.69,87.76,87.63,87.67,10838.0,80.8639,80.9285,80.8086,80.8455,10838.0
2019-12-03 12:00:00,87.67,87.74,87.59,87.7,12241.0,80.8455,80.91,80.7717,80.8731,12241.0
2019-12-03 12:30:00,87.68,87.68,87.57,87.64,8203.0,80.8547,80.8547,80.7533,80.8178,8203.0
2019-12-03 13:00:00,87.66,87.77,87.65,87.72,16632.0,80.8363,80.9377,80.827,80.8916,16632.0
2019-12-03 13:30:00,87.72,87.81,87.71,87.77,11740.0,80.8916,80.9746,80.8824,80.9377,11740.0
2019-12-03 14:00:00,87.78,87.84,87.67,87.72,10973.0,80.9469,81.0022,80.8455,80.8916,10973.0
2019-12-03 14:30:00,87.72,87.9,87.71,87.86,19317.0,80.8916,81.0576,80.8824,81.0207,19317.0
2019-12-03 15:00:00,87.85,87.87,87.67,87.83,31033.0,81.0115,81.0299,80.8455,80.993,31033.0
2019-12-03 15:30:00,87.83,88.07,87.76,87.99,159710.0,80.993,81.2143,80.9285,81.1406,159710.0
2019-12-04 09:30:00,87.81,88.84,87.78,88.84,48790.0,80.9746,81.9244,80.9469,81.9244,48790.0
2019-12-04 10:00:00,88.84,88.84,88.37,88.39,22373.0,81.9244,81.9244,81.491,81.5094,22373.0
2019-12-04 10:30:00,88.38,88.51,88.17,88.41,28800.0,81.5002,81.6201,81.3066,81.5279,28800.0
2019-12-04 11:00:00,88.4,88.41,88.24,88.29,29513.0,81.5187,81.5279,81.3711,81.4172,29513.0
2019-12-04 11:30:00,88.3,88.38,88.23,88.24,17603.0,81.4264,81.5002,81.3619,81.3711,17603.0
2019-12-04 12:00:00,88.24,88.24,88.1,88.19,17648.0,81.3711,81.3711,81.242,81.325,17648.0
2019-12-04 12:30:00,88.18,88.23,88.15,88.22,15672.0,81.3158,81.3619,81.2881,81.3527,15672.0
2019-12-04 13:00:00,88.21,88.22,88.12,88.18,18719.0,81.3434,81.3527,81.2605,81.3158,18719.0
2019-12-04 13:30:00,88.17,88.18,88.06,88.07,18540.0,81.3066,81.3158,81.2051,81.2143,18540.0
2019-12-04 14:00:00,88.07,88.29,88.07,88.22,31751.0,81.2143,81.4172,81.2143,81.3527,31751.0
2019-12-04 14:30:00,88.2,88.24,88.16,88.23,62532.0,81.3342,81.3711,81.2973,81.3619,62532.0
2019-12-04 15:00:00,88.22,88.24,88.13,88.14,33912.0,81.3527,81.3711,81.2697,81.2789,33912.0
2019-12-04 15:30:00,88.13,88.15,87.99,88.03,159623.0,81.2697,81.2881,81.1406,81.1775,159623.0
2019-12-05 09:30:00,88.0,88.33,88.0,88.14,29336.0,81.1498,81.4541,81.1498,81.2789,29336.0
2019-12-05 10:00:00,88.09,88.21,88.06,88.18,23635.0,81.2328,81.3434,81.2051,81.3158,23635.0
2019-12-05 10:30:00,88.23,88.25,88.13,88.15,55949.0,81.3619,81.3803,81.2697,81.2881,55949.0
2019-12-05 11:00:00,88.13,88.57,88.1,88.54,24729.0,81.2697,81.6754,81.242,81.6478,24729.0
2019-12-05 11:30:00,88.57,88.57,88.28,88.35,15473.0,81.6754,81.6754,81.408,81.4725,15473.0
2019-12-05 12:00:00,88.38,88.4,88.22,88.34,26765.0,81.5002,81.5187,81.3527,81.4633,26765.0
2019-12-05 12:30:00,88.33,88.41,88.23,88.3,19413.0,81.4541,81.5279,81.3619,81.4264,19413.0
2019-12-05 13:00:00,88.29,88.45,88.29,88.44,13237.0,81.4172,81.5648,81.4172,81.5555,13237.0
2019-12-05 13:30:00,88.44,88.48,88.32,88.36,19170.0,81.5555,81.5924,81.4449,81.4818,19170.0
2019-12-05 14:00:00,88.36,88.47,88.32,88.46,28404.0,81.4818,81.5832,81.4449,81.574,28404.0
2019-12-05 14:30:00,88.46,88.47,88.15,88.24,34013.0,81.574,81.5832,81.2881,81.3711,34013.0
2019-12-05 15:00:00,88.25,88.26,88.17,88.22,37540.0,81.3803,81.3896,81.3066,81.3527,37540.0
2019-12-05 15:30:00,88.21,88.29,88.18,88.25,133910.0,81.3434,81.4172,81.3158,81.3803,133910.0
2019-12-06 09:30:00,88.76,88.92,88.27,88.44,26429.0,81.8506,81.9982,81.3988,81.5555,26429.0
2019-12-06 10:00:00,88.51,88.7,88.38,88.62,43333.0,81.6201,81.7953,81.5002,81.7215,43333.0
2019-12-06 10:30:00,88.62,88.95,88.57,88.94,28522.0,81.7215,82.0258,81.6754,82.0166,28522.0
2019-12-06 11:00:00,88.95,89.15,88.79,89.14,38665.0,82.0258,82.2103,81.8783,82.2011,38665.0
2019-12-06 11:30:00,89.13,89.17,88.95,89.07,39080.0,82.1918,82.2287,82.0258,82.1365,39080.0
2019-12-06 12:00:00,89.06,89.27,88.99,89.26,39655.0,82.1273,82.3209,82.0627,82.3117,39655.0
2019-12-06 12:30:00,89.26,89.32,89.09,89.32,57515.0,82.3117,82.367,82.1549,82.367,57515.0
2019-12-06 13:00:00,89.32,89.37,89.04,89.1,58457.0,82.367,82.4131,82.1088,82.1642,58457.0
2019-12-06 13:30:00,89.09,89.1,88.96,89.04,52007.0,82.1549,82.1642,82.0351,82.1088,52007.0
2019-12-06 14:00:00,89.02,89.07,88.94,89.07,19648.0,82.0904,82.1365,82.0166,82.1365,19648.0
2019-12-06 14:30:00,89.07,89.08,88.9,88.92,29893.0,82.1365,82.1457,81.9797,81.9982,29893.0
2019-12-06 15:00:00,88.92,88.97,88.86,88.95,33816.0,81.9982,82.0443,81.9428,82.0258,33816.0
2019-12-06 15:30:00,88.94,88.94,88.76,88.78,106581.0,82.0166,82.0166,81.8506,81.8691,106581.0
2019-12-09 09:30:00,88.62,88.79,88.3,88.5,30711.0,81.7215,81.8783,81.4264,81.6109,30711.0
2019-12-09 10:00:00,88.46,88.72,88.46,88.56,10407.0,81.574,81.8137,81.574,81.6662,10407.0
2019-12-09 10:30:00,88.57,88.75,88.52,88.73,11762.0,81.6754,81.8414,81.6293,81.823,11762.0
2019-12-09 11:00:00,88.73,88.73,88.46,88.57,14125.0,81.823,81.823,81.574,81.6754,14125.0
2019-12-09 11:30:00,88.59,88.72,88.54,88.67,13276.0,81.6939,81.8137,81.6478,81.7676,13276.0
2019-12-09 12:00:00,88.7,88.71,88.62,88.65,12785.0,81.7953,81.8045,81.7215,81.7492,12785.0
2019-12-09 12:30:00,88.59,88.61,88.5,88.58,10909.0,81.6939,81.7123,81.6109,81.6846,10909.0
2019-12-09 13:00:00,88.57,88.66,88.52,88.53,7400.0,81.6754,81.7584,81.6293,81.6385,7400.0
2019-12-09 13:30:00,88.53,88.62,88.51,88.59,8318.0,81.6385,81.7215,81.6201,81.6939,8318.0
2019-12-09 14:00:00,88.59,88.6,88.49,88.56,14362.0,81.6939,81.7031,81.6017,81.6662,14362.0
2019-12-09 14:30:00,88.6,88.65,88.58,88.63,11022.0,81.7031,81.7492,81.6846,81.7308,11022.0
2019-12-09 15:00:00,88.61,88.69,88.6,88.66,47388.0,81.7123,81.7861,81.7031,81.7584,47388.0
2019-12-09 15:30:00,88.67,88.74,88.57,88.65,112577.0,81.7676,81.8322,81.6754,81.7492,112577.0
2019-12-10 09:30:00,88.49,88.91,88.49,88.74,32780.0,81.6017,81.989,81.6017,81.8322,32780.0
2019-12-10 10:00:00,88.76,88.83,88.65,88.7,21018.0,81.8506,81.9152,81.7492,81.7953,21018.0
2019-12-10 10:30:00,88.69,88.85,88.6,88.83,18038.0,81.7861,81.9336,81.7031,81.9152,18038.0
2019-12-10 11:00:00,88.83,88.88,88.69,88.76,20344.0,81.9152,81.9613,81.7861,81.8506,20344.0
2019-12-10 11:30:00,88.78,88.84,88.74,88.76,15660.0,81.8691,81.9244,81.8322,81.8506,15660.0
2019-12-10 12:00:00,88.74,88.77,88.65,88.69,22299.0,81.8322,81.8599,81.7492,81.7861,22299.0
2019-12-10 12:30:00,88.68,88.72,88.61,88.7,13398.0,81.7769,81.8137,81.7123,81.7953,13398.0
2019-12-10 13:00:00,88.69,88.69,88.49,88.6,24100.0,81.7861,81.7861,81.6017,81.7031,24100.0
2019-12-10 13:30:00,88.62,88.78,88.6,88.75,32453.0,81.7215,81.8691,81.7031,81.8414,32453.0
2019-12-10 14:00:00,88.75,88.81,88.69,88.72,22286.0,81.8414,81.8967,81.7861,81.8137,22286.0
2019-12-10 14:30:00,88.73,88.78,88.69,88.73,18286.0,81.823,81.8691,81.7861,81.823,18286.0
2019-12-10 15:00:00,88.73,88.78,88.61,88.61,29095.0,81.823,81.8691,81.7123,81.7123,29095.0
2019-12-10 15:30:00,88.61,88.64,88.38,88.6,142204.0,81.7123,81.74,81.5002,81.7031,142204.0
2019-12-11 09:30:00,88.73,88.97,88.38,88.93,57014.0,81.823,82.0443,81.5002,82.0074,57014.0
2019-12-11 10:00:00,88.9,88.99,88.81,88.88,28407.0,81.9797,82.0627,81.8967,81.9613,28407.0
2019-12-11 10:30:00,88.83,88.97,88.81,88.9,18045.0,81.9152,82.0443,81.8967,81.9797,18045.0
2019-12-11 11:00:00,88.88,89.0,88.77,88.94,22847.0,81.9613,82.072,81.8599,82.0166,22847.0
2019-12-11 11:30:00,88.94,89.0,88.88,88.89,17511.0,82.0166,82.072,81.9613,81.9705,17511.0
2019-12-11 12:00:00,88.9,88.98,88.84,88.91,12846.0,81.9797,82.0535,81.9244,81.989,12846.0
2019-12-11 12:30:00,88.92,88.95,88.83,88.83,17754.0,81.9982,82.0258,81.9152,81.9152,17754.0
2019-12-11 13:00:00,88.82,88.83,88.7,88.72,14859.0,81.906,81.9152,81.7953,81.8137,14859.0
2019-12-11 13:30:00,88.73,88.74,88.56,88.73,19162.0,81.823,81.8322,81.6662,81.823,19162.0
2019-12-11 14:00:00,88.69,88.85,88.65,88.84,23011.0,81.7861,81.9336,81.7492,81.9244,23011.0
2019-12-11 14:30:00,88.83,88.9,88.79,88.88,50470.0,81.9152,81.9797,81.8783,81.9613,50470.0
2019-12-11 15:00:00,88.88,88.89,88.73,88.8,42331.0,81.9613,81.9705,81.823,81.8875,42331.0
2019-12-11 15:30:00,88.8,88.88,88.74,88.82,162912.0,81.8875,81.9613,81.8322,81.906,162912.0
2019-12-12 09:30:00,88.76,88.79,88.31,88.59,47995.0,81.8506,81.8783,81.4357,81.6939,47995.0
2019-12-12 10:00:00,88.6,88.72,88.45,88.64,79633.0,81.7031,81.8137,81.5648,81.74,79633.0
2019-12-12 10:30:00,88.63,88.84,88.56,88.79,64266.0,81.7308,81.9244,81.6662,81.8783,64266.0
2019-12-12 11:00:00,88.79,88.88,88.61,88.64,38323.0,81.8783,81.9613,81.7123,81.74,38323.0
2019-12-12 11:30:00,88.65,88.71,88.44,88.52,35250.0,81.7492,81.8045,81.5555,81.6293,35250.0
2019-12-12 12:00:00,88.5,88.51,88.33,88.38,15599.0,81.6109,81.6201,81.4541,81.5002,15599.0
2019-12-12 12:30:00,88.39,88.48,88.26,88.26,18465.0,81.5094,81.5924,81.3896,81.3896,18465.0
2019-12-12 13:00:00,88.28,88.35,88.2,88.32,25391.0,81.408,81.4725,81.3342,81.4449,25391.0
2019-12-12 13:30:00,88.31,88.33,88.18,88.24,19138.0,81.4357,81.4541,81.3158,81.3711,19138.0
2019-12-12 14:00:00,88.25,88.26,88.08,88.19,31128.0,81.3803,81.3896,81.2236,81.325,31128.0
2019-12-12 14:30:00,88.19,88.44,88.18,88.39,38195.0,81.325,81.5555,81.3158,81.5094,38195.0
2019-12-12 15:00:00,88.4,88.59,88.39,88.57,44561.0,81.5187,81.6939,81.5094,81.6754,44561.0
2019-12-12 15:30:00,88.58,88.71,88.53,88.56,141408.0,81.6846,81.8045,81.6385,81.6662,141408.0
2019-12-13 09:30:00,88.41,89.06,88.23,88.9,30979.0,81.5279,82.1273,81.3619,81.9797,30979.0
2019-12-13 10:00:00,88.88,89.07,88.82,88.96,60415.0,81.9613,82.1365,81.906,82.0351,60415.0
2019-12-13 10:30:00,88.96,89.04,88.73,88.76,17827.0,82.0351,82.1088,81.823,81.8506,17827.0
2019-12-13 11:00:00,88.78,89.02,88.75,88.95,17798.0,81.8691,82.0904,81.8414,82.0258,17798.0
2019-12-13 11:30:00,88.96,89.1,88.89,89.04,19194.0,82.0351,82.1642,81.9705,82.1088,19194.0
2019-12-13 12:00:00,89.06,89.06,88.97,89.02,13479.0,82.1273,82.1273,82.0443,82.0904,13479.0
2019-12-13 12:30:00,89.02,89.08,88.94,89.07,13997.0,82.0904,82.1457,82.0166,82.1365,13997.0
2019-12-13 13:00:00,89.06,89.11,89.02,89.07,16281.0,82.1273,82.1734,82.0904,82.1365,16281.0
2019-12-13 13:30:00,89.08,89.12,89.05,89.12,18043.0,82.1457,82.1826,82.1181,82.1826,18043.0
2019-12-13 14:00:00,89.12,89.17,89.02,89.08,20389.0,82.1826,82.2287,82.0904,82.1457,20389.0
2019-12-13 14:30:00,89.07,89.12,89.03,89.09,28567.0,82.1365,82.1826,82.0996,82.1549,28567.0
2019-12-13 15:00:00,89.09,89.17,89.08,89.12,35244.0,82.1549,82.2287,82.1457,82.1826,35244.0
2019-12-13 15:30:00,89.12,89.22,89.09,89.16,114827.0,82.1826,82.2748,82.1549,82.2195,114827.0
2019-12-16 09:30:00,89.46,89.67,88.75,89.13,44371.0,82.4961,82.6898,81.8414,82.1918,44371.0
2019-12-16 10:00:00,89.14,89.2,88.91,89.0,17046.0,82.2011,82.2564,81.989,82.072,17046.0
2019-12-16 10:30:00,89.01,89.48,88.91,89.36,39326.0,82.0812,82.5146,81.989,82.4039,39326.0
2019-12-16 11:00:00,89.36,89.6,89.35,89.4,32504.0,82.4039,82.6252,82.3947,82.4408,32504.0
2019-12-16 11:30:00,89.4,89.52,89.35,89.5,14078.0,82.4408,82.5515,82.3947,82.533,14078.0
2019-12-16 12:00:00,89.51,89.53,89.4,89.45,22197.0,82.5423,82.5607,82.4408,82.4869,22197.0
2019-12-16 12:30:00,89.45,89.5,89.39,89.44,25705.0,82.4869,82.533,82.4316,82.4777,25705.0
2019-12-16 13:00:00,89.44,89.54,89.42,89.54,23413.0,82.4777,82.5699,82.4593,82.5699,23413.0
2019-12-16 13:30:00,89.54,89.62,89.48,89.54,31129.0,82.5699,82.6437,82.5146,82.5699,31129.0
2019-12-16 14:00:00,89.55,89.59,89.3,89.36,16693.0,82.5791,82.616,82.3486,82.4039,16693.0
2019-12-16 14:30:00,89.37,89.42,89.3,89.39,28452.0,82.4131,82.4593,82.3486,82.4316,28452.0
2019-12-16 15:00:00,89.38,89.41,89.32,89.34,34147.0,82.4224,82.45,82.367,82.3855,34147.0
2019-12-16 15:30:00,89.35,89.39,89.27,89.28,124378.0,82.3947,82.4316,82.3209,82.3302,124378.0
2019-12-17 09:30:00,89.75,90.33,89.39,90.05,75323.0,82.7636,83.2984,82.4316,83.0402,75323.0
2019-12-17 10:00:00,90.06,90.23,89.86,89.88,33372.0,83.0494,83.2062,82.865,82.8834,33372.0
2019-12-17 10:30:00,89.87,89.87,89.57,89.65,19167.0,82.8742,82.8742,82.5976,82.6714,19167.0
2019-12-17 11:00:00,89.66,89.74,89.58,89.71,17232.0,82.6806,82.7543,82.6068,82.7267,17232.0
2019-12-17 11:30:00,89.72,89.77,89.63,89.7,17968.0,82.7359,82.782,82.6529,82.7175,17968.0
2019-12-17 12:00:00,89.71,89.88,89.71,89.87,19588.0,82.7267,82.8834,82.7267,82.8742,19588.0
2019-12-17 12:30:00,89.84,89.96,89.8,89.9,21558.0,82.8466,82.9572,82.8097,82.9019,21558.0
2019-12-17 13:00:00,89.89,89.89,89.78,89.79,12983.0,82.8927,82.8927,82.7912,82.8005,12983.0
2019-12-17 13:30:00,89.8,89.88,89.78,89.84,13668.0,82.8097,82.8834,82.7912,82.8466,13668.0
2019-12-17 14:00:00,89.85,89.88,89.75,89.75,27918.0,82.8558,82.8834,82.7636,82.7636,27918.0
2019-12-17 14:30:00,89.75,89.86,89.74,89.83,24548.0,82.7636,82.865,82.7543,82.8373,24548.0
2019-12-17 15:00:00,89.82,89.86,89.76,89.81,61810.0,82.8281,82.865,82.7728,82.8189,61810.0
2019-12-17 15:30:00,89.81,89.83,89.69,89.69,115585.0,82.8189,82.8373,82.7082,82.7082,115585.0
2019-12-18 09:30:00,89.65,90.01,89.33,89.37,48486.0,82.6714,83.0033,82.3763,82.4131,48486.0
2019-12-18 10:00:00,89.37,89.5,89.13,89.48,61965.0,82.4131,82.533,82.1918,82.5146,61965.0
2019-12-18 10:30:00,89.48,89.74,89.4,89.47,69602.0,82.5146,82.7543,82.4408,82.5054,69602.0
2019-12-18 11:00:00,89.46,89.63,89.43,89.61,34427.0,82.4961,82.6529,82.4685,82.6345,34427.0
2019-12-18 11:30:00,89.61,89.64,89.31,89.36,28256.0,82.6345,82.6621,82.3578,82.4039,28256.0
2019-12-18 12:00:00,89.36,89.45,89.2,89.22,28722.0,82.4039,82.4869,82.2564,82.2748,28722.0
2019-12-18 12:30:00,89.21,89.24,89.14,89.16,51909.0,82.2656,82.2933,82.2011,82.2195,51909.0
2019-12-18 13:00:00,89.16,89.26,89.15,89.18,23630.0,82.2195,82.3117,82.2103,82.2379,23630.0
2019-12-18 13:30:00,89.18,89.19,89.03,89.04,25448.0,82.2379,82.2472,82.0996,82.1088,25448.0
2019-12-18 14:00:00,89.04,89.08,88.94,89.01,47026.0,82.1088,82.1457,82.0166,82.0812,47026.0
2019-12-18 14:30:00,89.0,89.07,88.96,89.05,36230.0,82.072,82.1365,82.0351,82.1181,36230.0
2019-12-18 15:00:00,89.05,89.1,89.0,89.0,47243.0,82.1181,82.1642,82.072,82.072,47243.0
2019-12-18 15:30:00,89.01,89.2,88.97,89.08,153449.0,82.0812,82.2564,82.0443,82.1457,153449.0
2019-12-19 09:30:00,89.0,89.14,88.47,88.52,44989.0,82.072,82.2011,81.5832,81.6293,44989.0
2019-12-19 10:00:00,88.58,88.76,88.56,88.72,20550.0,81.6846,81.8506,81.6662,81.8137,20550.0
2019-12-19 10:30:00,88.73,88.81,88.67,88.7,22193.0,81.823,81.8967,81.7676,81.7953,22193.0
2019-12-19 11:00:00,88.7,88.82,88.67,88.75,13389.0,81.7953,81.906,81.7676,81.8414,13389.0
2019-12-19 11:30:00,88.74,89.02,88.72,88.94,37226.0,81.8322,82.0904,81.8137,82.0166,37226.0
2019-12-19 12:00:00,88.92,89.02,88.84,88.97,18191.0,81.9982,82.0904,81.9244,82.0443,18191.0
2019-12-19 12:30:00,88.97,88.98,88.86,88.89,11979.0,82.0443,82.0535,81.9428,81.9705,11979.0
2019-12-19 13:00:00,88.89,89.02,88.89,89.01,24776.0,81.9705,82.0904,81.9705,82.0812,24776.0
2019-12-19 13:30:00,89.0,89.12,88.98,89.1,17003.0,82.072,82.1826,82.0535,82.1642,17003.0
2019-12-19 14:00:00,89.1,89.12,88.88,88.89,47717.0,82.1642,82.1826,81.9613,81.9705,47717.0
2019-12-19 14:30:00,88.9,89.0,88.89,88.99,19195.0,81.9797,82.072,81.9705,82.0627,19195.0
2019-12-19 15:00:00,88.98,88.98,88.84,88.87,22390.0,82.0535,82.0535,81.9244,81.9521,22390.0
2019-12-19 15:30:00,88.87,88.91,88.67,88.81,94584.0,81.9521,81.989,81.7676,81.8967,94584.0
2019-12-20 09:30:00,89.34,89.68,88.74,88.95,232228.0,82.3855,82.699,81.8322,82.0258,232228.0
2019-12-20 10:00:00,89.0,89.18,88.89,89.01,17936.0,82.072,82.2379,81.9705,82.0812,17936.0
2019-12-20 10:30:00,89.04,89.25,88.95,89.22,22179.0,82.1088,82.3025,82.0258,82.2748,22179.0
2019-12-20 11:00:00,89.22,89.44,89.16,89.28,32126.0,82.2748,82.4777,82.2195,82.3302,32126.0
2019-12-20 11:30:00,89.26,89.31,89.17,89.22,11927.0,82.3117,82.3578,82.2287,82.2748,11927.0
2019-12-20 12:00:00,89.21,89.27,89.18,89.22,19493.0,82.2656,82.3209,82.2379,82.2748,19493.0
2019-12-20 12:30:00,89.23,89.28,89.11,89.16,18067.0,82.284,82.3302,82.1734,82.2195,18067.0
2019-12-20 13:00:00,89.16,89.32,89.13,89.18,23797.0,82.2195,82.367,82.1918,82.2379,23797.0
2019-12-20 13:30:00,89.17,89.19,89.01,89.06,24189.0,82.2287,82.2472,82.0812,82.1273,24189.0
2019-12-20 14:00:00,89.07,89.26,89.06,89.25,19715.0,82.1365,82.3117,82.1273,82.3025,19715.0
2019-12-20 14:30:00,89.26,89.39,89.18,89.37,22437.0,82.3117,82.4316,82.2379,82.4131,22437.0
2019-12-20 15:00:00,89.37,89.37,89.16,89.32,45459.0,82.4131,82.4131,82.2195,82.367,45459.0
2019-12-20 15:30:00,89.33,89.42,89.24,89.24,164761.0,82.3763,82.4593,82.2933,82.2933,164761.0
2019-12-23 09:30:00,89.35,89.53,89.14,89.46,49624.0,82.3947,82.5607,82.2011,82.4961,49624.0
2019-12-23 10:00:00,89.52,89.57,88.94,89.04,53971.0,82.5515,82.5976,82.0166,82.1088,53971.0
2019-12-23 10:30:00,89.06,89.48,89.06,89.43,27214.0,82.1273,82.5146,82.1273,82.4685,27214.0
2019-12-23 11:00:00,89.43,89.43,89.11,89.26,21117.0,82.4685,82.4685,82.1734,82.3117,21117.0
2019-12-23 11:30:00,89.26,89.35,89.18,89.28,16533.0,82.3117,82.3947,82.2379,82.3302,16533.0
2019-12-23 12:00:00,89.28,89.31,89.16,89.16,15507.0,82.3302,82.3578,82.2195,82.2195,15507.0
2019-12-23 12:30:00,89.17,89.38,89.16,89.35,15093.0,82.2287,82.4224,82.2195,82.3947,15093.0
2019-12-23 13:00:00,89.35,89.41,89.3,89.36,15086.0,82.3947,82.45,82.3486,82.4039,15086.0
2019-12-23 13:30:00,89.37,89.45,89.27,89.44,17209.0,82.4131,82.4869,82.3209,82.4777,17209.0
2019-12-23 14:00:00,89.43,89.45,89.32,89.39,33196.0,82.4685,82.4869,82.367,82.4316,33196.0
2019-12-23 14:30:00,89.4,89.4,89.31,89.34,22026.0,82.4408,82.4408,82.3578,82.3855,22026.0
2019-12-23 15:00:00,89.35,89.41,89.31,89.32,24335.0,82.3947,82.45,82.3578,82.367,24335.0
2019-12-23 15:30:00,89.32,89.42,89.2,89.4,167768.0,82.367,82.4593,82.2564,82.4408,167768.0
2019-12-24 09:30:00,89.33,89.39,89.06,89.28,20081.0,82.3763,82.4316,82.1273,82.3302,20081.0
2019-12-24 10:00:00,89.3,89.53,89.21,89.46,30976.0,82.3486,82.5607,82.2656,82.4961,30976.0
2019-12-24 10:30:00,89.46,89.61,89.44,89.51,10855.0,82.4961,82.6345,82.4777,82.5423,10855.0
2019-12-24 11:00:00,89.48,89.64,89.43,89.44,10712.0,82.5146,82.6621,82.4685,82.4777,10712.0
2019-12-24 11:30:00,89.46,89.69,89.42,89.65,25447.0,82.4961,82.7082,82.4593,82.6714,25447.0
2019-12-24 12:00:00,89.64,89.71,89.61,89.65,20149.0,82.6621,82.7267,82.6345,82.6714,20149.0
2019-12-24 12:30:00,89.65,89.65,89.56,89.6,21311.0,82.6714,82.6714,82.5884,82.6252,21311.0
2019-12-26 09:30:00,89.72,89.83,89.48,89.68,11239.0,82.7359,82.8373,82.5146,82.699,11239.0
2019-12-26 10:00:00,89.72,89.76,89.38,89.53,43645.0,82.7359,82.7728,82.4224,82.5607,43645.0
2019-12-26 10:30:00,89.55,89.69,89.51,89.59,14187.0,82.5791,82.7082,82.5423,82.616,14187.0
2019-12-26 11:00:00,89.57,89.64,89.46,89.46,7495.0,82.5976,82.6621,82.4961,82.4961,7495.0
2019-12-26 11:30:00,89.48,89.49,89.41,89.44,9497.0,82.5146,82.5238,82.45,82.4777,9497.0
2019-12-26 12:00:00,89.43,89.5,89.43,89.47,12721.0,82.4685,82.533,82.4685,82.5054,12721.0
2019-12-26 12:30:00,89.5,89.53,89.47,89.5,7346.0,82.533,82.5607,82.5054,82.533,7346.0
2019-12-26 13:00:00,89.49,89.6,89.48,89.55,11239.0,82.5238,82.6252,82.5146,82.5791,11239.0
2019-12-26 13:30:00,89.53,89.54,89.44,89.47,11460.0,82.5607,82.5699,82.4777,82.5054,11460.0
2019-12-26 14:00:00,89.48,89.49,89.4,89.41,9519.0,82.5146,82.5238,82.4408,82.45,9519.0
2019-12-26 14:30:00,89.42,89.42,89.31,89.35,14858.0,82.4593,82.4593,82.3578,82.3947,14858.0
2019-12-26 15:00:00,89.36,89.41,89.33,89.41,28609.0,82.4039,82.45,82.3763,82.45,28609.0
2019-12-26 15:30:00,89.42,89.58,89.38,89.58,119259.0,82.4593,82.6068,82.4224,82.6068,119259.0
2019-12-27 09:30:00,89.61,89.81,89.45,89.75,34615.0,82.6345,82.8189,82.4869,82.7636,34615.0
2019-12-27 10:00:00,89.69,89.73,89.54,89.57,122626.0,82.7082,82.7451,82.5699,82.5976,122626.0
2019-12-27 10:30:00,89.59,89.79,89.49,89.68,117753.0,82.616,82.8005,82.5238,82.699,117753.0
2019-12-27 11:00:00,89.69,89.86,89.65,89.83,93954.0,82.7082,82.865,82.6714,82.8373,93954.0
2019-12-27 11:30:00,89.88,90.07,89.88,90.05,26389.0,82.8834,83.0587,82.8834,83.0402,26389.0
2019-12-27 12:00:00,90.07,90.21,90.06,90.21,21605.0,83.0587,83.1878,83.0494,83.1878,21605.0
2019-12-27 12:30:00,90.2,90.3,90.2,90.27,22418.0,83.1785,83.2708,83.1785,83.2431,22418.0
2019-12-27 13:00:00,90.27,90.28,90.21,90.25,15575.0,83.2431,83.2523,83.1878,83.2246,15575.0
2019-12-27 13:30:00,90.25,90.25,90.17,90.24,13189.0,83.2246,83.2246,83.1509,83.2154,13189.0
2019-12-27 14:00:00,90.24,90.31,90.21,90.26,21350.0,83.2154,83.28,83.1878,83.2339,21350.0
2019-12-27 14:30:00,90.27,90.36,90.24,90.34,14490.0,83.2431,83.3261,83.2154,83.3076,14490.0
2019-12-27 15:00:00,90.35,90.36,90.28,90.34,29159.0,83.3169,83.3261,83.2523,83.3076,29159.0
2019-12-27 15:30:00,90.34,90.36,90.17,90.2,85016.0,83.3076,83.3261,83.1509,83.1785,85016.0
2019-12-30 09:30:00,90.11,90.23,89.92,90.17,23591.0,83.0955,83.2062,82.9203,83.1509,23591.0
2019-12-30 10:00:00,90.21,90.24,89.81,89.87,16887.0,83.1878,83.2154,82.8189,82.8742,16887.0
2019-12-30 10:30:00,89.87,90.08,89.86,90.05,17753.0,82.8742,83.0679,82.865,83.0402,17753.0
2019-12-30 11:00:00,90.06,90.06,89.86,90.01,16873.0,83.0494,83.0494,82.865,83.0033,16873.0
2019-12-30 11:30:00,90.07,90.28,90.03,90.23,17945.0,83.0587,83.2523,83.0218,83.2062,17945.0
2019-12-30 12:00:00,90.22,90.25,90.16,90.24,13449.0,83.197,83.2246,83.1417,83.2154,13449.0
2019-12-30 12:30:00,90.23,90.26,90.16,90.17,25719.0,83.2062,83.2339,83.1417,83.1509,25719.0
2019-12-30 13:00:00,90.17,90.17,90.03,90.13,13219.0,83.1509,83.1509,83.0218,83.114,13219.0
2019-12-30 13:30:00,90.13,90.19,90.09,90.17,13729.0,83.114,83.1693,83.0771,83.1509,13729.0
2019-12-30 14:00:00,90.17,90.17,90.08,90.12,16265.0,83.1509,83.1509,83.0679,83.1048,16265.0
2019-12-30 14:30:00,90.11,90.15,90.03,90.04,17379.0,83.0955,83.1324,83.0218,83.031,17379.0
2019-12-30 15:00:00,90.04,90.12,89.98,90.09,41053.0,83.031,83.1048,82.9757,83.0771,41053.0
2019-12-30 15:30:00,90.09,90.15,89.98,90.0,150268.0,83.0771,83.1324,82.9757,82.9941,150268.0
2019-12-31 09:30:00,89.67,89.92,89.56,89.61,33874.0,83.0634,83.295,82.9615,83.0079,33874.0
2019-12-31 10:00:00,89.7,89.78,89.62,89.68,14450.0,83.0912,83.1653,83.0171,83.0727,14450.0
2019-12-31 10:30:00,89.67,89.69,89.37,89.37,19211.0,83.0634,83.082,82.7855,82.7855,19211.0
2019-12-31 11:00:00,89.39,89.51,89.35,89.45,34223.0,82.8041,82.9152,82.767,82.8596,34223.0
2019-12-31 11:30:00,89.45,89.46,89.26,89.33,30389.0,82.8596,82.8689,82.6836,82.7485,30389.0
2019-12-31 12:00:00,89.32,89.34,89.22,89.27,32461.0,82.7392,82.7577,82.6466,82.6929,32461.0
2019-12-31 12:30:00,89.26,89.34,89.19,89.32,33562.0,82.6836,82.7577,82.6188,82.7392,33562.0
2019-12-31 13:00:00,89.31,89.31,89.18,89.22,18025.0,82.73,82.73,82.6095,82.6466,18025.0
2019-12-31 13:30:00,89.22,89.28,89.2,89.24,22173.0,82.6466,82.7022,82.6281,82.6651,22173.0
2019-12-31 14:00:00,89.24,89.39,89.23,89.37,41482.0,82.6651,82.8041,82.6559,82.7855,41482.0
2019-12-31 14:30:00,89.38,89.45,89.35,89.41,35396.0,82.7948,82.8596,82.767,82.8226,35396.0
2019-12-31 15:00:00,89.41,89.49,89.39,89.43,50161.0,82.8226,82.8967,82.8041,82.8411,50161.0
2019-12-31 15:30:00,89.44,89.63,89.41,89.6,240879.0,82.8504,83.0264,82.8226,82.9986,240879.0
2020-01-02 09:30:00,89.72,89.81,89.25,89.28,31368.0,83.1098,83.1931,82.6744,82.7022,31368.0
2020-01-02 10:00:00,89.24,89.3,89.07,89.1,35680.0,82.6651,82.7207,82.5076,82.5354,35680.0
2020-01-02 10:30:00,89.13,89.21,88.77,89.02,50768.0,82.5632,82.6373,82.2297,82.4613,50768.0
2020-01-02 11:00:00,89.02,89.1,88.93,89.01,28190.0,82.4613,82.5354,82.378,82.4521,28190.0
2020-01-02 11:30:00,89.02,89.1,88.87,89.02,24840.0,82.4613,82.5354,82.3224,82.4613,24840.0
2020-01-02 12:00:00,89.01,89.16,88.95,89.12,32875.0,82.4521,82.591,82.3965,82.554,32875.0
2020-01-02 12:30:00,89.13,89.21,88.98,88.98,41146.0,82.5632,82.6373,82.4243,82.4243,41146.0
2020-01-02 13:00:00,88.98,89.0,88.9,88.93,17034.0,82.4243,82.4428,82.3502,82.378,17034.0
2020-01-02 13:30:00,88.95,89.13,88.94,89.13,16755.0,82.3965,82.5632,82.3872,82.5632,16755.0
2020-01-02 14:00:00,89.14,89.16,89.07,89.15,34088.0,82.5725,82.591,82.5076,82.5817,34088.0
2020-01-02 14:30:00,89.14,89.45,89.13,89.38,499175.0,82.5725,82.8596,82.5632,82.7948,499175.0
2020-01-02 15:00:00,89.38,89.55,89.37,89.51,34193.0,82.7948,82.9523,82.7855,82.9152,34193.0
2020-01-02 15:30:00,89.52,89.84,89.51,89.81,279955.0,82.9245,83.2209,82.9152,83.1931,279955.0
2020-01-03 09:30:00,89.19,90.05,89.06,90.04,89533.0,82.6188,83.4154,82.4984,83.4062,89533.0
2020-01-03 10:00:00,90.02,90.02,89.72,89.88,54161.0,83.3876,83.3876,83.1098,83.258,54161.0
2020-01-03 10:30:00,89.9,89.9,89.69,89.79,28977.0,83.2765,83.2765,83.082,83.1746,28977.0
2020-01-03 11:00:00,89.79,89.87,89.69,89.8,68857.0,83.1746,83.2487,83.082,83.1839,68857.0
2020-01-03 11:30:00,89.81,90.21,89.8,90.14,52164.0,83.1931,83.5637,83.1839,83.4988,52164.0
2020-01-03 12:00:00,90.14,90.19,90.05,90.14,90739.0,83.4988,83.5451,83.4154,83.4988,90739.0
2020-01-03 12:30:00,90.12,90.4,90.11,90.27,34419.0,83.4803,83.7397,83.471,83.6192,34419.0
2020-01-03 13:00:00,90.28,90.39,90.27,90.28,23593.0,83.6285,83.7304,83.6192,83.6285,23593.0
2020-01-03 13:30:00,90.27,90.28,89.95,89.99,40735.0,83.6192,83.6285,83.3228,83.3599,40735.0
2020-01-03 14:00:00,90.0,90.02,89.91,89.97,27836.0,83.3691,83.3876,83.2858,83.3413,27836.0
2020-01-03 14:30:00,89.97,90.12,89.93,90.09,46446.0,83.3413,83.4803,83.3043,83.4525,46446.0
2020-01-03 15:00:00,90.09,90.2,90.02,90.08,60957.0,83.4525,83.5544,83.3876,83.4432,60957.0
2020-01-03 15:30:00,90.08,90.33,89.98,90.18,205388.0,83.4432,83.6748,83.3506,83.5359,205388.0
2020-01-06 09:30:00,90.0,90.31,89.75,89.97,39575.0,83.3691,83.6563,83.1375,83.3413,39575.0
2020-01-06 10:00:00,89.94,89.96,89.75,89.8,36191.0,83.3135,83.3321,83.1375,83.1839,36191.0
2020-01-06 10:30:00,89.78,90.0,89.73,89.97,38035.0,83.1653,83.3691,83.119,83.3413,38035.0
2020-01-06 11:00:00,89.98,90.18,89.87,89.89,22275.0,83.3506,83.5359,83.2487,83.2672,22275.0
2020-01-06 11:30:00,89.9,90.11,89.9,90.09,13488.0,83.2765,83.471,83.2765,83.4525,13488.0
2020-01-06 12:00:00,90.08,90.22,90.02,90.21,15921.0,83.4432,83.5729,83.3876,83.5637,15921.0
2020-01-06 12:30:00,90.22,90.28,90.16,90.27,11855.0,83.5729,83.6285,83.5173,83.6192,11855.0
2020-01-06 13:00:00,90.28,90.32,90.25,90.27,16362.0,83.6285,83.6655,83.6007,83.6192,16362.0
2020-01-06 13:30:00,90.27,90.33,90.24,90.27,15345.0,83.6192,83.6748,83.5914,83.6192,15345.0
2020-01-06 14:00:00,90.26,90.34,90.18,90.28,20255.0,83.61,83.6841,83.5359,83.6285,20255.0
2020-01-06 14:30:00,90.27,90.34,90.21,90.31,19201.0,83.6192,83.6841,83.5637,83.6563,19201.0
2020-01-06 15:00:00,90.32,90.48,90.32,90.45,32952.0,83.6655,83.8138,83.6655,83.786,32952.0
2020-01-06 15:30:00,90.45,90.64,90.42,90.64,139394.0,83.786,83.962,83.7582,83.962,139394.0
2020-01-07 09:30:00,90.43,90.45,89.98,90.15,58267.0,83.7674,83.786,83.3506,83.5081,58267.0
2020-01-07 10:00:00,90.18,90.18,89.93,90.12,44216.0,83.5359,83.5359,83.3043,83.4803,44216.0
2020-01-07 10:30:00,90.14,90.17,90.03,90.12,22866.0,83.4988,83.5266,83.3969,83.4803,22866.0
2020-01-07 11:00:00,90.13,90.26,90.11,90.17,22403.0,83.4895,83.61,83.471,83.5266,22403.0
2020-01-07 11:30:00,90.16,90.25,90.09,90.22,22705.0,83.5173,83.6007,83.4525,83.5729,22705.0
2020-01-07 12:00:00,90.19,90.28,90.17,90.25,19759.0,83.5451,83.6285,83.5266,83.6007,19759.0
2020-01-07 12:30:00,90.25,90.34,90.22,90.27,17053.0,83.6007,83.6841,83.5729,83.6192,17053.0
2020-01-07 13:00:00,90.26,90.32,90.2,90.21,19502.0,83.61,83.6655,83.5544,83.5637,19502.0
2020-01-07 13:30:00,90.19,90.29,90.15,90.26,16155.0,83.5451,83.6378,83.5081,83.61,16155.0
2020-01-07 14:00:00,90.25,90.28,90.15,90.21,15811.0,83.6007,83.6285,83.5081,83.5637,15811.0
2020-01-07 14:30:00,90.21,90.31,90.17,90.3,23141.0,83.5637,83.6563,83.5266,83.647,23141.0
2020-01-07 15:00:00,90.31,90.4,90.28,90.37,26876.0,83.6563,83.7397,83.6285,83.7119,26876.0
2020-01-07 15:30:00,90.36,90.39,90.12,90.13,94670.0,83.7026,83.7304,83.4803,83.4895,94670.0
2020-01-08 09:30:00,90.22,90.39,90.14,90.14,39572.0,83.5729,83.7304,83.4988,83.4988,39572.0
2020-01-08 10:00:00,90.14,90.29,90.03,90.08,35940.0,83.4988,83.6378,83.3969,83.4432,35940.0
2020-01-08 10:30:00,90.06,90.29,89.95,89.98,79387.0,83.4247,83.6378,83.3228,83.3506,79387.0
2020-01-08 11:00:00,89.98,90.19,89.84,90.16,58777.0,83.3506,83.5451,83.2209,83.5173,58777.0
2020-01-08 11:30:00,90.17,90.48,90.1,90.27,25622.0,83.5266,83.8138,83.4618,83.6192,25622.0
2020-01-08 12:00:00,90.28,90.35,90.13,90.16,27261.0,83.6285,83.6933,83.4895,83.5173,27261.0
2020-01-08 12:30:00,90.17,90.27,90.12,90.23,15712.0,83.5266,83.6192,83.4803,83.5822,15712.0
2020-01-08 13:00:00,90.23,90.23,89.99,90.07,52677.0,83.5822,83.5822,83.3599,83.434,52677.0
2020-01-08 13:30:00,90.08,90.14,90.0,90.14,110825.0,83.4432,83.4988,83.3691,83.4988,110825.0
2020-01-08 14:00:00,90.14,90.21,90.11,90.12,58756.0,83.4988,83.5637,83.471,83.4803,58756.0
2020-01-08 14:30:00,90.11,90.32,90.08,90.32,42944.0,83.471,83.6655,83.4432,83.6655,42944.0
2020-01-08 15:00:00,90.32,90.43,90.31,90.41,46579.0,83.6655,83.7674,83.6563,83.7489,46579.0
2020-01-08 15:30:00,90.42,90.46,90.16,90.21,160810.0,83.7582,83.7952,83.5173,83.5637,160810.0
2020-01-09 09:30:00,90.39,90.9,90.34,90.83,49513.0,83.7304,84.2028,83.6841,84.138,49513.0
2020-01-09 10:00:00,90.8,90.95,90.76,90.93,114504.0,84.1102,84.2491,84.0731,84.2306,114504.0
2020-01-09 10:30:00,90.93,91.05,90.88,90.95,69982.0,84.2306,84.3418,84.1843,84.2491,69982.0
2020-01-09 11:00:00,90.96,91.29,90.88,91.29,172806.0,84.2584,84.5641,84.1843,84.5641,172806.0
2020-01-09 11:30:00,91.24,91.41,91.16,91.19,30385.0,84.5178,84.6752,84.4437,84.4714,30385.0
2020-01-09 12:00:00,91.19,91.32,91.07,91.24,78681.0,84.4714,84.5919,84.3603,84.5178,78681.0
2020-01-09 12:30:00,91.24,91.27,91.16,91.2,14245.0,84.5178,84.5456,84.4437,84.4807,14245.0
2020-01-09 13:00:00,91.2,91.22,90.93,91.09,21799.0,84.4807,84.4992,84.2306,84.3788,21799.0
2020-01-09 13:30:00,91.09,91.16,91.06,91.06,19344.0,84.3788,84.4437,84.351,84.351,19344.0
2020-01-09 14:00:00,91.06,91.16,91.06,91.13,21971.0,84.351,84.4437,84.351,84.4159,21971.0
2020-01-09 14:30:00,91.14,91.14,90.99,91.01,68682.0,84.4251,84.4251,84.2862,84.3047,68682.0
2020-01-09 15:00:00,91.02,91.03,90.82,90.95,43570.0,84.314,84.3232,84.1287,84.2491,43570.0
2020-01-09 15:30:00,90.96,90.98,90.82,90.96,144894.0,84.2584,84.2769,84.1287,84.2584,144894.0
2020-01-10 09:30:00,90.74,91.16,90.71,91.05,64540.0,84.0546,84.4437,84.0268,84.3418,64540.0
2020-01-10 10:00:00,91.05,91.07,90.75,90.75,32250.0,84.3418,84.3603,84.0639,84.0639,32250.0
2020-01-10 10:30:00,90.75,90.79,90.59,90.73,36072.0,84.0639,84.1009,83.9157,84.0453,36072.0
2020-01-10 11:00:00,90.75,91.07,90.74,90.95,15492.0,84.0639,84.3603,84.0546,84.2491,15492.0
2020-01-10 11:30:00,90.94,90.96,90.84,90.93,14991.0,84.2399,84.2584,84.1472,84.2306,14991.0
2020-01-10 12:00:00,90.93,90.93,90.82,90.83,19200.0,84.2306,84.2306,84.1287,84.138,19200.0
2020-01-10 12:30:00,90.86,91.03,90.8,90.92,22341.0,84.1658,84.3232,84.1102,84.2213,22341.0
2020-01-10 13:00:00,90.92,91.12,90.84,91.03,33783.0,84.2213,84.4066,84.1472,84.3232,33783.0
2020-01-10 13:30:00,91.04,91.12,90.97,91.11,12766.0,84.3325,84.4066,84.2677,84.3973,12766.0
2020-01-10 14:00:00,91.1,91.18,91.03,91.13,21850.0,84.3881,84.4622,84.3232,84.4159,21850.0
2020-01-10 14:30:00,91.11,91.11,91.02,91.07,11920.0,84.3973,84.3973,84.314,84.3603,11920.0
2020-01-10 15:00:00,91.09,91.09,91.01,91.05,19748.0,84.3788,84.3788,84.3047,84.3418,19748.0
2020-01-10 15:30:00,91.03,91.03,90.78,90.88,139009.0,84.3232,84.3232,84.0917,84.1843,139009.0
2020-01-13 09:30:00,91.08,91.54,91.08,91.22,37089.0,84.3696,84.7957,84.3696,84.4992,37089.0
2020-01-13 10:00:00,91.28,91.31,91.19,91.2,23855.0,84.5548,84.5826,84.4714,84.4807,23855.0
2020-01-13 10:30:00,91.2,91.43,91.18,91.4,17114.0,84.4807,84.6938,84.4622,84.666,17114.0
2020-01-13 11:00:00,91.4,91.57,91.4,91.48,20327.0,84.666,84.8235,84.666,84.7401,20327.0
2020-01-13 11:30:00,91.48,91.63,91.47,91.63,30337.0,84.7401,84.879,84.7308,84.879,30337.0
2020-01-13 12:00:00,91.66,91.81,91.64,91.78,26004.0,84.9068,85.0458,84.8883,85.018,26004.0
2020-01-13 12:30:00,91.8,91.9,91.79,91.89,15215.0,85.0365,85.1291,85.0272,85.1199,15215.0
2020-01-13 13:00:00,91.88,91.95,91.81,91.86,41207.0,85.1106,85.1755,85.0458,85.0921,41207.0
2020-01-13 13:30:00,91.84,91.84,91.73,91.76,24775.0,85.0736,85.0736,84.9717,84.9995,24775.0
2020-01-13 14:00:00,91.75,91.93,91.72,91.87,26635.0,84.9902,85.1569,84.9624,85.1013,26635.0
2020-01-13 14:30:00,91.87,91.93,91.8,91.83,24619.0,85.1013,85.1569,85.0365,85.0643,24619.0
2020-01-13 15:00:00,91.83,91.85,91.79,91.82,33360.0,85.0643,85.0828,85.0272,85.055,33360.0
2020-01-13 15:30:00,91.83,91.97,91.8,91.83,119240.0,85.0643,85.194,85.0365,85.0643,119240.0
2020-01-14 09:30:00,91.78,91.94,91.69,91.85,40661.0,85.018,85.1662,84.9346,85.0828,40661.0
2020-01-14 10:00:00,91.84,91.96,91.69,91.7,55472.0,85.0736,85.1847,84.9346,84.9439,55472.0
2020-01-14 10:30:00,91.7,92.06,91.7,91.95,48989.0,84.9439,85.2773,84.9439,85.1755,48989.0
2020-01-14 11:00:00,91.98,92.0,91.88,91.93,34393.0,85.2032,85.2218,85.1106,85.1569,34393.0
2020-01-14 11:30:00,91.94,91.96,91.86,91.95,33624.0,85.1662,85.1847,85.0921,85.1755,33624.0
2020-01-14 12:00:00,91.95,91.99,91.82,91.92,29052.0,85.1755,85.2125,85.055,85.1477,29052.0
2020-01-14 12:30:00,91.92,92.08,91.9,92.03,40286.0,85.1477,85.2959,85.1291,85.2496,40286.0
2020-01-14 13:00:00,92.03,92.1,92.01,92.05,32280.0,85.2496,85.3144,85.231,85.2681,32280.0
2020-01-14 13:30:00,92.04,92.22,91.92,92.16,46830.0,85.2588,85.4256,85.1477,85.37,46830.0
2020-01-14 14:00:00,92.16,92.18,92.05,92.13,43170.0,85.37,85.3885,85.2681,85.3422,43170.0
2020-01-14 14:30:00,92.13,92.22,92.13,92.13,36902.0,85.3422,85.4256,85.3422,85.3422,36902.0
2020-01-14 15:00:00,92.12,92.14,91.92,91.92,36474.0,85.3329,85.3515,85.1477,85.1477,36474.0
2020-01-14 15:30:00,91.92,92.16,91.9,92.11,132945.0,85.1477,85.37,85.1291,85.3237,132945.0
2020-01-15 09:30:00,92.27,92.89,92.27,92.62,62996.0,85.4719,86.0462,85.4719,85.7961,62996.0
2020-01-15 10:00:00,92.63,92.69,92.46,92.59,57458.0,85.8054,85.8609,85.6479,85.7683,57458.0
2020-01-15 10:30:00,92.6,92.94,92.57,92.78,49366.0,85.7776,86.0925,85.7498,85.9443,49366.0
2020-01-15 11:00:00,92.77,92.81,92.46,92.47,48934.0,85.935,85.9721,85.6479,85.6571,48934.0
2020-01-15 11:30:00,92.48,92.65,92.45,92.59,42179.0,85.6664,85.8239,85.6386,85.7683,42179.0
2020-01-15 12:00:00,92.61,92.65,92.53,92.62,41367.0,85.7868,85.8239,85.7127,85.7961,41367.0
2020-01-15 12:30:00,92.62,92.67,92.51,92.53,37315.0,85.7961,85.8424,85.6942,85.7127,37315.0
2020-01-15 13:00:00,92.54,92.63,92.45,92.49,47585.0,85.722,85.8054,85.6386,85.6757,47585.0
2020-01-15 13:30:00,92.5,92.8,92.49,92.75,84488.0,85.6849,85.9628,85.6757,85.9165,84488.0
2020-01-15 14:00:00,92.72,92.9,92.72,92.88,78114.0,85.8887,86.0555,85.8887,86.0369,78114.0
2020-01-15 14:30:00,92.87,92.92,92.76,92.76,127971.0,86.0277,86.074,85.9258,85.9258,127971.0
2020-01-15 15:00:00,92.76,92.81,92.62,92.69,148410.0,85.9258,85.9721,85.7961,85.8609,148410.0
2020-01-15 15:30:00,92.69,92.69,92.38,92.56,172081.0,85.8609,85.8609,85.5738,85.7405,172081.0
2020-01-16 09:30:00,92.79,93.1,92.7,93.01,56221.0,85.9536,86.2407,85.8702,86.1574,56221.0
2020-01-16 10:00:00,93.0,93.24,92.98,93.24,28662.0,86.1481,86.3704,86.1296,86.3704,28662.0
2020-01-16 10:30:00,93.25,93.31,93.1,93.27,21769.0,86.3797,86.4353,86.2407,86.3982,21769.0
2020-01-16 11:00:00,93.26,93.33,93.15,93.15,30825.0,86.3889,86.4538,86.287,86.287,30825.0
2020-01-16 11:30:00,93.16,93.38,93.1,93.28,16446.0,86.2963,86.5001,86.2407,86.4075,16446.0
2020-01-16 12:00:00,93.29,93.47,93.29,93.44,13885.0,86.4167,86.5835,86.4167,86.5557,13885.0
2020-01-16 12:30:00,93.43,93.5,93.39,93.41,13856.0,86.5464,86.6113,86.5094,86.5279,13856.0
2020-01-16 13:00:00,93.42,93.5,93.38,93.41,12965.0,86.5371,86.6113,86.5001,86.5279,12965.0
2020-01-16 13:30:00,93.39,93.46,93.33,93.44,12453.0,86.5094,86.5742,86.4538,86.5557,12453.0
2020-01-16 14:00:00,93.44,93.47,93.34,93.45,13195.0,86.5557,86.5835,86.463,86.5649,13195.0
2020-01-16 14:30:00,93.45,93.46,93.33,93.36,18151.0,86.5649,86.5742,86.4538,86.4816,18151.0
2020-01-16 15:00:00,93.37,93.5,93.32,93.48,16735.0,86.4908,86.6113,86.4445,86.5927,16735.0
2020-01-16 15:30:00,93.5,93.59,93.42,93.53,103065.0,86.6113,86.6946,86.5371,86.639,103065.0
2020-01-17 09:30:00,93.9,93.9,93.43,93.7,127194.0,86.9818,86.9818,86.5464,86.7965,127194.0
2020-01-17 10:00:00,93.7,93.75,93.4,93.66,18599.0,86.7965,86.8428,86.5186,86.7595,18599.0
2020-01-17 10:30:00,93.68,93.68,93.48,93.51,20659.0,86.778,86.778,86.5927,86.6205,20659.0
2020-01-17 11:00:00,93.52,93.6,93.41,93.59,23350.0,86.6298,86.7039,86.5279,86.6946,23350.0
2020-01-17 11:30:00,93.6,93.7,93.6,93.7,17084.0,86.7039,86.7965,86.7039,86.7965,17084.0
2020-01-17 12:00:00,93.68,93.7,93.59,93.68,14648.0,86.778,86.7965,86.6946,86.778,14648.0
2020-01-17 12:30:00,93.67,93.69,93.58,93.66,7392.0,86.7687,86.7873,86.6854,86.7595,7392.0
2020-01-17 13:00:00,93.66,93.75,93.65,93.66,15411.0,86.7595,86.8428,86.7502,86.7595,15411.0
2020-01-17 13:30:00,93.67,93.72,93.54,93.54,12403.0,86.7687,86.815,86.6483,86.6483,12403.0
2020-01-17 14:00:00,93.54,93.59,93.49,93.49,14815.0,86.6483,86.6946,86.602,86.602,14815.0
2020-01-17 14:30:00,93.48,93.58,93.46,93.56,22502.0,86.5927,86.6854,86.5742,86.6668,22502.0
2020-01-17 15:00:00,93.56,93.59,93.47,93.53,25980.0,86.6668,86.6946,86.5835,86.639,25980.0
2020-01-17 15:30:00,93.53,93.56,93.44,93.46,108218.0,86.639,86.6668,86.5557,86.5742,108218.0
2020-01-21 09:30:00,93.21,93.54,93.05,93.37,40905.0,86.3426,86.6483,86.1944,86.4908,40905.0
2020-01-21 10:00:00,93.38,93.57,93.29,93.48,18881.0,86.5001,86.6761,86.4167,86.5927,18881.0
2020-01-21 10:30:00,93.49,93.53,93.42,93.52,19471.0,86.602,86.639,86.5371,86.6298,19471.0
2020-01-21 11:00:00,93.53,93.66,93.48,93.59,40159.0,86.639,86.7595,86.5927,86.6946,40159.0
2020-01-21 11:30:00,93.59,93.69,93.54,93.54,31950.0,86.6946,86.7873,86.6483,86.6483,31950.0
2020-01-21 12:00:00,93.52,93.61,93.49,93.52,14920.0,86.6298,86.7132,86.602,86.6298,14920.0
2020-01-21 12:30:00,93.53,93.57,93.46,93.55,12485.0,86.639,86.6761,86.5742,86.6576,12485.0
2020-01-21 13:00:00,93.51,93.56,93.37,93.37,13250.0,86.6205,86.6668,86.4908,86.4908,13250.0
2020-01-21 13:30:00,93.38,93.54,93.35,93.51,22866.0,86.5001,86.6483,86.4723,86.6205,22866.0
2020-01-21 14:00:00,93.5,93.73,93.48,93.7,22721.0,86.6113,86.8243,86.5927,86.7965,22721.0
2020-01-21 14:30:00,93.71,93.78,93.63,93.73,26476.0,86.8058,86.8706,86.7317,86.8243,26476.0
2020-01-21 15:00:00,93.73,93.84,93.72,93.82,20605.0,86.8243,86.9262,86.815,86.9077,20605.0
2020-01-21 15:30:00,93.81,93.85,93.68,93.81,104697.0,86.8984,86.9355,86.778,86.8984,104697.0
2020-01-22 09:30:00,94.13,94.44,94.1,94.3,41242.0,87.1948,87.482,87.167,87.3523,41242.0
2020-01-22 10:00:00,94.31,94.46,94.27,94.4,16203.0,87.3616,87.5005,87.3245,87.4449,16203.0
2020-01-22 10:30:00,94.42,94.61,94.39,94.47,34477.0,87.4635,87.6395,87.4357,87.5098,34477.0
2020-01-22 11:00:00,94.46,94.49,94.1,94.16,24372.0,87.5005,87.5283,87.167,87.2226,24372.0
2020-01-22 11:30:00,94.15,94.29,94.15,94.24,17915.0,87.2134,87.3431,87.2134,87.2967,17915.0
2020-01-22 12:00:00,94.24,94.34,94.19,94.21,14286.0,87.2967,87.3894,87.2504,87.2689,14286.0
2020-01-22 12:30:00,94.2,94.36,94.2,94.35,11304.0,87.2597,87.4079,87.2597,87.3986,11304.0
2020-01-22 13:00:00,94.35,94.4,94.26,94.38,12791.0,87.3986,87.4449,87.3153,87.4264,12791.0
2020-01-22 13:30:00,94.35,94.35,94.24,94.26,12832.0,87.3986,87.3986,87.2967,87.3153,12832.0
2020-01-22 14:00:00,94.25,94.37,94.25,94.34,12819.0,87.306,87.4172,87.306,87.3894,12819.0
2020-01-22 14:30:00,94.34,94.4,94.32,94.4,15760.0,87.3894,87.4449,87.3708,87.4449,15760.0
2020-01-22 15:00:00,94.39,94.42,94.22,94.24,29921.0,87.4357,87.4635,87.2782,87.2967,29921.0
2020-01-22 15:30:00,94.24,94.34,94.15,94.32,87797.0,87.2967,87.3894,87.2134,87.3708,87797.0
2020-01-23 09:30:00,94.13,94.44,93.86,94.37,33728.0,87.1948,87.482,86.9447,87.4172,33728.0
2020-01-23 10:00:00,94.4,94.51,94.18,94.19,23765.0,87.4449,87.5468,87.2412,87.2504,23765.0
2020-01-23 10:30:00,94.2,94.38,94.2,94.25,26707.0,87.2597,87.4264,87.2597,87.306,26707.0
2020-01-23 11:00:00,94.27,94.27,94.13,94.17,23854.0,87.3245,87.3245,87.1948,87.2319,23854.0
2020-01-23 11:30:00,94.2,94.29,94.18,94.23,45402.0,87.2597,87.3431,87.2412,87.2875,45402.0
2020-01-23 12:00:00,94.24,94.44,94.22,94.43,24809.0,87.2967,87.482,87.2782,87.4727,24809.0
2020-01-23 12:30:00,94.44,94.46,94.33,94.38,20273.0,87.482,87.5005,87.3801,87.4264,20273.0
2020-01-23 13:00:00,94.37,94.41,94.25,94.33,25633.0,87.4172,87.4542,87.306,87.3801,25633.0
2020-01-23 13:30:00,94.31,94.45,94.31,94.36,12151.0,87.3616,87.4913,87.3616,87.4079,12151.0
2020-01-23 14:00:00,94.36,94.49,94.28,94.41,18955.0,87.4079,87.5283,87.3338,87.4542,18955.0
2020-01-23 14:30:00,94.42,94.42,94.23,94.3,25436.0,87.4635,87.4635,87.2875,87.3523,25436.0
2020-01-23 15:00:00,94.32,94.43,94.28,94.43,33486.0,87.3708,87.4727,87.3338,87.4727,33486.0
2020-01-23 15:30:00,94.4,94.5,94.33,94.39,138764.0,87.4449,87.5376,87.3801,87.4357,138764.0
2020-01-24 09:30:00,94.5,94.7,94.48,94.68,24750.0,87.5376,87.7228,87.5191,87.7043,24750.0
2020-01-24 10:00:00,94.7,94.92,94.55,94.84,22985.0,87.7228,87.9266,87.5839,87.8525,22985.0
2020-01-24 10:30:00,94.81,94.93,94.77,94.89,23189.0,87.8247,87.9359,87.7877,87.8988,23189.0
2020-01-24 11:00:00,94.88,94.88,94.53,94.6,46086.0,87.8896,87.8896,87.5654,87.6302,46086.0
2020-01-24 11:30:00,94.63,94.66,94.51,94.61,20837.0,87.658,87.6858,87.5468,87.6395,20837.0
2020-01-24 12:00:00,94.59,94.6,94.4,94.51,26678.0,87.6209,87.6302,87.4449,87.5468,26678.0
2020-01-24 12:30:00,94.5,94.62,94.48,94.59,19858.0,87.5376,87.6487,87.5191,87.6209,19858.0
2020-01-24 13:00:00,94.59,94.59,94.4,94.5,22051.0,87.6209,87.6209,87.4449,87.5376,22051.0
2020-01-24 13:30:00,94.5,94.55,94.37,94.46,24987.0,87.5376,87.5839,87.4172,87.5005,24987.0
2020-01-24 14:00:00,94.46,94.49,94.19,94.23,21418.0,87.5005,87.5283,87.2504,87.2875,21418.0
2020-01-24 14:30:00,94.26,94.44,94.19,94.43,30003.0,87.3153,87.482,87.2504,87.4727,30003.0
2020-01-24 15:00:00,94.43,94.49,94.34,94.43,31250.0,87.4727,87.5283,87.3894,87.4727,31250.0
2020-01-24 15:30:00,94.42,94.65,94.29,94.64,122889.0,87.4635,87.6765,87.3431,87.6673,122889.0
2020-01-27 09:30:00,94.18,94.56,93.94,94.29,45890.0,87.2412,87.5932,87.0188,87.3431,45890.0
2020-01-27 10:00:00,94.28,94.37,94.12,94.21,33268.0,87.3338,87.4172,87.1856,87.2689,33268.0
2020-01-27 10:30:00,94.22,94.29,94.01,94.29,26586.0,87.2782,87.3431,87.0837,87.3431,26586.0
2020-01-27 11:00:00,94.25,94.52,94.25,94.48,25137.0,87.306,87.5561,87.306,87.5191,25137.0
2020-01-27 11:30:00,94.47,94.64,94.44,94.55,16185.0,87.5098,87.6673,87.482,87.5839,16185.0
2020-01-27 12:00:00,94.54,94.6,94.44,94.57,19785.0,87.5746,87.6302,87.482,87.6024,19785.0
2020-01-27 12:30:00,94.56,94.67,94.49,94.53,20351.0,87.5932,87.6951,87.5283,87.5654,20351.0
2020-01-27 13:00:00,94.54,94.68,94.52,94.67,16489.0,87.5746,87.7043,87.5561,87.6951,16489.0
2020-01-27 13:30:00,94.68,94.71,94.54,94.63,22758.0,87.7043,87.7321,87.5746,87.658,22758.0
2020-01-27 14:00:00,94.62,94.69,94.54,94.69,21036.0,87.6487,87.7136,87.5746,87.7136,21036.0
2020-01-27 14:30:00,94.68,94.7,94.58,94.68,31893.0,87.7043,87.7228,87.6117,87.7043,31893.0
2020-01-27 15:00:00,94.66,94.76,94.63,94.68,27568.0,87.6858,87.7784,87.658,87.7043,27568.0
2020-01-27 15:30:00,94.65,94.72,94.51,94.61,128995.0,87.6765,87.7414,87.5468,87.6395,128995.0
2020-01-28 09:30:00,94.73,94.92,94.54,94.78,63148.0,87.7506,87.9266,87.5746,87.7969,63148.0
2020-01-28 10:00:00,94.76,95.15,94.69,95.12,40344.0,87.7784,88.1397,87.7136,88.1119,40344.0
2020-01-28 10:30:00,95.13,95.18,94.99,95.08,66402.0,88.1212,88.1675,87.9915,88.0748,66402.0
2020-01-28 11:00:00,95.07,95.09,94.89,94.89,43650.0,88.0656,88.0841,87.8988,87.8988,43650.0
2020-01-28 11:30:00,94.89,94.89,94.66,94.66,33111.0,87.8988,87.8988,87.6858,87.6858,33111.0
2020-01-28 12:00:00,94.67,94.68,94.51,94.58,34873.0,87.6951,87.7043,87.5468,87.6117,34873.0
2020-01-28 12:30:00,94.58,94.69,94.58,94.68,24906.0,87.6117,87.7136,87.6117,87.7043,24906.0
2020-01-28 13:00:00,94.67,94.68,94.55,94.58,18880.0,87.6951,87.7043,87.5839,87.6117,18880.0
2020-01-28 13:30:00,94.57,94.68,94.48,94.64,23602.0,87.6024,87.7043,87.5191,87.6673,23602.0
2020-01-28 14:00:00,94.64,94.67,94.55,94.59,34258.0,87.6673,87.6951,87.5839,87.6209,34258.0
2020-01-28 14:30:00,94.59,94.72,94.58,94.59,34431.0,87.6209,87.7414,87.6117,87.6209,34431.0
2020-01-28 15:00:00,94.6,94.63,94.51,94.59,38200.0,87.6302,87.658,87.5468,87.6209,38200.0
2020-01-28 15:30:00,94.6,94.61,94.35,94.36,131747.0,87.6302,87.6395,87.3986,87.4079,131747.0
2020-01-29 09:30:00,94.52,94.62,94.18,94.24,47691.0,87.5561,87.6487,87.2412,87.2967,47691.0
2020-01-29 10:00:00,94.21,94.26,94.02,94.12,33302.0,87.2689,87.3153,87.0929,87.1856,33302.0
2020-01-29 10:30:00,94.19,94.33,94.04,94.32,29228.0,87.2504,87.3801,87.1115,87.3708,29228.0
2020-01-29 11:00:00,94.32,94.48,94.27,94.42,60162.0,87.3708,87.5191,87.3245,87.4635,60162.0
2020-01-29 11:30:00,94.41,94.51,94.34,94.48,54401.0,87.4542,87.5468,87.3894,87.5191,54401.0
2020-01-29 12:00:00,94.48,94.63,94.43,94.58,40289.0,87.5191,87.658,87.4727,87.6117,40289.0
2020-01-29 12:30:00,94.58,94.67,94.37,94.55,47524.0,87.6117,87.6951,87.4172,87.5839,47524.0
2020-01-29 13:00:00,94.59,94.63,94.5,94.62,40739.0,87.6209,87.658,87.5376,87.6487,40739.0
2020-01-29 13:30:00,94.62,94.65,94.44,94.48,30096.0,87.6487,87.6765,87.482,87.5191,30096.0
2020-01-29 14:00:00,94.55,94.67,94.46,94.63,49379.0,87.5839,87.6951,87.5005,87.658,49379.0
2020-01-29 14:30:00,94.63,94.67,94.51,94.57,60754.0,87.658,87.6951,87.5468,87.6024,60754.0
2020-01-29 15:00:00,94.56,94.64,94.29,94.44,60561.0,87.5932,87.6673,87.3431,87.482,60561.0
2020-01-29 15:30:00,94.43,94.5,94.26,94.47,202828.0,87.4727,87.5376,87.3153,87.5098,202828.0
2020-01-30 09:30:00,94.3,94.49,94.07,94.43,40513.0,87.3523,87.5283,87.1393,87.4727,40513.0
2020-01-30 10:00:00,94.48,94.55,94.36,94.5,34952.0,87.5191,87.5839,87.4079,87.5376,34952.0
2020-01-30 10:30:00,94.5,94.52,94.22,94.5,44124.0,87.5376,87.5561,87.2782,87.5376,44124.0
2020-01-30 11:00:00,94.48,94.92,94.47,94.86,50116.0,87.5191,87.9266,87.5098,87.8711,50116.0
2020-01-30 11:30:00,94.88,95.18,94.8,95.08,41234.0,87.8896,88.1675,87.8155,88.0748,41234.0
2020-01-30 12:00:00,95.08,95.21,95.06,95.15,26583.0,88.0748,88.1953,88.0563,88.1397,26583.0
2020-01-30 12:30:00,95.15,95.18,95.0,95.09,24049.0,88.1397,88.1675,88.0007,88.0841,24049.0
2020-01-30 13:00:00,95.11,95.18,94.96,95.03,25023.0,88.1026,88.1675,87.9637,88.0285,25023.0
2020-01-30 13:30:00,95.01,95.09,94.94,94.98,30473.0,88.01,88.0841,87.9452,87.9822,30473.0
2020-01-30 14:00:00,95.0,95.03,94.9,94.99,46848.0,88.0007,88.0285,87.9081,87.9915,46848.0
2020-01-30 14:30:00,94.99,95.32,94.92,95.25,66314.0,87.9915,88.2972,87.9266,88.2323,66314.0
2020-01-30 15:00:00,95.31,95.52,95.25,95.48,54201.0,88.2879,88.4824,88.2323,88.4454,54201.0
2020-01-30 15:30:00,95.47,95.85,95.46,95.73,164052.0,88.4361,88.7881,88.4268,88.677,164052.0
2020-01-31 09:30:00,95.77,96.4,95.72,96.33,66011.0,88.714,89.2976,88.6677,89.2328,66011.0
2020-01-31 10:00:00,96.29,96.29,95.75,95.78,44931.0,89.1957,89.1957,88.6955,88.7233,44931.0
2020-01-31 10:30:00,95.82,95.9,95.65,95.79,45271.0,88.7603,88.8344,88.6029,88.7325,45271.0
2020-01-31 11:00:00,95.78,95.89,95.58,95.58,26843.0,88.7233,88.8252,88.538,88.538,26843.0
2020-01-31 11:30:00,95.62,95.69,95.47,95.58,34628.0,88.5751,88.6399,88.4361,88.538,34628.0
2020-01-31 12:00:00,95.57,95.58,95.22,95.22,24589.0,88.5287,88.538,88.2045,88.2045,24589.0
2020-01-31 12:30:00,95.22,95.27,95.01,95.21,26876.0,88.2045,88.2508,88.01,88.1953,26876.0
2020-01-31 13:00:00,95.19,95.22,95.01,95.1,15294.0,88.1767,88.2045,88.01,88.0934,15294.0
2020-01-31 13:30:00,95.11,95.33,95.01,95.27,21853.0,88.1026,88.3064,88.01,88.2508,21853.0
2020-01-31 14:00:00,95.32,95.42,95.23,95.32,20450.0,88.2972,88.3898,88.2138,88.2972,20450.0
2020-01-31 14:30:00,95.3,95.46,95.15,95.21,43507.0,88.2786,88.4268,88.1397,88.1953,43507.0
2020-01-31 15:00:00,95.22,95.24,94.65,94.65,54680.0,88.2045,88.2231,87.6765,87.6765,54680.0
2020-01-31 15:30:00,94.67,95.09,94.56,95.02,206881.0,87.6951,88.0841,87.5932,88.0193,206881.0
2020-02-03 09:30:00,95.39,95.92,95.31,95.75,55976.0,88.362,88.853,88.2879,88.6955,55976.0
2020-02-03 10:00:00,95.83,96.17,95.83,96.13,39399.0,88.7696,89.0845,88.7696,89.0475,39399.0
2020-02-03 10:30:00,96.1,96.28,95.99,96.08,47869.0,89.0197,89.1864,88.9178,89.0012,47869.0
2020-02-03 11:00:00,96.07,96.09,95.86,96.01,30040.0,88.9919,89.0104,88.7974,88.9363,30040.0
2020-02-03 11:30:00,95.97,95.98,95.81,95.98,14536.0,88.8993,88.9085,88.7511,88.9085,14536.0
2020-02-03 12:00:00,95.98,96.05,95.87,96.0,22749.0,88.9085,88.9734,88.8066,88.9271,22749.0
2020-02-03 12:30:00,96.02,96.07,95.97,96.05,15861.0,88.9456,88.9919,88.8993,88.9734,15861.0
2020-02-03 13:00:00,96.05,96.09,95.92,95.94,15930.0,88.9734,89.0104,88.853,88.8715,15930.0
2020-02-03 13:30:00,95.95,96.07,95.9,96.02,19878.0,88.8807,88.9919,88.8344,88.9456,19878.0
2020-02-03 14:00:00,96.02,96.04,95.86,95.99,23950.0,88.9456,88.9641,88.7974,88.9178,23950.0
2020-02-03 14:30:00,95.96,96.04,95.88,95.95,26835.0,88.89,88.9641,88.8159,88.8807,26835.0
2020-02-03 15:00:00,95.95,96.04,95.89,96.03,41907.0,88.8807,88.9641,88.8252,88.9549,41907.0
2020-02-03 15:30:00,96.03,96.04,95.78,95.82,130416.0,88.9549,88.9641,88.7233,88.7603,130416.0
2020-02-04 09:30:00,96.33,96.64,96.19,96.59,38582.0,89.2328,89.5199,89.1031,89.4736,38582.0
2020-02-04 10:00:00,96.64,96.72,96.45,96.6,22287.0,89.5199,89.594,89.3439,89.4829,22287.0
2020-02-04 10:30:00,96.6,96.75,96.42,96.44,21249.0,89.4829,89.6218,89.3161,89.3346,21249.0
2020-02-04 11:00:00,96.43,96.58,96.35,96.56,27720.0,89.3254,89.4643,89.2513,89.4458,27720.0
2020-02-04 11:30:00,96.55,96.62,96.4,96.44,14926.0,89.4365,89.5014,89.2976,89.3346,14926.0
2020-02-04 12:00:00,96.45,96.63,96.43,96.59,12792.0,89.3439,89.5106,89.3254,89.4736,12792.0
2020-02-04 12:30:00,96.59,96.65,96.52,96.65,13255.0,89.4736,89.5292,89.4088,89.5292,13255.0
2020-02-04 13:00:00,96.67,96.67,96.54,96.61,24549.0,89.5477,89.5477,89.4273,89.4921,24549.0
2020-02-04 13:30:00,96.61,96.73,96.57,96.65,27148.0,89.4921,89.6033,89.4551,89.5292,27148.0
2020-02-04 14:00:00,96.65,96.73,96.58,96.67,33314.0,89.5292,89.6033,89.4643,89.5477,33314.0
2020-02-04 14:30:00,96.66,96.79,96.66,96.76,31502.0,89.5384,89.6589,89.5384,89.6311,31502.0
2020-02-04 15:00:00,96.75,96.84,96.72,96.79,45011.0,89.6218,89.7052,89.594,89.6589,45011.0
2020-02-04 15:30:00,96.8,96.8,96.22,96.23,161313.0,89.6681,89.6681,89.1309,89.1401,161313.0
2020-02-05 09:30:00,96.6,96.7,96.23,96.46,77951.0,89.4829,89.5755,89.1401,89.3532,77951.0
2020-02-05 10:00:00,96.49,96.75,96.35,96.66,90346.0,89.381,89.6218,89.2513,89.5384,90346.0
2020-02-05 10:30:00,96.63,97.08,96.59,97.05,41348.0,89.5106,89.9275,89.4736,89.8997,41348.0
2020-02-05 11:00:00,97.05,97.07,96.77,96.8,30335.0,89.8997,89.9182,89.6403,89.6681,30335.0
2020-02-05 11:30:00,96.8,96.84,96.73,96.83,33070.0,89.6681,89.7052,89.6033,89.6959,33070.0
2020-02-05 12:00:00,96.85,96.92,96.76,96.81,22613.0,89.7144,89.7793,89.6311,89.6774,22613.0
2020-02-05 12:30:00,96.79,96.79,96.55,96.63,27354.0,89.6589,89.6589,89.4365,89.5106,27354.0
2020-02-05 13:00:00,96.63,96.84,96.62,96.83,26811.0,89.5106,89.7052,89.5014,89.6959,26811.0
2020-02-05 13:30:00,96.83,96.91,96.78,96.81,27975.0,89.6959,89.77,89.6496,89.6774,27975.0
2020-02-05 14:00:00,96.81,96.84,96.63,96.81,19806.0,89.6774,89.7052,89.5106,89.6774,19806.0
2020-02-05 14:30:00,96.8,96.98,96.8,96.91,42998.0,89.6681,89.8349,89.6681,89.77,42998.0
2020-02-05 15:00:00,96.92,97.06,96.92,96.98,45067.0,89.7793,89.909,89.7793,89.8349,45067.0
2020-02-05 15:30:00,96.98,97.06,96.86,96.9,133706.0,89.8349,89.909,89.7237,89.7608,133706.0
2020-02-06 09:30:00,96.94,97.18,96.82,96.97,36709.0,89.7978,90.0201,89.6866,89.8256,36709.0
2020-02-06 10:00:00,96.96,97.05,96.85,96.86,23020.0,89.8163,89.8997,89.7144,89.7237,23020.0
2020-02-06 10:30:00,96.84,96.91,96.77,96.82,19305.0,89.7052,89.77,89.6403,89.6866,19305.0
2020-02-06 11:00:00,96.82,97.16,96.8,96.94,22037.0,89.6866,90.0016,89.6681,89.7978,22037.0
2020-02-06 11:30:00,96.96,96.97,96.68,96.68,26707.0,89.8163,89.8256,89.557,89.557,26707.0
2020-02-06 12:00:00,96.68,96.76,96.63,96.7,23784.0,89.557,89.6311,89.5106,89.5755,23784.0
2020-02-06 12:30:00,96.7,96.74,96.63,96.66,23515.0,89.5755,89.6125,89.5106,89.5384,23515.0
2020-02-06 13:00:00,96.66,96.75,96.61,96.63,69983.0,89.5384,89.6218,89.4921,89.5106,69983.0
2020-02-06 13:30:00,96.64,96.7,96.52,96.67,39644.0,89.5199,89.5755,89.4088,89.5477,39644.0
2020-02-06 14:00:00,96.66,96.79,96.65,96.69,40447.0,89.5384,89.6589,89.5292,89.5662,40447.0
2020-02-06 14:30:00,96.69,96.76,96.64,96.67,43127.0,89.5662,89.6311,89.5199,89.5477,43127.0
2020-02-06 15:00:00,96.66,96.68,96.63,96.66,35935.0,89.5384,89.557,89.5106,89.5384,35935.0
2020-02-06 15:30:00,96.65,96.76,96.55,96.61,239996.0,89.5292,89.6311,89.4365,89.4921,239996.0
2020-02-07 09:30:00,96.93,97.25,96.57,96.96,46500.0,89.7885,90.085,89.4551,89.8163,46500.0
2020-02-07 10:00:00,96.95,97.32,96.93,97.25,30696.0,89.8071,90.1498,89.7885,90.085,30696.0
2020-02-07 10:30:00,97.27,97.36,97.12,97.31,22712.0,90.1035,90.1869,89.9645,90.1405,22712.0
2020-02-07 11:00:00,97.3,97.44,97.25,97.38,42040.0,90.1313,90.261,90.085,90.2054,42040.0
2020-02-07 11:30:00,97.37,97.48,97.35,97.38,16610.0,90.1961,90.298,90.1776,90.2054,16610.0
2020-02-07 12:00:00,97.4,97.54,97.37,97.49,18765.0,90.2239,90.3536,90.1961,90.3073,18765.0
2020-02-07 12:30:00,97.47,97.52,97.34,97.52,37070.0,90.2888,90.3351,90.1683,90.3351,37070.0
2020-02-07 13:00:00,97.51,97.51,97.29,97.45,21524.0,90.3258,90.3258,90.122,90.2702,21524.0
2020-02-07 13:30:00,97.43,97.45,97.17,97.21,19720.0,90.2517,90.2702,90.0109,90.0479,19720.0
2020-02-07 14:00:00,97.21,97.28,97.13,97.26,34338.0,90.0479,90.1128,89.9738,90.0942,34338.0
2020-02-07 14:30:00,97.26,97.44,97.25,97.35,31107.0,90.0942,90.261,90.085,90.1776,31107.0
2020-02-07 15:00:00,97.36,97.45,97.33,97.34,48077.0,90.1869,90.2702,90.1591,90.1683,48077.0
2020-02-07 15:30:00,97.32,97.38,97.11,97.15,167774.0,90.1498,90.2054,89.9553,89.9923,167774.0
2020-02-10 09:30:00,97.14,97.35,97.01,97.28,30572.0,89.9831,90.1776,89.8627,90.1128,30572.0
2020-02-10 10:00:00,97.29,97.37,97.16,97.33,21864.0,90.122,90.1961,90.0016,90.1591,21864.0
2020-02-10 10:30:00,97.34,97.5,97.32,97.4,24466.0,90.1683,90.3165,90.1498,90.2239,24466.0
2020-02-10 11:00:00,97.4,97.67,97.39,97.61,30030.0,90.2239,90.474,90.2147,90.4184,30030.0
2020-02-10 11:30:00,97.62,97.64,97.49,97.51,38279.0,90.4277,90.4462,90.3073,90.3258,38279.0
2020-02-10 12:00:00,97.52,97.52,97.41,97.52,26918.0,90.3351,90.3351,90.2332,90.3351,26918.0
2020-02-10 12:30:00,97.5,97.5,97.35,97.36,25833.0,90.3165,90.3165,90.1776,90.1869,25833.0
2020-02-10 13:00:00,97.36,97.42,97.3,97.39,25466.0,90.1869,90.2424,90.1313,90.2147,25466.0
2020-02-10 13:30:00,97.39,97.53,97.37,97.5,29260.0,90.2147,90.3443,90.1961,90.3165,29260.0
2020-02-10 14:00:00,97.5,97.54,97.43,97.48,32809.0,90.3165,90.3536,90.2517,90.298,32809.0
2020-02-10 14:30:00,97.47,97.53,97.44,97.52,32722.0,90.2888,90.3443,90.261,90.3351,32722.0
2020-02-10 15:00:00,97.52,97.62,97.51,97.61,47522.0,90.3351,90.4277,90.3258,90.4184,47522.0
2020-02-10 15:30:00,97.6,98.04,97.57,97.85,217478.0,90.4092,90.8168,90.3814,90.6408,217478.0
2020-02-11 09:30:00,98.09,98.37,97.84,97.84,35920.0,90.8631,91.1225,90.6315,90.6315,35920.0
2020-02-11 10:00:00,97.87,98.14,97.85,98.09,33227.0,90.6593,90.9094,90.6408,90.8631,33227.0
2020-02-11 10:30:00,98.08,98.12,97.95,98.06,23721.0,90.8538,90.8909,90.7334,90.8353,23721.0
2020-02-11 11:00:00,98.05,98.18,98.0,98.17,50334.0,90.826,90.9464,90.7797,90.9372,50334.0
2020-02-11 11:30:00,98.16,98.36,98.12,98.23,44957.0,90.9279,91.1132,90.8909,90.9928,44957.0
2020-02-11 12:00:00,98.22,98.36,98.2,98.35,19818.0,90.9835,91.1132,90.965,91.1039,19818.0
2020-02-11 12:30:00,98.35,98.35,98.26,98.32,25856.0,91.1039,91.1039,91.0206,91.0761,25856.0
2020-02-11 13:00:00,98.32,98.44,98.21,98.24,31471.0,91.0761,91.1873,90.9742,91.002,31471.0
2020-02-11 13:30:00,98.24,98.26,98.18,98.25,30777.0,91.002,91.0206,90.9464,91.0113,30777.0
2020-02-11 14:00:00,98.25,98.31,98.13,98.26,27106.0,91.0113,91.0669,90.9001,91.0206,27106.0
2020-02-11 14:30:00,98.26,98.31,98.23,98.24,21627.0,91.0206,91.0669,90.9928,91.002,21627.0
2020-02-11 15:00:00,98.23,98.26,98.16,98.24,31429.0,90.9928,91.0206,90.9279,91.002,31429.0
2020-02-11 15:30:00,98.26,98.31,97.93,98.06,174768.0,91.0206,91.0669,90.7149,90.8353,174768.0
2020-02-12 09:30:00,97.73,97.86,97.38,97.52,55107.0,90.5296,90.65,90.2054,90.3351,55107.0
2020-02-12 10:00:00,97.49,97.74,97.31,97.72,32366.0,90.3073,90.5389,90.1405,90.5203,32366.0
2020-02-12 10:30:00,97.7,98.17,97.7,98.03,32384.0,90.5018,90.9372,90.5018,90.8075,32384.0
2020-02-12 11:00:00,98.05,98.44,98.05,98.42,46242.0,90.826,91.1873,90.826,91.1688,46242.0
2020-02-12 11:30:00,98.41,98.52,98.3,98.38,36578.0,91.1595,91.2614,91.0576,91.1317,36578.0
2020-02-12 12:00:00,98.39,98.46,98.33,98.4,20104.0,91.141,91.2058,91.0854,91.1502,20104.0
2020-02-12 12:30:00,98.4,98.57,98.35,98.42,29285.0,91.1502,91.3077,91.1039,91.1688,29285.0
2020-02-12 13:00:00,98.43,98.45,98.35,98.44,20273.0,91.178,91.1966,91.1039,91.1873,20273.0
2020-02-12 13:30:00,98.44,98.65,98.43,98.64,25889.0,91.1873,91.3818,91.178,91.3726,25889.0
2020-02-12 14:00:00,98.65,98.72,98.52,98.55,41503.0,91.3818,91.4467,91.2614,91.2892,41503.0
2020-02-12 14:30:00,98.56,98.56,98.47,98.53,28807.0,91.2985,91.2985,91.2151,91.2707,28807.0
2020-02-12 15:00:00,98.53,98.57,98.45,98.52,44147.0,91.2707,91.3077,91.1966,91.2614,44147.0
2020-02-12 15:30:00,98.52,98.81,98.44,98.48,208162.0,91.2614,91.53,91.1873,91.2243,208162.0
2020-02-13 09:30:00,98.24,98.86,98.21,98.32,45569.0,91.002,91.5763,90.9742,91.0761,45569.0
2020-02-13 10:00:00,98.28,98.4,98.16,98.37,28160.0,91.0391,91.1502,90.9279,91.1225,28160.0
2020-02-13 10:30:00,98.39,98.45,98.3,98.43,20955.0,91.141,91.1966,91.0576,91.178,20955.0
2020-02-13 11:00:00,98.37,98.75,98.37,98.69,27197.0,91.1225,91.4745,91.1225,91.4189,27197.0
2020-02-13 11:30:00,98.71,98.71,98.5,98.58,24942.0,91.4374,91.4374,91.2429,91.317,24942.0
2020-02-13 12:00:00,98.56,98.79,98.55,98.73,25157.0,91.2985,91.5115,91.2892,91.4559,25157.0
2020-02-13 12:30:00,98.72,98.8,98.66,98.76,10815.0,91.4467,91.5208,91.3911,91.4837,10815.0
2020-02-13 13:00:00,98.75,98.82,98.72,98.81,10528.0,91.4745,91.5393,91.4467,91.53,10528.0
2020-02-13 13:30:00,98.81,99.22,98.78,99.14,75663.0,91.53,91.9098,91.5022,91.8357,75663.0
2020-02-13 14:00:00,99.15,99.3,99.14,99.15,61777.0,91.845,91.9839,91.8357,91.845,61777.0
2020-02-13 14:30:00,99.14,99.24,99.12,99.21,33041.0,91.8357,91.9284,91.8172,91.9006,33041.0
2020-02-13 15:00:00,99.22,99.35,99.17,99.32,72092.0,91.9098,92.0302,91.8635,92.0025,72092.0
2020-02-13 15:30:00,99.31,99.31,98.97,99.01,164144.0,91.9932,91.9932,91.6782,91.7153,164144.0
2020-02-14 09:30:00,99.19,100.48,99.06,100.2,110249.0,91.882,93.077,91.7616,92.8176,110249.0
2020-02-14 10:00:00,100.19,100.65,99.81,99.88,77632.0,92.8084,93.2345,92.4564,92.5212,77632.0
2020-02-14 10:30:00,99.82,99.91,99.47,99.66,56800.0,92.4656,92.549,92.1414,92.3174,56800.0
2020-02-14 11:00:00,99.66,99.89,99.58,99.77,47884.0,92.3174,92.5305,92.2433,92.4193,47884.0
2020-02-14 11:30:00,99.77,100.13,99.71,100.12,42706.0,92.4193,92.7528,92.3637,92.7435,42706.0
2020-02-14 12:00:00,100.11,100.31,100.11,100.23,45267.0,92.7343,92.9195,92.7343,92.8454,45267.0
2020-02-14 12:30:00,100.21,100.36,100.18,100.3,42171.0,92.8269,92.9658,92.7991,92.9103,42171.0
2020-02-14 13:00:00,100.29,100.41,100.27,100.37,29726.0,92.901,93.0122,92.8825,92.9751,29726.0
2020-02-14 13:30:00,100.36,100.48,100.31,100.48,85953.0,92.9658,93.077,92.9195,93.077,85953.0
2020-02-14 14:00:00,100.48,100.66,100.32,100.42,56446.0,93.077,93.2437,92.9288,93.0214,56446.0
2020-02-14 14:30:00,100.42,100.42,100.17,100.2,48473.0,93.0214,93.0214,92.7898,92.8176,48473.0
2020-02-14 15:00:00,100.2,100.36,100.16,100.34,67742.0,92.8176,92.9658,92.7806,92.9473,67742.0
2020-02-14 15:30:00,100.34,100.46,100.2,100.43,209662.0,92.9473,93.0585,92.8176,93.0307,209662.0
2020-02-18 09:30:00,100.46,100.46,99.9,100.34,49758.0,93.0585,93.0585,92.5397,92.9473,49758.0
2020-02-18 10:00:00,100.31,100.32,99.99,100.0,42022.0,92.9195,92.9288,92.6231,92.6324,42022.0
2020-02-18 10:30:00,100.0,100.06,99.9,99.91,31194.0,92.6324,92.6879,92.5397,92.549,31194.0
2020-02-18 11:00:00,99.92,99.99,99.81,99.9,40978.0,92.5583,92.6231,92.4564,92.5397,40978.0
2020-02-18 11:30:00,99.88,100.03,99.88,99.94,29281.0,92.5212,92.6601,92.5212,92.5768,29281.0
2020-02-18 12:00:00,99.97,100.15,99.97,100.15,26948.0,92.6046,92.7713,92.6046,92.7713,26948.0
2020-02-18 12:30:00,100.16,100.21,100.07,100.12,22072.0,92.7806,92.8269,92.6972,92.7435,22072.0
2020-02-18 13:00:00,100.13,100.17,100.03,100.1,17642.0,92.7528,92.7898,92.6601,92.725,17642.0
2020-02-18 13:30:00,100.11,100.27,100.1,100.22,25037.0,92.7343,92.8825,92.725,92.8361,25037.0
2020-02-18 14:00:00,100.21,100.31,100.19,100.24,33429.0,92.8269,92.9195,92.8084,92.8547,33429.0
2020-02-18 14:30:00,100.23,100.25,100.17,100.2,32618.0,92.8454,92.8639,92.7898,92.8176,32618.0
2020-02-18 15:00:00,100.21,100.37,100.16,100.31,50925.0,92.8269,92.9751,92.7806,92.9195,50925.0
2020-02-18 15:30:00,100.31,100.32,100.12,100.27,178598.0,92.9195,92.9288,92.7435,92.8825,178598.0
2020-02-19 09:30:00,100.49,100.73,100.23,100.55,34362.0,93.0863,93.3086,92.8454,93.1418,34362.0
2020-02-19 10:00:00,100.55,100.83,100.54,100.73,24419.0,93.1418,93.4012,93.1326,93.3086,24419.0
2020-02-19 10:30:00,100.68,100.91,100.68,100.84,26779.0,93.2623,93.4753,93.2623,93.4105,26779.0
2020-02-19 11:00:00,100.84,100.85,100.55,100.59,68090.0,93.4105,93.4197,93.1418,93.1789,68090.0
2020-02-19 11:30:00,100.59,100.71,100.37,100.39,18955.0,93.1789,93.29,92.9751,92.9936,18955.0
2020-02-19 12:00:00,100.39,100.42,100.23,100.25,22010.0,92.9936,93.0214,92.8454,92.8639,22010.0
2020-02-19 12:30:00,100.25,100.35,100.21,100.22,12545.0,92.8639,92.9566,92.8269,92.8361,12545.0
2020-02-19 13:00:00,100.22,100.26,100.03,100.04,25154.0,92.8361,92.8732,92.6601,92.6694,25154.0
2020-02-19 13:30:00,100.04,100.12,99.96,100.1,21141.0,92.6694,92.7435,92.5953,92.725,21141.0
2020-02-19 14:00:00,100.11,100.27,100.09,100.23,10498.0,92.7343,92.8825,92.7157,92.8454,10498.0
2020-02-19 14:30:00,100.23,100.34,100.19,100.23,20096.0,92.8454,92.9473,92.8084,92.8454,20096.0
2020-02-19 15:00:00,100.24,100.25,100.08,100.1,24077.0,92.8547,92.8639,92.7065,92.725,24077.0
2020-02-19 15:30:00,100.11,100.12,99.95,100.02,115613.0,92.7343,92.7435,92.586,92.6509,115613.0
2020-02-20 09:30:00,99.55,99.9,99.53,99.87,46061.0,92.2155,92.5397,92.197,92.5119,46061.0
2020-02-20 10:00:00,99.84,99.89,99.45,99.5,75820.0,92.4841,92.5305,92.1229,92.1692,75820.0
2020-02-20 10:30:00,99.5,99.59,99.14,99.22,66091.0,92.1692,92.2526,91.8357,91.9098,66091.0
2020-02-20 11:00:00,99.2,99.22,98.86,98.86,35455.0,91.8913,91.9098,91.5763,91.5763,35455.0
2020-02-20 11:30:00,98.86,98.89,98.47,98.83,63022.0,91.5763,91.6041,91.2151,91.5486,63022.0
2020-02-20 12:00:00,98.82,98.88,98.67,98.68,42066.0,91.5393,91.5949,91.4003,91.4096,42066.0
2020-02-20 12:30:00,98.67,98.7,98.53,98.65,32201.0,91.4003,91.4281,91.2707,91.3818,32201.0
2020-02-20 13:00:00,98.66,98.94,98.64,98.86,35912.0,91.3911,91.6505,91.3726,91.5763,35912.0
2020-02-20 13:30:00,98.86,98.9,98.78,98.82,21097.0,91.5763,91.6134,91.5022,91.5393,21097.0
2020-02-20 14:00:00,98.82,98.98,98.82,98.88,21718.0,91.5393,91.6875,91.5393,91.5949,21718.0
2020-02-20 14:30:00,98.88,99.02,98.87,98.97,28297.0,91.5949,91.7246,91.5856,91.6782,28297.0
2020-02-20 15:00:00,98.97,99.04,98.85,99.03,36960.0,91.6782,91.7431,91.5671,91.7338,36960.0
2020-02-20 15:30:00,99.04,99.19,98.9,99.1,182253.0,91.7431,91.882,91.6134,91.7987,182253.0
2020-02-21 09:30:00,99.11,99.6,98.95,98.97,71183.0,91.8079,92.2618,91.6597,91.6782,71183.0
2020-02-21 10:00:00,98.98,99.13,98.9,98.96,30879.0,91.6875,91.8265,91.6134,91.669,30879.0
2020-02-21 10:30:00,98.95,99.08,98.82,99.05,24986.0,91.6597,91.7801,91.5393,91.7524,24986.0
2020-02-21 11:00:00,99.07,99.3,99.04,99.3,25447.0,91.7709,91.9839,91.7431,91.9839,25447.0
2020-02-21 11:30:00,99.32,99.45,99.29,99.37,21977.0,92.0025,92.1229,91.9747,92.0488,21977.0
2020-02-21 12:00:00,99.36,99.48,99.33,99.47,32058.0,92.0395,92.1507,92.0117,92.1414,32058.0
2020-02-21 12:30:00,99.46,99.66,99.46,99.49,20273.0,92.1321,92.3174,92.1321,92.1599,20273.0
2020-02-21 13:00:00,99.5,99.59,99.44,99.44,16379.0,92.1692,92.2526,92.1136,92.1136,16379.0
2020-02-21 13:30:00,99.38,99.57,99.38,99.57,13909.0,92.058,92.234,92.058,92.234,13909.0
2020-02-21 14:00:00,99.57,99.71,99.5,99.66,16998.0,92.234,92.3637,92.1692,92.3174,16998.0
2020-02-21 14:30:00,99.69,99.71,99.42,99.49,15795.0,92.3452,92.3637,92.0951,92.1599,15795.0
2020-02-21 15:00:00,99.5,99.52,99.42,99.48,34426.0,92.1692,92.1877,92.0951,92.1507,34426.0
2020-02-21 15:30:00,99.5,99.59,99.41,99.43,134239.0,92.1692,92.2526,92.0858,92.1044,134239.0
2020-02-24 09:30:00,98.49,99.49,98.09,99.21,89865.0,91.2336,92.1599,90.8631,91.9006,89865.0
2020-02-24 10:00:00,99.18,99.37,98.83,98.92,48694.0,91.8728,92.0488,91.5486,91.6319,48694.0
2020-02-24 10:30:00,98.93,99.17,98.68,99.13,35985.0,91.6412,91.8635,91.4096,91.8265,35985.0
2020-02-24 11:00:00,99.14,99.35,99.0,99.06,49293.0,91.8357,92.0302,91.706,91.7616,49293.0
2020-02-24 11:30:00,99.03,99.18,98.84,98.95,30653.0,91.7338,91.8728,91.5578,91.6597,30653.0
2020-02-24 12:00:00,98.95,98.95,98.65,98.78,59163.0,91.6597,91.6597,91.3818,91.5022,59163.0
2020-02-24 12:30:00,98.76,98.95,98.67,98.78,23496.0,91.4837,91.6597,91.4003,91.5022,23496.0
2020-02-24 13:00:00,98.77,98.77,98.52,98.77,20967.0,91.493,91.493,91.2614,91.493,20967.0
2020-02-24 13:30:00,98.79,99.01,98.72,99.0,24640.0,91.5115,91.7153,91.4467,91.706,24640.0
2020-02-24 14:00:00,98.98,99.05,98.67,99.05,27461.0,91.6875,91.7524,91.4003,91.7524,27461.0
2020-02-24 14:30:00,99.04,99.25,98.91,99.23,35558.0,91.7431,91.9376,91.6227,91.9191,35558.0
2020-02-24 15:00:00,99.24,99.32,99.13,99.19,58085.0,91.9284,92.0025,91.8265,91.882,58085.0
2020-02-24 15:30:00,99.19,99.27,98.9,98.92,198076.0,91.882,91.9561,91.6134,91.6319,198076.0
2020-02-25 09:30:00,99.09,99.82,99.01,99.43,43708.0,91.7894,92.4656,91.7153,92.1044,43708.0
2020-02-25 10:00:00,99.37,99.66,98.89,98.97,32439.0,92.0488,92.3174,91.6041,91.6782,32439.0
2020-02-25 10:30:00,99.0,99.2,98.61,99.02,39577.0,91.706,91.8913,91.3448,91.7246,39577.0
2020-02-25 11:00:00,99.05,99.09,98.48,98.9,35694.0,91.7524,91.7894,91.2243,91.6134,35694.0
2020-02-25 11:30:00,98.93,99.0,98.69,98.73,28610.0,91.6412,91.706,91.4189,91.4559,28610.0
2020-02-25 12:00:00,98.73,98.86,98.3,98.36,37501.0,91.4559,91.5763,91.0576,91.1132,37501.0
2020-02-25 12:30:00,98.36,98.45,98.04,98.06,29544.0,91.1132,91.1966,90.8168,90.8353,29544.0
2020-02-25 13:00:00,98.06,98.27,97.95,98.19,29889.0,90.8353,91.0298,90.7334,90.9557,29889.0
2020-02-25 13:30:00,98.13,98.24,97.98,98.02,30448.0,90.9001,91.002,90.7612,90.7982,30448.0
2020-02-25 14:00:00,98.04,98.04,97.4,97.45,34495.0,90.8168,90.8168,90.2239,90.2702,34495.0
2020-02-25 14:30:00,97.47,97.66,97.2,97.64,83178.0,90.2888,90.4648,90.0387,90.4462,83178.0
2020-02-25 15:00:00,97.64,97.8,97.17,97.25,199556.0,90.4462,90.5944,90.0109,90.085,199556.0
2020-02-25 15:30:00,97.26,97.56,96.93,97.05,220866.0,90.0942,90.3721,89.7885,89.8997,220866.0
2020-02-26 09:30:00,97.35,98.13,97.21,97.41,45808.0,90.1776,90.9001,90.0479,90.2332,45808.0
2020-02-26 10:00:00,97.43,97.77,97.18,97.66,39354.0,90.2517,90.5667,90.0201,90.4648,39354.0
2020-02-26 10:30:00,97.6,98.13,97.59,98.09,33541.0,90.4092,90.9001,90.3999,90.8631,33541.0
2020-02-26 11:00:00,98.07,98.33,97.94,98.33,44853.0,90.8446,91.0854,90.7241,91.0854,44853.0
2020-02-26 11:30:00,98.28,98.28,97.77,97.79,26428.0,91.0391,91.0391,90.5667,90.5852,26428.0
2020-02-26 12:00:00,97.82,97.82,97.22,97.44,23557.0,90.613,90.613,90.0572,90.261,23557.0
2020-02-26 12:30:00,97.46,97.71,97.4,97.6,23450.0,90.2795,90.5111,90.2239,90.4092,23450.0
2020-02-26 13:00:00,97.63,97.79,97.51,97.71,22091.0,90.437,90.5852,90.3258,90.5111,22091.0
2020-02-26 13:30:00,97.67,97.7,96.94,96.96,49105.0,90.474,90.5018,89.7978,89.8163,49105.0
2020-02-26 14:00:00,96.96,97.49,96.84,97.35,41598.0,89.8163,90.3073,89.7052,90.1776,41598.0
2020-02-26 14:30:00,97.35,97.49,97.03,97.07,40682.0,90.1776,90.3073,89.8812,89.9182,40682.0
2020-02-26 15:00:00,97.12,97.62,97.07,97.26,52660.0,89.9645,90.4277,89.9182,90.0942,52660.0
2020-02-26 15:30:00,97.27,97.53,96.88,96.9,265973.0,90.1035,90.3443,89.7422,89.7608,265973.0
2020-02-27 09:30:00,96.16,97.24,95.84,96.44,74774.0,89.0753,90.0757,88.7789,89.3346,74774.0
2020-02-27 10:00:00,96.49,96.55,95.02,95.05,89727.0,89.381,89.4365,88.0193,88.0471,89727.0
2020-02-27 10:30:00,95.05,95.23,94.21,95.08,119376.0,88.0471,88.2138,87.2689,88.0748,119376.0
2020-02-27 11:00:00,95.1,95.28,94.77,95.11,62217.0,88.0934,88.2601,87.7877,88.1026,62217.0
2020-02-27 11:30:00,95.1,95.18,94.53,95.13,36797.0,88.0934,88.1675,87.5654,88.1212,36797.0
2020-02-27 12:00:00,95.06,95.34,94.82,95.17,41548.0,88.0563,88.3157,87.834,88.1582,41548.0
2020-02-27 12:30:00,95.14,95.49,95.0,95.01,48405.0,88.1304,88.4546,88.0007,88.01,48405.0
2020-02-27 13:00:00,95.01,95.46,94.83,94.88,46030.0,88.01,88.4268,87.8433,87.8896,46030.0
2020-02-27 13:30:00,94.91,95.01,93.87,93.93,52748.0,87.9174,88.01,86.954,87.0096,52748.0
2020-02-27 14:00:00,93.93,94.03,93.44,94.0,63211.0,87.0096,87.1022,86.5557,87.0744,63211.0
2020-02-27 14:30:00,93.96,94.02,93.39,93.45,48938.0,87.0374,87.0929,86.5094,86.5649,48938.0
2020-02-27 15:00:00,93.43,93.61,93.09,93.09,65877.0,86.5464,86.7132,86.2315,86.2315,65877.0
2020-02-27 15:30:00,93.12,93.27,91.33,91.4,316896.0,86.2593,86.3982,84.6011,84.666,316896.0
2020-02-28 09:30:00,90.05,90.64,88.3,88.49,222915.0,83.4154,83.962,81.7944,81.9704,222915.0
2020-02-28 10:00:00,88.57,88.61,87.05,87.05,211896.0,82.0445,82.0815,80.6365,80.6365,211896.0
2020-02-28 10:30:00,87.01,88.52,86.96,88.22,135749.0,80.5994,81.9982,80.5531,81.7203,135749.0
2020-02-28 11:00:00,88.18,88.95,87.61,88.9,118893.0,81.6832,82.3965,81.1552,82.3502,118893.0
2020-02-28 11:30:00,88.96,89.72,88.58,89.17,127315.0,82.4057,83.1098,82.0537,82.6003,127315.0
2020-02-28 12:00:00,89.22,89.92,88.8,89.92,53936.0,82.6466,83.295,82.2575,83.295,53936.0
2020-02-28 12:30:00,89.94,90.65,89.67,90.59,69785.0,83.3135,83.9712,83.0634,83.9157,69785.0
2020-02-28 13:00:00,90.6,90.61,89.9,90.03,97285.0,83.9249,83.9342,83.2765,83.3969,97285.0
2020-02-28 13:30:00,90.01,90.01,89.12,89.56,82464.0,83.3784,83.3784,82.554,82.9615,82464.0
2020-02-28 14:00:00,89.6,90.01,89.04,89.72,95570.0,82.9986,83.3784,82.4799,83.1098,95570.0
2020-02-28 14:30:00,89.73,90.53,89.69,90.11,123762.0,83.119,83.8601,83.082,83.471,123762.0
2020-02-28 15:00:00,90.05,90.45,89.35,89.35,186903.0,83.4154,83.786,82.767,82.767,186903.0
2020-02-28 15:30:00,89.31,90.44,88.99,90.26,423575.0,82.73,83.7767,82.4335,83.61,423575.0
2020-03-02 09:30:00,90.9,92.08,90.41,91.27,167415.0,84.2028,85.2959,83.7489,84.5456,167415.0
2020-03-02 10:00:00,91.23,91.58,90.39,91.58,144091.0,84.5085,84.8327,83.7304,84.8327,144091.0
2020-03-02 10:30:00,91.58,92.96,91.52,92.21,74448.0,84.8327,86.111,84.7771,85.4163,74448.0
2020-03-02 11:00:00,92.17,93.09,92.03,92.9,72275.0,85.3792,86.2315,85.2496,86.0555,72275.0
2020-03-02 11:30:00,92.98,93.31,92.7,93.21,71244.0,86.1296,86.4353,85.8702,86.3426,71244.0
2020-03-02 12:00:00,93.25,93.28,92.61,92.86,47230.0,86.3797,86.4075,85.7868,86.0184,47230.0
2020-03-02 12:30:00,92.87,93.35,92.86,93.33,36590.0,86.0277,86.4723,86.0184,86.4538,36590.0
2020-03-02 13:00:00,93.34,93.43,92.74,92.89,31456.0,86.463,86.5464,85.9072,86.0462,31456.0
2020-03-02 13:30:00,92.96,93.6,92.88,93.36,61963.0,86.111,86.7039,86.0369,86.4816,61963.0
2020-03-02 14:00:00,93.37,93.73,93.11,93.11,40540.0,86.4908,86.8243,86.25,86.25,40540.0
2020-03-02 14:30:00,93.2,93.21,92.38,92.45,49826.0,86.3334,86.3426,85.5738,85.6386,49826.0
2020-03-02 15:00:00,92.51,93.24,92.51,93.08,57903.0,85.6942,86.3704,85.6942,86.2222,57903.0
2020-03-02 15:30:00,93.05,94.29,93.03,94.08,195310.0,86.1944,87.3431,86.1759,87.1485,195310.0
2020-03-03 09:30:00,94.06,94.37,93.7,93.8,59178.0,87.13,87.4172,86.7965,86.8892,59178.0
2020-03-03 10:00:00,94.03,95.69,94.03,95.08,70334.0,87.1022,88.6399,87.1022,88.0748,70334.0
2020-03-03 10:30:00,95.01,95.55,94.72,95.0,68391.0,88.01,88.5102,87.7414,88.0007,68391.0
2020-03-03 11:00:00,94.97,95.15,92.62,92.9,74444.0,87.973,88.1397,85.7961,86.0555,74444.0
2020-03-03 11:30:00,92.97,94.12,92.81,94.1,48546.0,86.1203,87.1856,85.9721,87.167,48546.0
2020-03-03 12:00:00,94.07,94.37,93.48,93.67,49985.0,87.1393,87.4172,86.5927,86.7687,49985.0
2020-03-03 12:30:00,93.68,93.83,93.07,93.18,41372.0,86.778,86.9169,86.2129,86.3148,41372.0
2020-03-03 13:00:00,93.1,93.15,92.08,92.38,84367.0,86.2407,86.287,85.2959,85.5738,84367.0
2020-03-03 13:30:00,92.38,92.65,91.82,91.84,77554.0,85.5738,85.8239,85.055,85.0736,77554.0
2020-03-03 14:00:00,91.87,92.0,90.87,91.54,62546.0,85.1013,85.2218,84.175,84.7957,62546.0
2020-03-03 14:30:00,91.57,91.75,90.79,91.55,85504.0,84.8235,84.9902,84.1009,84.8049,85504.0
2020-03-03 15:00:00,91.52,92.27,91.45,92.23,130628.0,84.7771,85.4719,84.7123,85.4348,130628.0
2020-03-03 15:30:00,92.19,92.19,90.92,91.3,310072.0,85.3978,85.3978,84.2213,84.5733,310072.0
2020-03-04 09:30:00,93.63,95.32,93.52,94.1,118257.0,86.7317,88.2972,86.6298,87.167,118257.0
2020-03-04 10:00:00,94.23,94.78,93.72,94.55,83168.0,87.2875,87.7969,86.815,87.5839,83168.0
2020-03-04 10:30:00,94.5,94.72,94.2,94.32,42960.0,87.5376,87.7414,87.2597,87.3708,42960.0
2020-03-04 11:00:00,94.44,94.62,94.07,94.32,50834.0,87.482,87.6487,87.1393,87.3708,50834.0
2020-03-04 11:30:00,94.42,94.48,93.78,94.11,54252.0,87.4635,87.5191,86.8706,87.1763,54252.0
2020-03-04 12:00:00,94.18,94.45,94.1,94.4,48011.0,87.2412,87.4913,87.167,87.4449,48011.0
2020-03-04 12:30:00,94.45,94.98,94.25,94.94,47540.0,87.4913,87.9822,87.306,87.9452,47540.0
2020-03-04 13:00:00,95.03,95.24,95.02,95.11,27751.0,88.0285,88.2231,88.0193,88.1026,27751.0
2020-03-04 13:30:00,95.12,95.39,94.96,95.27,28108.0,88.1119,88.362,87.9637,88.2508,28108.0
2020-03-04 14:00:00,95.25,95.42,95.05,95.39,38366.0,88.2323,88.3898,88.0471,88.362,38366.0
2020-03-04 14:30:00,95.37,95.47,95.12,95.42,37732.0,88.3435,88.4361,88.1119,88.3898,37732.0
2020-03-04 15:00:00,95.37,95.87,95.34,95.87,66423.0,88.3435,88.8066,88.3157,88.8066,66423.0
2020-03-04 15:30:00,95.86,96.62,95.86,96.52,231308.0,88.7974,89.5014,88.7974,89.4088,231308.0
2020-03-05 09:30:00,94.9,95.4,94.07,94.82,125611.0,87.9081,88.3713,87.1393,87.834,125611.0
2020-03-05 10:00:00,94.94,95.56,94.88,95.11,38228.0,87.9452,88.5195,87.8896,88.1026,38228.0
2020-03-05 10:30:00,95.14,95.58,95.06,95.51,32659.0,88.1304,88.538,88.0563,88.4732,32659.0
2020-03-05 11:00:00,95.52,96.4,95.44,96.15,57485.0,88.4824,89.2976,88.4083,89.066,57485.0
2020-03-05 11:30:00,96.19,96.27,95.23,95.26,31167.0,89.1031,89.1772,88.2138,88.2416,31167.0
2020-03-05 12:00:00,95.29,95.33,94.6,94.79,49061.0,88.2694,88.3064,87.6302,87.8062,49061.0
2020-03-05 12:30:00,94.75,95.03,94.17,94.56,47110.0,87.7692,88.0285,87.2319,87.5932,47110.0
2020-03-05 13:00:00,94.49,94.75,94.26,94.75,32930.0,87.5283,87.7692,87.3153,87.7692,32930.0
2020-03-05 13:30:00,94.73,95.42,94.72,94.92,44973.0,87.7506,88.3898,87.7414,87.9266,44973.0
2020-03-05 14:00:00,94.9,94.93,94.14,94.3,45137.0,87.9081,87.9359,87.2041,87.3523,45137.0
2020-03-05 14:30:00,94.28,94.7,94.27,94.63,42048.0,87.3338,87.7228,87.3245,87.658,42048.0
2020-03-05 15:00:00,94.67,94.67,94.1,94.25,75801.0,87.6951,87.6951,87.167,87.306,75801.0
2020-03-05 15:30:00,94.21,95.11,94.12,94.93,259288.0,87.2689,88.1026,87.1856,87.9359,259288.0
2020-03-06 09:30:00,92.9,92.97,92.0,92.51,101717.0,86.0555,86.1203,85.2218,85.6942,101717.0
2020-03-06 10:00:00,92.61,93.95,92.61,93.91,86049.0,85.7868,87.0281,85.7868,86.991,86049.0
2020-03-06 10:30:00,93.83,94.14,93.45,94.14,62134.0,86.9169,87.2041,86.5649,87.2041,62134.0
2020-03-06 11:00:00,94.04,94.3,93.64,94.2,56169.0,87.1115,87.3523,86.7409,87.2597,56169.0
2020-03-06 11:30:00,94.28,94.62,93.9,94.14,28145.0,87.3338,87.6487,86.9818,87.2041,28145.0
2020-03-06 12:00:00,94.13,94.17,93.24,93.24,26582.0,87.1948,87.2319,86.3704,86.3704,26582.0
2020-03-06 12:30:00,93.24,94.26,93.24,93.94,29273.0,86.3704,87.3153,86.3704,87.0188,29273.0
2020-03-06 13:00:00,93.94,94.61,93.94,94.33,31376.0,87.0188,87.6395,87.0188,87.3801,31376.0
2020-03-06 13:30:00,94.36,94.51,93.73,93.84,30200.0,87.4079,87.5468,86.8243,86.9262,30200.0
2020-03-06 14:00:00,93.82,93.89,93.42,93.78,43181.0,86.9077,86.9725,86.5371,86.8706,43181.0
2020-03-06 14:30:00,93.76,93.85,92.88,93.04,58415.0,86.8521,86.9355,86.0369,86.1851,58415.0
2020-03-06 15:00:00,93.04,94.03,92.83,93.76,86309.0,86.1851,87.1022,85.9906,86.8521,86309.0
2020-03-06 15:30:00,93.76,95.87,93.56,95.52,268532.0,86.8521,88.8066,86.6668,88.4824,268532.0
2020-03-09 09:30:00,91.47,94.84,90.0,93.75,101621.0,84.7308,87.8525,83.3691,86.8428,101621.0
2020-03-09 10:00:00,93.86,94.6,91.32,92.55,129402.0,86.9447,87.6302,84.5919,85.7312,129402.0
2020-03-09 10:30:00,92.61,92.86,91.46,91.56,97605.0,85.7868,86.0184,84.7216,84.8142,97605.0
2020-03-09 11:00:00,91.53,92.92,91.32,92.68,67419.0,84.7864,86.074,84.5919,85.8517,67419.0
2020-03-09 11:30:00,92.57,93.68,92.45,92.87,46196.0,85.7498,86.778,85.6386,86.0277,46196.0
2020-03-09 12:00:00,92.89,92.93,92.17,92.17,52777.0,86.0462,86.0833,85.3792,85.3792,52777.0
2020-03-09 12:30:00,92.22,92.47,91.78,92.35,45048.0,85.4256,85.6571,85.018,85.546,45048.0
2020-03-09 13:00:00,92.34,92.64,92.03,92.33,45711.0,85.5367,85.8146,85.2496,85.5275,45711.0
2020-03-09 13:30:00,92.27,92.29,91.31,91.55,52832.0,85.4719,85.4904,84.5826,84.8049,52832.0
2020-03-09 14:00:00,91.63,92.19,91.0,91.32,89401.0,84.879,85.3978,84.2954,84.5919,89401.0
2020-03-09 14:30:00,91.2,92.07,90.83,91.67,83305.0,84.4807,85.2866,84.138,84.9161,83305.0
2020-03-09 15:00:00,91.73,92.76,91.55,92.45,130232.0,84.9717,85.9258,84.8049,85.6386,130232.0
2020-03-09 15:30:00,92.5,93.57,91.98,92.03,261250.0,85.6849,86.6761,85.2032,85.2496,261250.0
2020-03-10 09:30:00,93.81,94.06,92.71,93.12,93930.0,86.8984,87.13,85.8795,86.2593,93930.0
2020-03-10 10:00:00,93.21,94.11,92.86,92.89,37906.0,86.3426,87.1763,86.0184,86.0462,37906.0
2020-03-10 10:30:00,92.89,92.93,91.76,91.89,58636.0,86.0462,86.0833,84.9995,85.1199,58636.0
2020-03-10 11:00:00,91.94,92.43,90.6,90.6,89624.0,85.1662,85.6201,83.9249,83.9249,89624.0
2020-03-10 11:30:00,90.76,91.47,90.19,90.95,74929.0,84.0731,84.7308,83.5451,84.2491,74929.0
2020-03-10 12:00:00,91.01,92.11,91.01,91.19,47336.0,84.3047,85.3237,84.3047,84.4714,47336.0
2020-03-10 12:30:00,91.14,91.35,90.32,91.04,72796.0,84.4251,84.6197,83.6655,84.3325,72796.0
2020-03-10 13:00:00,91.04,91.7,90.46,91.29,167155.0,84.3325,84.9439,83.7952,84.5641,167155.0
2020-03-10 13:30:00,91.28,91.32,90.0,90.21,83765.0,84.5548,84.5919,83.3691,83.5637,83765.0
2020-03-10 14:00:00,90.2,90.74,90.0,90.59,59937.0,83.5544,84.0546,83.3691,83.9157,59937.0
2020-03-10 14:30:00,90.56,91.78,90.55,91.33,78899.0,83.8879,85.018,83.8786,84.6011,78899.0
2020-03-10 15:00:00,91.42,93.06,91.39,92.29,74259.0,84.6845,86.2037,84.6567,85.4904,74259.0
2020-03-10 15:30:00,92.3,93.42,92.0,93.38,236066.0,85.4997,86.5371,85.2218,86.5001,236066.0
2020-03-11 09:30:00,91.85,92.86,91.41,92.59,115464.0,85.0828,86.0184,84.6752,85.7683,115464.0
2020-03-11 10:00:00,92.62,92.74,91.57,91.61,80250.0,85.7961,85.9072,84.8235,84.8605,80250.0
2020-03-11 10:30:00,91.56,91.7,90.78,91.3,64276.0,84.8142,84.9439,84.0917,84.5733,64276.0
2020-03-11 11:00:00,91.32,91.78,90.92,91.1,51357.0,84.5919,85.018,84.2213,84.3881,51357.0
2020-03-11 11:30:00,91.03,91.44,90.47,90.92,52312.0,84.3232,84.703,83.8045,84.2213,52312.0
2020-03-11 12:00:00,90.96,91.49,90.61,90.65,26730.0,84.2584,84.7493,83.9342,83.9712,26730.0
2020-03-11 12:30:00,90.64,90.94,89.98,90.79,205343.0,83.962,84.2399,83.3506,84.1009,205343.0
2020-03-11 13:00:00,90.75,91.28,90.48,91.21,65347.0,84.0639,84.5548,83.8138,84.49,65347.0
2020-03-11 13:30:00,91.24,91.37,90.65,91.15,41976.0,84.5178,84.6382,83.9712,84.4344,41976.0
2020-03-11 14:00:00,91.23,91.25,90.54,90.65,60822.0,84.5085,84.527,83.8693,83.9712,60822.0
2020-03-11 14:30:00,90.68,91.23,90.48,90.77,79669.0,83.999,84.5085,83.8138,84.0824,79669.0
2020-03-11 15:00:00,90.75,90.86,89.93,90.86,169847.0,84.0639,84.1658,83.3043,84.1658,169847.0
2020-03-11 15:30:00,90.79,91.88,90.69,91.3,236753.0,84.1009,85.1106,84.0083,84.5733,236753.0
2020-03-12 09:30:00,84.99,85.86,82.0,85.31,190039.0,78.7282,79.5341,75.9585,79.0247,190039.0
2020-03-12 10:00:00,85.39,85.95,84.29,85.19,108936.0,79.0988,79.6175,78.0798,78.9135,108936.0
2020-03-12 10:30:00,85.2,85.73,83.56,84.46,150556.0,78.9228,79.4137,77.4036,78.2373,150556.0
2020-03-12 11:00:00,84.37,84.47,82.58,83.05,104913.0,78.1539,78.2466,76.4958,76.9312,104913.0
2020-03-12 11:30:00,83.13,83.32,82.13,82.83,75531.0,77.0053,77.1813,76.079,76.7274,75531.0
2020-03-12 12:00:00,82.78,83.34,81.49,83.11,129490.0,76.6811,77.1998,75.4861,76.9868,129490.0
2020-03-12 12:30:00,83.0,85.51,82.2,85.19,148296.0,76.8849,79.2099,76.1438,78.9135,148296.0
2020-03-12 13:00:00,85.1,86.45,83.93,84.51,88451.0,78.8301,80.0807,77.7463,78.2836,88451.0
2020-03-12 13:30:00,84.46,84.71,82.76,84.59,72237.0,78.2373,78.4689,76.6625,78.3577,72237.0
2020-03-12 14:00:00,84.61,84.82,83.08,83.55,101305.0,78.3762,78.5708,76.959,77.3943,101305.0
2020-03-12 14:30:00,83.46,84.27,82.82,82.83,107854.0,77.311,78.0613,76.7181,76.7274,107854.0
2020-03-12 15:00:00,82.88,83.95,82.0,82.11,142772.0,76.7737,77.7649,75.9585,76.0604,142772.0
2020-03-12 15:30:00,82.07,82.55,79.58,79.58,376698.0,76.0234,76.468,73.7168,73.7168,376698.0
2020-03-13 09:30:00,82.86,83.88,79.68,80.16,246287.0,76.7552,77.7,73.8095,74.2541,246287.0
2020-03-13 10:00:00,80.14,82.4,80.03,81.47,100942.0,74.2356,76.3291,74.1337,75.4676,100942.0
2020-03-13 10:30:00,81.52,81.7,80.12,80.92,107656.0,75.5139,75.6806,74.217,74.9581,107656.0
2020-03-13 11:00:00,80.94,80.99,79.48,79.48,144916.0,74.9766,75.0229,73.6242,73.6242,144916.0
2020-03-13 11:30:00,79.51,80.03,78.8,79.88,89978.0,73.652,74.1337,72.9943,73.9947,89978.0
2020-03-13 12:00:00,79.98,80.17,79.19,79.3,76298.0,74.0874,74.2634,73.3556,73.4575,76298.0
2020-03-13 12:30:00,79.28,80.61,79.25,80.32,89317.0,73.4389,74.6709,73.4111,74.4023,89317.0
2020-03-13 13:00:00,80.28,82.01,79.7,81.89,76096.0,74.3653,75.9678,73.828,75.8566,76096.0
2020-03-13 13:30:00,81.89,82.4,81.47,81.99,97726.0,75.8566,76.3291,75.4676,75.9493,97726.0
2020-03-13 14:00:00,81.97,81.99,80.78,81.39,94125.0,75.9307,75.9493,74.8284,75.3935,94125.0
2020-03-13 14:30:00,81.41,82.33,80.83,82.26,92499.0,75.412,76.2642,74.8747,76.1994,92499.0
2020-03-13 15:00:00,82.25,83.06,82.06,82.73,146947.0,76.1901,76.9404,76.0141,76.6348,146947.0
2020-03-13 15:30:00,82.93,84.97,81.04,84.97,363799.0,76.82,78.7097,75.0693,78.7097,363799.0
2020-03-16 09:30:00,76.5,79.71,75.68,78.27,92789.0,70.8638,73.8373,70.1042,72.5033,92789.0
2020-03-16 10:00:00,78.11,78.23,76.49,77.4,102672.0,72.3551,72.4663,70.8545,71.6974,102672.0
2020-03-16 10:30:00,77.41,79.03,77.4,78.09,107862.0,71.7067,73.2074,71.6974,72.3366,107862.0
2020-03-16 11:00:00,78.11,80.67,78.07,80.45,161124.0,72.3551,74.7265,72.3181,74.5227,161124.0
2020-03-16 11:30:00,80.52,80.89,79.75,80.43,95712.0,74.5876,74.9303,73.8743,74.5042,95712.0
2020-03-16 12:00:00,80.43,80.7,79.33,79.52,93093.0,74.5042,74.7543,73.4853,73.6613,93093.0
2020-03-16 12:30:00,79.43,79.69,78.57,78.96,86332.0,73.5779,73.8187,72.7812,73.1425,86332.0
2020-03-16 13:00:00,78.96,79.3,78.5,79.22,95366.0,73.1425,73.4575,72.7164,73.3834,95366.0
2020-03-16 13:30:00,79.2,79.23,78.09,78.52,88952.0,73.3648,73.3926,72.3366,72.7349,88952.0
2020-03-16 14:00:00,78.5,78.57,77.78,78.57,116095.0,72.7164,72.7812,72.0494,72.7812,116095.0
2020-03-16 14:30:00,78.65,80.15,78.52,79.72,137839.0,72.8554,74.2448,72.7349,73.8465,137839.0
2020-03-16 15:00:00,79.7,80.16,78.67,78.67,179726.0,73.828,74.2541,72.8739,72.8739,179726.0
2020-03-16 15:30:00,78.63,78.64,76.03,76.12,331561.0,72.8368,72.8461,70.4284,70.5118,331561.0
2020-03-17 09:30:00,77.63,79.46,76.7,77.34,142339.0,71.9105,73.6057,71.049,71.6419,142339.0
2020-03-17 10:00:00,77.4,79.29,76.87,78.4,81528.0,71.6974,73.4482,71.2065,72.6238,81528.0
2020-03-17 10:30:00,78.48,79.28,77.66,79.14,94679.0,72.6979,73.4389,71.9383,73.3092,94679.0
2020-03-17 11:00:00,79.09,80.74,79.01,80.35,131407.0,73.2629,74.7914,73.1888,74.4301,131407.0
2020-03-17 11:30:00,80.09,81.02,79.54,80.92,75954.0,74.1893,75.0507,73.6798,74.9581,75954.0
2020-03-17 12:00:00,80.97,82.3,80.63,81.21,81355.0,75.0044,76.2364,74.6895,75.2267,81355.0
2020-03-17 12:30:00,81.21,81.32,79.65,80.13,84550.0,75.2267,75.3286,73.7817,74.2263,84550.0
2020-03-17 13:00:00,80.13,80.4,78.75,79.5,86392.0,74.2263,74.4764,72.948,73.6427,86392.0
2020-03-17 13:30:00,79.56,80.27,79.25,79.47,107421.0,73.6983,74.356,73.4111,73.6149,107421.0
2020-03-17 14:00:00,79.5,80.79,78.92,80.62,107019.0,73.6427,74.8377,73.1055,74.6802,107019.0
2020-03-17 14:30:00,80.62,81.37,79.29,79.73,144954.0,74.6802,75.375,73.4482,73.8558,144954.0
2020-03-17 15:00:00,79.72,80.87,79.65,80.32,215433.0,73.8465,74.9118,73.7817,74.4023,215433.0
2020-03-17 15:30:00,80.32,81.97,80.01,81.58,391934.0,74.4023,75.9307,74.1152,75.5695,391934.0
2020-03-18 09:30:00,78.4,79.25,77.08,78.81,158077.0,72.6238,73.4111,71.401,73.0036,158077.0
2020-03-18 10:00:00,78.65,79.98,77.87,78.77,63869.0,72.8554,74.0874,72.1328,72.9665,63869.0
2020-03-18 10:30:00,78.76,79.31,77.66,77.66,66575.0,72.9572,73.4667,71.9383,71.9383,66575.0
2020-03-18 11:00:00,77.74,78.39,77.1,78.01,83392.0,72.0124,72.6145,71.4195,72.2625,83392.0
2020-03-18 11:30:00,77.93,79.47,77.58,79.44,71483.0,72.1884,73.6149,71.8642,73.5871,71483.0
2020-03-18 12:00:00,79.42,79.47,77.89,78.63,64677.0,73.5686,73.6149,72.1513,72.8368,64677.0
2020-03-18 12:30:00,78.52,78.55,77.24,77.41,30983.0,72.7349,72.7627,71.5492,71.7067,30983.0
2020-03-18 13:00:00,76.63,77.46,76.14,76.37,32233.0,70.9842,71.753,70.5303,70.7433,32233.0
2020-03-18 13:30:00,76.39,76.91,75.53,76.05,66710.0,70.7619,71.2435,69.9652,70.4469,66710.0
2020-03-18 14:00:00,76.05,76.05,74.32,74.78,68055.0,70.4469,70.4469,68.8444,69.2705,68055.0
2020-03-18 14:30:00,74.65,76.74,74.35,76.66,89058.0,69.1501,71.0861,68.8722,71.012,89058.0
2020-03-18 15:00:00,76.5,76.82,74.06,74.58,133803.0,70.8638,71.1602,68.6035,69.0852,133803.0
2020-03-18 15:30:00,74.56,76.38,73.81,75.85,289827.0,69.0667,70.7526,68.3719,70.2616,289827.0
2020-03-19 09:30:00,75.3,75.37,72.38,73.67,97959.0,69.7522,69.817,67.0473,68.2423,97959.0
2020-03-19 10:00:00,73.69,75.2,73.2,74.22,63021.0,68.2608,69.6595,67.8069,68.7517,63021.0
2020-03-19 10:30:00,74.1,74.85,73.11,73.57,103403.0,68.6406,69.3353,67.7235,68.1496,103403.0
2020-03-19 11:00:00,73.56,74.23,72.92,73.92,70757.0,68.1404,68.761,67.5475,68.4738,70757.0
2020-03-19 11:30:00,73.81,74.26,73.13,73.71,110696.0,68.3719,68.7888,67.742,68.2793,110696.0
2020-03-19 12:00:00,73.64,74.16,72.1,72.5,105075.0,68.2145,68.6962,66.7879,67.1585,105075.0
2020-03-19 12:30:00,72.56,73.54,71.91,72.93,105767.0,67.214,68.1218,66.6119,67.5568,105767.0
2020-03-19 13:00:00,72.93,73.66,72.05,72.33,66603.0,67.5568,68.233,66.7416,67.001,66603.0
2020-03-19 13:30:00,72.44,73.86,72.15,73.2,74733.0,67.1029,68.4183,66.8342,67.8069,74733.0
2020-03-19 14:00:00,73.29,74.19,72.75,74.06,145638.0,67.8903,68.7239,67.39,68.6035,145638.0
2020-03-19 14:30:00,74.04,74.25,73.29,73.34,153693.0,68.585,68.7795,67.8903,67.9366,153693.0
2020-03-19 15:00:00,73.28,74.58,72.29,74.18,181223.0,67.881,69.0852,66.9639,68.7147,181223.0
2020-03-19 15:30:00,74.28,75.04,73.72,74.04,298067.0,68.8073,69.5113,68.2886,68.585,298067.0
2020-03-20 09:30:00,73.64,74.11,70.51,71.77,278067.0,68.2145,68.6498,65.3151,66.4822,278067.0
2020-03-20 10:00:00,71.78,73.0,71.78,72.79,79480.0,66.4915,67.6216,66.4915,67.4271,79480.0
2020-03-20 10:30:00,72.84,73.83,72.14,73.49,69784.0,67.4734,68.3905,66.825,68.0755,69784.0
2020-03-20 11:00:00,73.47,73.57,71.68,71.84,85960.0,68.057,68.1496,66.3989,66.5471,85960.0
2020-03-20 11:30:00,71.7,71.97,70.91,71.78,94868.0,66.4174,66.6675,65.6856,66.4915,94868.0
2020-03-20 12:00:00,71.7,72.07,71.14,71.29,80487.0,66.4174,66.7601,65.8987,66.0376,80487.0
2020-03-20 12:30:00,71.3,73.3,71.3,72.84,52418.0,66.0469,67.8995,66.0469,67.4734,52418.0
2020-03-20 13:00:00,72.84,74.22,72.64,73.6,118470.0,67.4734,68.7517,67.2881,68.1774,118470.0
2020-03-20 13:30:00,73.81,74.38,73.2,74.15,125907.0,68.3719,68.8999,67.8069,68.6869,125907.0
2020-03-20 14:00:00,74.24,74.5,72.64,73.13,102473.0,68.7703,69.0111,67.2881,67.742,102473.0
2020-03-20 14:30:00,73.09,73.71,72.74,72.96,118287.0,67.705,68.2793,67.3808,67.5846,118287.0
2020-03-20 15:00:00,73.03,73.9,72.38,73.75,110709.0,67.6494,68.4553,67.0473,68.3164,110709.0
2020-03-20 15:30:00,73.74,74.0,71.29,71.49,457502.0,68.3071,68.5479,66.0376,66.2229,457502.0
2020-03-23 09:30:00,70.8,71.02,68.51,70.38,146106.0,65.5837,65.7875,63.4624,65.1947,146106.0
2020-03-23 10:00:00,70.32,71.49,69.33,71.39,119880.0,65.1391,66.2229,64.222,66.1302,119880.0
2020-03-23 10:30:00,71.28,71.86,69.5,69.5,123078.0,66.0283,66.5656,64.3795,64.3795,123078.0
2020-03-23 11:00:00,69.66,69.8,68.25,68.38,81264.0,64.5277,64.6574,63.2216,63.342,81264.0
2020-03-23 11:30:00,68.38,68.5,67.04,67.28,92246.0,63.342,63.4532,62.1007,62.3231,92246.0
2020-03-23 12:00:00,67.34,68.55,66.6,67.81,86571.0,62.3786,63.4995,61.6932,62.814,86571.0
2020-03-23 12:30:00,67.79,69.04,67.37,68.63,65693.0,62.7955,63.9534,62.4064,63.5736,65693.0
2020-03-23 13:00:00,68.63,69.33,68.17,68.31,84859.0,63.5736,64.222,63.1475,63.2772,84859.0
2020-03-23 13:30:00,68.29,68.29,66.85,67.05,95391.0,63.2586,63.2586,61.9247,62.11,95391.0
2020-03-23 14:00:00,67.02,67.08,66.09,66.7,83386.0,62.0822,62.1378,61.2207,61.7858,83386.0
2020-03-23 14:30:00,66.76,67.34,66.27,66.81,102708.0,61.8414,62.3786,61.3875,61.8877,102708.0
2020-03-23 15:00:00,66.87,67.25,65.93,65.95,174487.0,61.9433,62.2953,61.0725,61.091,174487.0
2020-03-23 15:30:00,65.95,66.93,65.37,66.23,286443.0,61.091,61.9988,60.5538,61.3504,286443.0
2020-03-24 09:30:00,68.75,70.88,68.43,69.42,98211.0,63.6847,65.6578,63.3883,64.3054,98211.0
2020-03-24 10:00:00,69.41,70.05,69.1,69.87,105381.0,64.2961,64.889,64.009,64.7222,105381.0
2020-03-24 10:30:00,69.81,71.39,69.81,70.57,78159.0,64.6666,66.1302,64.6666,65.3707,78159.0
2020-03-24 11:00:00,70.64,70.66,69.31,69.61,86735.0,65.4355,65.454,64.2035,64.4814,86735.0
2020-03-24 11:30:00,69.56,70.67,69.3,70.42,70847.0,64.4351,65.4633,64.1942,65.2317,70847.0
2020-03-24 12:00:00,70.53,70.53,69.7,70.42,63682.0,65.3336,65.3336,64.5648,65.2317,63682.0
2020-03-24 12:30:00,70.41,70.91,69.94,69.94,63947.0,65.2224,65.6856,64.7871,64.7871,63947.0
2020-03-24 13:00:00,69.88,70.52,69.57,70.24,64607.0,64.7315,65.3243,64.4443,65.065,64607.0
2020-03-24 13:30:00,70.32,70.52,69.28,69.38,63282.0,65.1391,65.3243,64.1757,64.2683,63282.0
2020-03-24 14:00:00,69.36,69.73,68.99,69.56,50608.0,64.2498,64.5925,63.9071,64.4351,50608.0
2020-03-24 14:30:00,69.53,70.44,69.36,70.44,70642.0,64.4073,65.2502,64.2498,65.2502,70642.0
2020-03-24 15:00:00,70.52,70.71,69.89,70.28,100837.0,65.3243,65.5003,64.7408,65.102,100837.0
2020-03-24 15:30:00,70.3,72.29,69.99,71.48,387083.0,65.1205,66.9639,64.8334,66.2136,387083.0
2020-03-25 09:30:00,71.0,71.63,68.53,68.8,160714.0,65.769,66.3526,63.481,63.7311,160714.0
2020-03-25 10:00:00,68.81,69.31,68.13,69.1,92826.0,63.7403,64.2035,63.1104,64.009,92826.0
2020-03-25 10:30:00,69.16,70.08,69.0,69.73,165442.0,64.0645,64.9168,63.9163,64.5925,165442.0
2020-03-25 11:00:00,69.82,70.26,69.41,70.0,126296.0,64.6759,65.0835,64.2961,64.8427,126296.0
2020-03-25 11:30:00,69.88,70.26,69.34,69.6,82788.0,64.7315,65.0835,64.2313,64.4721,82788.0
2020-03-25 12:00:00,69.74,71.41,69.51,71.26,70467.0,64.6018,66.1488,64.3888,66.0098,70467.0
2020-03-25 12:30:00,71.37,71.4,70.58,70.85,132661.0,66.1117,66.1395,65.3799,65.63,132661.0
2020-03-25 13:00:00,70.86,72.05,70.79,71.96,103996.0,65.6393,66.7416,65.5744,66.6582,103996.0
2020-03-25 13:30:00,71.95,72.63,71.66,72.08,128139.0,66.649,67.2789,66.3803,66.7694,128139.0
2020-03-25 14:00:00,72.14,72.2,71.02,71.57,156610.0,66.825,66.8806,65.7875,66.297,156610.0
2020-03-25 14:30:00,71.56,72.47,70.84,72.27,104087.0,66.2877,67.1307,65.6208,66.9454,104087.0
2020-03-25 15:00:00,72.24,72.95,72.09,72.5,128430.0,66.9176,67.5753,66.7787,67.1585,128430.0
2020-03-25 15:30:00,72.62,73.22,71.46,71.73,451533.0,67.2696,67.8254,66.1951,66.4452,451533.0
2020-03-26 09:30:00,72.46,74.11,72.0,73.69,96293.0,67.1214,68.6498,66.6953,68.2608,96293.0
2020-03-26 10:00:00,73.68,74.62,73.18,74.18,59998.0,68.2515,69.1223,67.7884,68.7147,59998.0
2020-03-26 10:30:00,74.16,74.55,73.05,73.5,54022.0,68.6962,69.0574,67.6679,68.0848,54022.0
2020-03-26 11:00:00,73.71,74.0,73.16,74.0,58533.0,68.2793,68.5479,67.7698,68.5479,58533.0
2020-03-26 11:30:00,73.91,74.43,73.42,73.72,48076.0,68.4646,68.9463,68.0107,68.2886,48076.0
2020-03-26 12:00:00,73.74,74.02,73.35,73.95,60091.0,68.3071,68.5665,67.9458,68.5016,60091.0
2020-03-26 12:30:00,73.91,74.74,73.87,74.62,54412.0,68.4646,69.2334,68.4275,69.1223,54412.0
2020-03-26 13:00:00,74.67,74.81,74.11,74.61,76479.0,69.1686,69.2983,68.6498,69.113,76479.0
2020-03-26 13:30:00,74.59,75.25,74.34,74.83,69923.0,69.0945,69.7058,68.8629,69.3168,69923.0
2020-03-26 14:00:00,74.89,75.39,74.75,75.22,101274.0,69.3724,69.8355,69.2427,69.6781,101274.0
2020-03-26 14:30:00,75.26,76.26,75.25,75.96,95924.0,69.7151,70.6414,69.7058,70.3635,95924.0
2020-03-26 15:00:00,75.95,75.96,75.15,75.59,103927.0,70.3543,70.3635,69.6132,70.0208,103927.0
2020-03-26 15:30:00,75.68,77.97,75.38,77.29,433408.0,70.1042,72.2255,69.8263,71.5956,433408.0
2020-03-27 09:30:00,74.83,76.42,74.83,76.09,93028.0,69.3168,70.7896,69.3168,70.484,93028.0
2020-03-27 10:00:00,75.98,76.07,75.37,75.5,65175.0,70.3821,70.4654,69.817,69.9374,65175.0
2020-03-27 10:30:00,75.51,75.73,75.28,75.59,68105.0,69.9467,70.1505,69.7336,70.0208,68105.0
2020-03-27 11:00:00,75.6,76.33,75.39,75.54,37315.0,70.0301,70.7063,69.8355,69.9745,37315.0
2020-03-27 11:30:00,75.42,75.45,73.93,74.06,81268.0,69.8633,69.8911,68.4831,68.6035,81268.0
2020-03-27 12:00:00,74.02,74.69,73.98,74.6,56651.0,68.5665,69.1871,68.5294,69.1037,56651.0
2020-03-27 12:30:00,74.52,75.57,74.5,75.57,65409.0,69.0296,70.0023,69.0111,70.0023,65409.0
2020-03-27 13:00:00,75.56,75.85,74.95,75.48,39125.0,69.993,70.2616,69.428,69.9189,39125.0
2020-03-27 13:30:00,75.44,75.8,75.3,75.55,43929.0,69.8819,70.2153,69.7522,69.9837,43929.0
2020-03-27 14:00:00,75.35,75.9,75.3,75.85,46694.0,69.7985,70.308,69.7522,70.2616,46694.0
2020-03-27 14:30:00,75.82,76.98,75.72,76.93,62179.0,70.2339,71.3084,70.1412,71.2621,62179.0
2020-03-27 15:00:00,76.89,78.87,76.74,78.43,100758.0,71.225,73.0591,71.0861,72.6516,100758.0
2020-03-27 15:30:00,78.4,78.41,74.76,75.54,255583.0,72.6238,72.633,69.252,69.9745,255583.0
2020-03-30 09:30:00,77.16,78.12,76.11,76.64,74115.0,71.4751,72.3644,70.5025,70.9934,74115.0
2020-03-30 10:00:00,76.97,77.14,76.27,76.8,54474.0,71.2991,71.4566,70.6507,71.1417,54474.0
2020-03-30 10:30:00,76.76,77.31,76.05,76.08,75388.0,71.1046,71.6141,70.4469,70.4747,75388.0
2020-03-30 11:00:00,76.1,76.69,76.02,76.45,80788.0,70.4932,71.0398,70.4191,70.8174,80788.0
2020-03-30 11:30:00,76.55,76.86,76.35,76.56,48626.0,70.9101,71.1972,70.7248,70.9193,48626.0
2020-03-30 12:00:00,76.59,76.88,76.34,76.79,48986.0,70.9471,71.2158,70.7155,71.1324,48986.0
2020-03-30 12:30:00,76.81,76.87,76.36,76.52,55504.0,71.1509,71.2065,70.7341,70.8823,55504.0
2020-03-30 13:00:00,76.56,76.84,76.1,76.58,62487.0,70.9193,71.1787,70.4932,70.9379,62487.0
2020-03-30 13:30:00,76.58,76.62,75.8,76.0,53795.0,70.9379,70.9749,70.2153,70.4006,53795.0
2020-03-30 14:00:00,75.93,76.12,75.1,75.52,88282.0,70.3357,70.5118,69.5669,69.956,88282.0
2020-03-30 14:30:00,75.52,76.48,75.43,76.4,74050.0,69.956,70.8452,69.8726,70.7711,74050.0
2020-03-30 15:00:00,76.41,76.72,75.79,76.02,118957.0,70.7804,71.0675,70.2061,70.4191,118957.0
2020-03-30 15:30:00,76.03,77.48,76.03,76.65,337179.0,70.4284,71.7716,70.4284,71.0027,337179.0
2020-03-31 09:30:00,75.35,75.83,74.21,74.63,133638.0,70.1751,70.6221,69.1134,69.5045,133638.0
2020-03-31 10:00:00,74.58,75.54,74.33,75.47,95738.0,69.458,70.352,69.2251,70.2869,95738.0
2020-03-31 10:30:00,75.45,75.56,75.15,75.34,57677.0,70.2682,70.3707,69.9888,70.1658,57677.0
2020-03-31 11:00:00,75.34,75.91,75.14,75.76,96381.0,70.1658,70.6966,69.9795,70.5569,96381.0
2020-03-31 11:30:00,75.77,76.06,75.59,75.88,44431.0,70.5662,70.8363,70.3986,70.6687,44431.0
2020-03-31 12:00:00,75.9,75.92,75.38,75.41,76086.0,70.6873,70.7059,70.203,70.231,76086.0
2020-03-31 12:30:00,75.4,75.41,74.99,75.2,68592.0,70.2217,70.231,69.8398,70.0354,68592.0
2020-03-31 13:00:00,75.19,75.62,75.1,75.19,71853.0,70.0261,70.4265,69.9423,70.0261,71853.0
2020-03-31 13:30:00,75.24,75.59,75.13,75.51,49712.0,70.0726,70.3986,69.9702,70.3241,49712.0
2020-03-31 14:00:00,75.47,75.62,75.22,75.59,39298.0,70.2869,70.4265,70.054,70.3986,39298.0
2020-03-31 14:30:00,75.55,76.06,75.55,75.99,82275.0,70.3614,70.8363,70.3614,70.7711,82275.0
2020-03-31 15:00:00,75.96,76.13,74.84,75.06,89331.0,70.7432,70.9015,69.7001,69.905,89331.0
2020-03-31 15:30:00,75.04,75.86,74.89,75.01,306437.0,69.8864,70.6501,69.7467,69.8584,306437.0
2020-04-01 09:30:00,72.87,72.92,71.66,72.48,137360.0,67.8654,67.912,66.7385,67.5022,137360.0
2020-04-01 10:00:00,72.23,72.4,71.7,71.84,68780.0,67.2694,67.4277,66.7758,66.9062,68780.0
2020-04-01 10:30:00,71.86,72.11,71.71,71.91,42910.0,66.9248,67.1576,66.7851,66.9713,42910.0
2020-04-01 11:00:00,71.87,72.47,71.86,72.1,38300.0,66.9341,67.4929,66.9248,67.1483,38300.0
2020-04-01 11:30:00,72.12,72.41,71.79,71.86,37149.0,67.1669,67.437,66.8596,66.9248,37149.0
2020-04-01 12:00:00,71.9,72.2,71.64,71.91,46942.0,66.962,67.2414,66.7199,66.9713,46942.0
2020-04-01 12:30:00,71.97,72.06,71.4,71.4,52945.0,67.0272,67.111,66.4964,66.4964,52945.0
2020-04-01 13:00:00,71.38,71.98,71.32,71.96,36379.0,66.4777,67.0365,66.4219,67.0179,36379.0
2020-04-01 13:30:00,71.93,72.19,71.63,72.12,74250.0,66.99,67.2321,66.7106,67.1669,74250.0
2020-04-01 14:00:00,72.09,72.48,71.99,72.15,36008.0,67.139,67.5022,67.0459,67.1949,36008.0
2020-04-01 14:30:00,71.98,72.36,71.85,71.87,45966.0,67.0365,67.3904,66.9155,66.9341,45966.0
2020-04-01 15:00:00,71.89,71.99,71.63,71.76,69021.0,66.9527,67.0459,66.7106,66.8316,69021.0
2020-04-01 15:30:00,71.72,72.87,71.39,72.7,289368.0,66.7944,67.8654,66.4871,67.7071,289368.0
2020-04-02 09:30:00,71.86,73.79,71.8,73.62,118515.0,66.9248,68.7222,66.8689,68.5639,118515.0
2020-04-02 10:00:00,73.6,74.06,73.44,74.06,56116.0,68.5453,68.9737,68.3963,68.9737,56116.0
2020-04-02 10:30:00,74.02,74.95,73.98,74.34,56072.0,68.9364,69.8026,68.8992,69.2345,56072.0
2020-04-02 11:00:00,74.37,74.71,73.91,74.02,35354.0,69.2624,69.579,68.834,68.9364,35354.0
2020-04-02 11:30:00,73.98,74.22,73.76,73.97,57479.0,68.8992,69.1227,68.6943,68.8899,57479.0
2020-04-02 12:00:00,73.99,74.29,73.59,73.66,36693.0,68.9085,69.1879,68.536,68.6012,36693.0
2020-04-02 12:30:00,73.69,74.04,73.58,73.84,35577.0,68.6291,68.9551,68.5267,68.7688,35577.0
2020-04-02 13:00:00,73.86,74.01,73.22,73.25,54157.0,68.7874,68.9271,68.1914,68.2193,54157.0
2020-04-02 13:30:00,73.27,73.8,73.12,73.45,48062.0,68.2379,68.7315,68.0982,68.4056,48062.0
2020-04-02 14:00:00,73.44,73.5,72.75,73.36,50923.0,68.3963,68.4521,67.7537,68.3218,50923.0
2020-04-02 14:30:00,73.34,73.97,73.14,73.89,52408.0,68.3031,68.8899,68.1169,68.8154,52408.0
2020-04-02 15:00:00,74.02,74.27,73.75,74.27,68922.0,68.9364,69.1693,68.685,69.1693,68922.0
2020-04-02 15:30:00,74.33,75.66,73.94,75.22,385460.0,69.2251,70.4638,68.8619,70.054,385460.0
2020-04-03 09:30:00,74.2,75.39,73.97,74.85,109022.0,69.1041,70.2123,68.8899,69.7094,109022.0
2020-04-03 10:00:00,74.89,75.04,74.23,74.31,96013.0,69.7467,69.8864,69.132,69.2065,96013.0
2020-04-03 10:30:00,74.32,74.58,73.87,74.28,56829.0,69.2158,69.458,68.7967,69.1786,56829.0
2020-04-03 11:00:00,74.28,74.52,73.5,73.67,52166.0,69.1786,69.4021,68.4521,68.6105,52166.0
2020-04-03 11:30:00,73.67,74.17,73.45,73.67,61635.0,68.6105,69.0761,68.4056,68.6105,61635.0
2020-04-03 12:00:00,73.67,73.73,72.66,72.91,48728.0,68.6105,68.6664,67.6698,67.9027,48728.0
2020-04-03 12:30:00,72.97,73.24,72.76,73.03,62447.0,67.9585,68.21,67.763,68.0144,62447.0
2020-04-03 13:00:00,73.03,73.06,72.44,72.48,37988.0,68.0144,68.0424,67.4649,67.5022,37988.0
2020-04-03 13:30:00,72.46,72.5,71.89,71.92,64075.0,67.4836,67.5208,66.9527,66.9807,64075.0
2020-04-03 14:00:00,71.95,72.36,71.7,72.33,71349.0,67.0086,67.3904,66.7758,67.3625,71349.0
2020-04-03 14:30:00,72.31,72.52,71.98,72.47,73264.0,67.3439,67.5395,67.0365,67.4929,73264.0
2020-04-03 15:00:00,72.51,72.86,72.3,72.55,82948.0,67.5301,67.8561,67.3346,67.5674,82948.0
2020-04-03 15:30:00,72.53,72.66,71.92,72.52,516720.0,67.5488,67.6698,66.9807,67.5395,516720.0
2020-04-06 09:30:00,74.98,75.5,74.26,74.75,129769.0,69.8305,70.3148,69.16,69.6163,129769.0
2020-04-06 10:00:00,74.64,74.9,73.92,74.42,117846.0,69.5139,69.756,68.8433,69.309,117846.0
2020-04-06 10:30:00,74.46,74.6,74.14,74.23,98125.0,69.3462,69.4766,69.0482,69.132,98125.0
2020-04-06 11:00:00,74.28,75.0,74.16,74.98,77692.0,69.1786,69.8491,69.0668,69.8305,77692.0
2020-04-06 11:30:00,74.97,75.06,74.64,74.86,149055.0,69.8212,69.905,69.5139,69.7187,149055.0
2020-04-06 12:00:00,74.9,75.08,74.78,74.94,75089.0,69.756,69.9236,69.6442,69.7933,75089.0
2020-04-06 12:30:00,74.92,74.95,74.62,74.75,55521.0,69.7746,69.8026,69.4952,69.6163,55521.0
2020-04-06 13:00:00,74.73,74.78,74.26,74.44,76111.0,69.5977,69.6442,69.16,69.3276,76111.0
2020-04-06 13:30:00,74.37,74.47,74.07,74.21,146794.0,69.2624,69.3555,68.983,69.1134,146794.0
2020-04-06 14:00:00,74.2,74.26,73.84,73.98,49267.0,69.1041,69.16,68.7688,68.8992,49267.0
2020-04-06 14:30:00,74.0,74.19,73.9,74.08,64952.0,68.9178,69.0948,68.8247,68.9923,64952.0
2020-04-06 15:00:00,74.03,74.14,73.74,74.04,128396.0,68.9457,69.0482,68.6757,68.9551,128396.0
2020-04-06 15:30:00,74.03,74.57,73.79,74.08,318168.0,68.9457,69.4487,68.7222,68.9923,318168.0
2020-04-07 09:30:00,76.53,77.01,75.97,76.97,174915.0,71.2741,71.7211,70.7525,71.6838,174915.0
2020-04-07 10:00:00,76.95,76.97,76.17,76.19,134001.0,71.6652,71.6838,70.9388,70.9574,134001.0
2020-04-07 10:30:00,76.19,76.67,75.82,75.84,136920.0,70.9574,71.4044,70.6128,70.6314,136920.0
2020-04-07 11:00:00,75.83,76.62,75.59,76.35,52609.0,70.6221,71.3579,70.3986,71.1064,52609.0
2020-04-07 11:30:00,76.42,76.91,76.36,76.63,78998.0,71.1716,71.628,71.1157,71.3672,78998.0
2020-04-07 12:00:00,76.65,77.43,76.64,77.29,60951.0,71.3858,72.1122,71.3765,71.9819,60951.0
2020-04-07 12:30:00,77.28,77.37,76.75,76.77,51000.0,71.9725,72.0564,71.4789,71.4976,51000.0
2020-04-07 13:00:00,76.83,77.28,76.78,77.09,58989.0,71.5534,71.9725,71.5069,71.7956,58989.0
2020-04-07 13:30:00,77.1,77.2,76.91,77.05,46924.0,71.8049,71.898,71.628,71.7583,46924.0
2020-04-07 14:00:00,77.09,77.27,76.82,77.23,78706.0,71.7956,71.9632,71.5441,71.926,78706.0
2020-04-07 14:30:00,77.15,77.31,76.14,76.23,114823.0,71.8515,72.0005,70.9108,70.9947,114823.0
2020-04-07 15:00:00,76.27,76.77,75.87,75.87,79796.0,71.0319,71.4976,70.6594,70.6594,79796.0
2020-04-07 15:30:00,75.93,76.52,74.77,75.04,262627.0,70.7153,71.2647,69.6349,69.8864,262627.0
2020-04-08 09:30:00,75.73,76.32,74.82,75.04,49485.0,70.529,71.0785,69.6815,69.8864,49485.0
2020-04-08 10:00:00,75.16,75.65,74.89,75.55,55908.0,69.9981,70.4545,69.7467,70.3614,55908.0
2020-04-08 10:30:00,75.53,76.31,75.49,76.24,80999.0,70.3427,71.0692,70.3055,71.004,80999.0
2020-04-08 11:00:00,76.26,76.83,76.04,76.61,60985.0,71.0226,71.5534,70.8177,71.3486,60985.0
2020-04-08 11:30:00,76.68,76.73,76.43,76.54,31137.0,71.4138,71.4603,71.1809,71.2834,31137.0
2020-04-08 12:00:00,76.54,76.94,76.4,76.77,27314.0,71.2834,71.6559,71.153,71.4976,27314.0
2020-04-08 12:30:00,76.84,77.39,76.81,77.13,23698.0,71.5628,72.075,71.5348,71.8328,23698.0
2020-04-08 13:00:00,77.18,77.57,77.1,77.41,30141.0,71.8794,72.2426,71.8049,72.0936,30141.0
2020-04-08 13:30:00,77.43,77.43,77.1,77.16,23311.0,72.1122,72.1122,71.8049,71.8608,23311.0
2020-04-08 14:00:00,77.13,78.0,77.13,77.99,35034.0,71.8328,72.6431,71.8328,72.6338,35034.0
2020-04-08 14:30:00,78.03,78.49,77.97,78.3,59550.0,72.671,73.0994,72.6152,72.9225,59550.0
2020-04-08 15:00:00,78.33,78.51,78.11,78.14,54061.0,72.9504,73.1181,72.7455,72.7735,54061.0
2020-04-08 15:30:00,78.13,78.58,77.6,78.23,167211.0,72.7642,73.1833,72.2706,72.8573,167211.0
2020-04-09 09:30:00,78.92,80.44,78.92,80.29,63476.0,73.4999,74.9155,73.4999,74.7758,63476.0
2020-04-09 10:00:00,80.09,80.18,79.31,79.73,45434.0,74.5896,74.6734,73.8631,74.2543,45434.0
2020-04-09 10:30:00,79.75,80.85,79.44,80.65,49665.0,74.2729,75.2974,73.9842,75.1111,49665.0
2020-04-09 11:00:00,80.64,81.11,80.23,80.93,59405.0,75.1018,75.5395,74.7199,75.3719,59405.0
2020-04-09 11:30:00,80.93,81.67,80.93,81.61,46254.0,75.3719,76.061,75.3719,76.0052,46254.0
2020-04-09 12:00:00,81.59,82.03,81.52,81.65,51434.0,75.9865,76.3963,75.9213,76.0424,51434.0
2020-04-09 12:30:00,81.66,82.13,81.64,82.13,32244.0,76.0517,76.4895,76.0331,76.4895,32244.0
2020-04-09 13:00:00,82.13,82.53,82.08,82.38,78128.0,76.4895,76.862,76.4429,76.7223,78128.0
2020-04-09 13:30:00,82.34,82.72,82.21,82.49,60979.0,76.685,77.0389,76.564,76.8247,60979.0
2020-04-09 14:00:00,82.42,82.63,82.06,82.51,88461.0,76.7595,76.9551,76.4243,76.8434,88461.0
2020-04-09 14:30:00,82.51,82.92,81.88,82.11,135915.0,76.8434,77.2252,76.2566,76.4708,135915.0
2020-04-09 15:00:00,82.11,82.45,81.54,81.91,191000.0,76.4708,76.7875,75.94,76.2846,191000.0
2020-04-09 15:30:00,81.92,82.09,81.1,81.82,211232.0,76.2939,76.4522,75.5302,76.2007,211232.0
2020-04-13 09:30:00,81.5,81.82,80.52,80.56,48226.0,75.9027,76.2007,74.99,75.0273,48226.0
2020-04-13 10:00:00,80.42,80.74,79.66,79.66,52574.0,74.8969,75.1949,74.1891,74.1891,52574.0
2020-04-13 10:30:00,79.63,79.77,79.06,79.33,27567.0,74.1611,74.2915,73.6303,73.8818,27567.0
2020-04-13 11:00:00,79.34,79.38,78.66,79.03,34994.0,73.8911,73.9283,73.2578,73.6024,34994.0
2020-04-13 11:30:00,78.96,78.96,78.34,78.56,11390.0,73.5372,73.5372,72.9597,73.1646,11390.0
2020-04-13 12:00:00,78.61,79.6,78.55,79.45,26817.0,73.2112,74.1332,73.1553,73.9935,26817.0
2020-04-13 12:30:00,79.47,79.47,78.67,78.71,15016.0,74.0121,74.0121,73.2671,73.3043,15016.0
2020-04-13 13:00:00,78.65,78.65,77.7,77.78,39763.0,73.2485,73.2485,72.3637,72.4382,39763.0
2020-04-13 13:30:00,77.72,78.31,77.68,78.26,37677.0,72.3823,72.9318,72.3451,72.8852,37677.0
2020-04-13 14:00:00,78.22,78.46,77.76,77.94,18292.0,72.848,73.0715,72.4196,72.5872,18292.0
2020-04-13 14:30:00,77.95,78.31,77.82,78.24,32823.0,72.5965,72.9318,72.4755,72.8666,32823.0
2020-04-13 15:00:00,78.25,78.67,78.13,78.54,92205.0,72.8759,73.2671,72.7642,73.146,92205.0
2020-04-13 15:30:00,78.55,79.19,78.47,78.89,177294.0,73.1553,73.7514,73.0808,73.472,177294.0
2020-04-14 09:30:00,79.16,79.73,78.31,78.94,148630.0,73.7234,74.2543,72.9318,73.5185,148630.0
2020-04-14 10:00:00,79.05,79.59,78.7,79.37,88615.0,73.621,74.1239,73.295,73.919,88615.0
2020-04-14 10:30:00,79.41,79.6,79.11,79.4,118323.0,73.9563,74.1332,73.6769,73.9469,118323.0
2020-04-14 11:00:00,79.43,79.58,78.86,79.02,64425.0,73.9749,74.1146,73.444,73.593,64425.0
2020-04-14 11:30:00,79.05,79.26,78.99,79.04,75847.0,73.621,73.8166,73.5651,73.6117,75847.0
2020-04-14 12:00:00,79.07,79.89,79.05,79.65,51590.0,73.6396,74.4033,73.621,74.1798,51590.0
2020-04-14 12:30:00,79.66,79.74,79.44,79.51,35784.0,74.1891,74.2636,73.9842,74.0494,35784.0
2020-04-14 13:00:00,79.5,79.57,79.4,79.53,38276.0,74.0401,74.1053,73.9469,74.068,38276.0
2020-04-14 13:30:00,79.53,79.64,79.36,79.5,39390.0,74.068,74.1705,73.9097,74.0401,39390.0
2020-04-14 14:00:00,79.46,79.48,79.24,79.29,44052.0,74.0028,74.0215,73.7979,73.8445,44052.0
2020-04-14 14:30:00,79.33,79.41,78.9,79.05,40776.0,73.8818,73.9563,73.4813,73.621,40776.0
2020-04-14 15:00:00,79.02,79.2,78.69,79.17,60439.0,73.593,73.7607,73.2857,73.7327,60439.0
2020-04-14 15:30:00,79.2,79.41,78.99,79.13,180460.0,73.7607,73.9563,73.5651,73.6955,180460.0
2020-04-15 09:30:00,77.5,77.55,77.12,77.34,100389.0,72.1774,72.224,71.8235,72.0284,100389.0
2020-04-15 10:00:00,77.33,77.33,76.54,76.58,81307.0,72.0191,72.0191,71.2834,71.3206,81307.0
2020-04-15 10:30:00,76.57,76.9,76.4,76.82,90956.0,71.3113,71.6186,71.153,71.5441,90956.0
2020-04-15 11:00:00,76.81,76.84,76.23,76.46,87780.0,71.5348,71.5628,70.9947,71.2089,87780.0
2020-04-15 11:30:00,76.47,76.75,76.15,76.18,102765.0,71.2182,71.4789,70.9202,70.9481,102765.0
2020-04-15 12:00:00,76.16,76.45,75.77,76.4,48251.0,70.9295,71.1995,70.5662,71.153,48251.0
2020-04-15 12:30:00,76.39,76.99,76.32,76.99,50424.0,71.1437,71.7025,71.0785,71.7025,50424.0
2020-04-15 13:00:00,76.97,77.41,76.92,77.21,77348.0,71.6838,72.0936,71.6373,71.9074,77348.0
2020-04-15 13:30:00,77.24,77.25,77.02,77.05,65779.0,71.9353,71.9446,71.7304,71.7583,65779.0
2020-04-15 14:00:00,77.08,77.75,77.08,77.7,66590.0,71.7863,72.4103,71.7863,72.3637,66590.0
2020-04-15 14:30:00,77.71,77.96,77.66,77.89,73830.0,72.373,72.6058,72.3264,72.5407,73830.0
2020-04-15 15:00:00,77.87,77.89,77.44,77.54,96735.0,72.522,72.5407,72.1216,72.2147,96735.0
2020-04-15 15:30:00,77.52,77.6,76.8,76.99,172064.0,72.1961,72.2706,71.5255,71.7025,172064.0
2020-04-16 09:30:00,77.13,77.34,76.15,76.15,37455.0,71.8328,72.0284,70.9202,70.9202,37455.0
2020-04-16 10:00:00,76.16,76.54,75.61,76.39,73386.0,70.9295,71.2834,70.4172,71.1437,73386.0
2020-04-16 10:30:00,76.37,76.97,76.37,76.97,92235.0,71.125,71.6838,71.125,71.6838,92235.0
2020-04-16 11:00:00,77.03,77.42,76.92,76.92,44566.0,71.7397,72.1029,71.6373,71.6373,44566.0
2020-04-16 11:30:00,76.91,77.28,76.77,77.14,31994.0,71.628,71.9725,71.4976,71.8422,31994.0
2020-04-16 12:00:00,77.17,77.17,76.25,76.44,26952.0,71.8701,71.8701,71.0133,71.1902,26952.0
2020-04-16 12:30:00,76.36,76.66,76.18,76.65,15636.0,71.1157,71.3951,70.9481,71.3858,15636.0
2020-04-16 13:00:00,76.63,76.85,76.56,76.8,38724.0,71.3672,71.5721,71.302,71.5255,38724.0
2020-04-16 13:30:00,76.8,76.89,76.6,76.69,45147.0,71.5255,71.6093,71.3392,71.4231,45147.0
2020-04-16 14:00:00,76.67,77.01,76.57,76.91,55872.0,71.4044,71.7211,71.3113,71.628,55872.0
2020-04-16 14:30:00,76.85,77.0,76.6,76.92,43250.0,71.5721,71.7118,71.3392,71.6373,43250.0
2020-04-16 15:00:00,76.93,77.4,76.72,77.4,63256.0,71.6466,72.0843,71.451,72.0843,63256.0
2020-04-16 15:30:00,77.41,77.75,77.27,77.35,210559.0,72.0936,72.4103,71.9632,72.0377,210559.0
2020-04-17 09:30:00,79.78,79.84,78.92,79.63,137537.0,74.3008,74.3567,73.4999,74.1611,137537.0
2020-04-17 10:00:00,79.69,79.75,78.67,78.81,48594.0,74.217,74.2729,73.2671,73.3975,48594.0
2020-04-17 10:30:00,78.77,78.82,78.26,78.68,46566.0,73.3602,73.4068,72.8852,73.2764,46566.0
2020-04-17 11:00:00,78.68,78.92,78.52,78.59,33411.0,73.2764,73.4999,73.1274,73.1926,33411.0
2020-04-17 11:30:00,78.65,79.21,78.53,79.1,37837.0,73.2485,73.77,73.1367,73.6675,37837.0
2020-04-17 12:00:00,79.11,79.35,78.96,79.16,31550.0,73.6769,73.9004,73.5372,73.7234,31550.0
2020-04-17 12:30:00,79.15,79.7,79.12,79.54,37050.0,73.7141,74.2263,73.6862,74.0773,37050.0
2020-04-17 13:00:00,79.53,79.74,79.49,79.5,36689.0,74.068,74.2636,74.0308,74.0401,36689.0
2020-04-17 13:30:00,79.5,79.63,79.34,79.61,31949.0,74.0401,74.1611,73.8911,74.1425,31949.0
2020-04-17 14:00:00,79.61,79.66,79.16,79.27,40228.0,74.1425,74.1891,73.7234,73.8259,40228.0
2020-04-17 14:30:00,79.26,79.39,79.19,79.31,75826.0,73.8166,73.9376,73.7514,73.8631,75826.0
2020-04-17 15:00:00,79.29,79.7,79.28,79.7,57511.0,73.8445,74.2263,73.8352,74.2263,57511.0
2020-04-17 15:30:00,79.69,80.53,79.69,80.23,166116.0,74.217,74.9993,74.217,74.7199,166116.0
2020-04-20 09:30:00,79.85,80.09,78.68,78.94,80421.0,74.366,74.5896,73.2764,73.5185,80421.0
2020-04-20 10:00:00,79.02,79.23,78.8,79.21,38720.0,73.593,73.7886,73.3882,73.77,38720.0
2020-04-20 10:30:00,79.22,79.46,78.91,79.43,40931.0,73.7793,74.0028,73.4906,73.9749,40931.0
2020-04-20 11:00:00,79.38,79.38,79.03,79.26,31432.0,73.9283,73.9283,73.6024,73.8166,31432.0
2020-04-20 11:30:00,79.31,79.53,79.09,79.53,40162.0,73.8631,74.068,73.6582,74.068,40162.0
2020-04-20 12:00:00,79.57,79.59,79.19,79.33,24857.0,74.1053,74.1239,73.7514,73.8818,24857.0
2020-04-20 12:30:00,79.38,79.59,79.35,79.35,21836.0,73.9283,74.1239,73.9004,73.9004,21836.0
2020-04-20 13:00:00,79.38,79.4,79.04,79.07,40956.0,73.9283,73.9469,73.6117,73.6396,40956.0
2020-04-20 13:30:00,79.06,79.19,78.94,79.18,33935.0,73.6303,73.7514,73.5185,73.7421,33935.0
2020-04-20 14:00:00,79.17,79.21,78.69,78.71,79323.0,73.7327,73.77,73.2857,73.3043,79323.0
2020-04-20 14:30:00,78.7,78.85,78.12,78.12,45329.0,73.295,73.4347,72.7549,72.7549,45329.0
2020-04-20 15:00:00,78.14,78.29,77.9,78.16,48998.0,72.7735,72.9132,72.55,72.7921,48998.0
2020-04-20 15:30:00,78.13,78.48,78.08,78.28,149802.0,72.7642,73.0901,72.7176,72.9039,149802.0
2020-04-21 09:30:00,76.69,77.78,76.51,77.78,69639.0,71.4231,72.4382,71.2554,72.4382,69639.0
2020-04-21 10:00:00,77.8,77.86,77.24,77.68,58355.0,72.4568,72.5127,71.9353,72.3451,58355.0
2020-04-21 10:30:00,77.71,77.74,77.32,77.56,55873.0,72.373,72.401,72.0098,72.2333,55873.0
2020-04-21 11:00:00,77.54,77.57,76.9,76.9,49114.0,72.2147,72.2426,71.6186,71.6186,49114.0
2020-04-21 11:30:00,77.0,77.21,76.79,77.1,30788.0,71.7118,71.9074,71.5162,71.8049,30788.0
2020-04-21 12:00:00,77.13,77.13,76.6,76.63,24617.0,71.8328,71.8328,71.3392,71.3672,24617.0
2020-04-21 12:30:00,76.61,76.88,76.36,76.66,49973.0,71.3486,71.6,71.1157,71.3951,49973.0
2020-04-21 13:00:00,76.67,77.06,76.66,76.86,29996.0,71.4044,71.7677,71.3951,71.5814,29996.0
2020-04-21 13:30:00,76.85,77.09,76.69,76.84,27065.0,71.5721,71.7956,71.4231,71.5628,27065.0
2020-04-21 14:00:00,76.83,77.21,76.74,76.97,25984.0,71.5534,71.9074,71.4696,71.6838,25984.0
2020-04-21 14:30:00,77.0,77.0,76.53,76.56,39253.0,71.7118,71.7118,71.2741,71.302,39253.0
2020-04-21 15:00:00,76.59,77.07,76.33,76.99,51758.0,71.3299,71.777,71.0878,71.7025,51758.0
2020-04-21 15:30:00,76.94,77.24,76.34,76.53,158302.0,71.6559,71.9353,71.0971,71.2741,158302.0
2020-04-22 09:30:00,77.56,77.95,77.17,77.69,70586.0,72.2333,72.5965,71.8701,72.3544,70586.0
2020-04-22 10:00:00,77.74,78.05,77.28,77.97,98782.0,72.401,72.6897,71.9725,72.6152,98782.0
2020-04-22 10:30:00,77.98,78.41,77.95,78.33,54093.0,72.6245,73.0249,72.5965,72.9504,54093.0
2020-04-22 11:00:00,78.31,78.49,78.06,78.11,45189.0,72.9318,73.0994,72.699,72.7455,45189.0
2020-04-22 11:30:00,78.1,78.24,77.94,78.11,34977.0,72.7362,72.8666,72.5872,72.7455,34977.0
2020-04-22 12:00:00,78.11,78.31,77.97,78.26,38134.0,72.7455,72.9318,72.6152,72.8852,38134.0
2020-04-22 12:30:00,78.3,78.4,78.02,78.11,33037.0,72.9225,73.0156,72.6617,72.7455,33037.0
2020-04-22 13:00:00,78.07,78.29,77.96,78.27,29277.0,72.7083,72.9132,72.6058,72.8946,29277.0
2020-04-22 13:30:00,78.27,78.28,78.08,78.09,29282.0,72.8946,72.9039,72.7176,72.7269,29282.0
2020-04-22 14:00:00,78.1,78.14,77.93,77.96,36713.0,72.7362,72.7735,72.5779,72.6058,36713.0
2020-04-22 14:30:00,77.96,78.27,77.95,78.23,43226.0,72.6058,72.8946,72.5965,72.8573,43226.0
2020-04-22 15:00:00,78.25,78.52,78.21,78.36,86537.0,72.8759,73.1274,72.8387,72.9784,86537.0
2020-04-22 15:30:00,78.36,78.97,77.8,77.81,213370.0,72.9784,73.5465,72.4568,72.4661,213370.0
2020-04-23 09:30:00,77.85,78.27,77.48,77.54,68033.0,72.5034,72.8946,72.1588,72.2147,68033.0
2020-04-23 10:00:00,77.59,77.65,77.12,77.34,54748.0,72.2613,72.3171,71.8235,72.0284,54748.0
2020-04-23 10:30:00,77.33,77.77,77.33,77.56,53638.0,72.0191,72.4289,72.0191,72.2333,53638.0
2020-04-23 11:00:00,77.54,77.57,77.38,77.5,39083.0,72.2147,72.2426,72.0657,72.1774,39083.0
2020-04-23 11:30:00,77.49,77.5,77.12,77.35,62157.0,72.1681,72.1774,71.8235,72.0377,62157.0
2020-04-23 12:00:00,77.34,77.59,77.29,77.52,97768.0,72.0284,72.2613,71.9819,72.1961,97768.0
2020-04-23 12:30:00,77.52,77.56,76.58,77.06,75322.0,72.1961,72.2333,71.3206,71.7677,75322.0
2020-04-23 13:00:00,77.05,77.32,76.74,76.95,73719.0,71.7583,72.0098,71.4696,71.6652,73719.0
2020-04-23 13:30:00,76.88,77.02,76.52,76.73,30128.0,71.6,71.7304,71.2647,71.4603,30128.0
2020-04-23 14:00:00,76.76,76.88,76.45,76.76,47748.0,71.4883,71.6,71.1995,71.4883,47748.0
2020-04-23 14:30:00,76.78,76.95,76.64,76.86,52086.0,71.5069,71.6652,71.3765,71.5814,52086.0
2020-04-23 15:00:00,76.88,76.9,76.41,76.49,92571.0,71.6,71.6186,71.1623,71.2368,92571.0
2020-04-23 15:30:00,76.49,76.91,76.35,76.44,199443.0,71.2368,71.628,71.1064,71.1902,199443.0
2020-04-24 09:30:00,76.81,76.97,75.81,76.01,42922.0,71.5348,71.6838,70.6035,70.7898,42922.0
2020-04-24 10:00:00,75.96,76.33,75.96,76.03,30334.0,70.7432,71.0878,70.7432,70.8084,30334.0
2020-04-24 10:30:00,76.01,76.25,75.68,75.73,34643.0,70.7898,71.0133,70.4824,70.529,34643.0
2020-04-24 11:00:00,75.69,75.7,75.34,75.59,40020.0,70.4917,70.5011,70.1658,70.3986,40020.0
2020-04-24 11:30:00,75.61,75.8,75.56,75.59,25079.0,70.4172,70.5942,70.3707,70.3986,25079.0
2020-04-24 12:00:00,75.62,75.75,75.55,75.69,30617.0,70.4265,70.5476,70.3614,70.4917,30617.0
2020-04-24 12:30:00,75.7,76.02,75.65,75.99,29200.0,70.5011,70.7991,70.4545,70.7711,29200.0
2020-04-24 13:00:00,76.0,76.07,75.88,75.94,28451.0,70.7805,70.8456,70.6687,70.7246,28451.0
2020-04-24 13:30:00,75.94,76.2,75.92,76.11,30786.0,70.7246,70.9667,70.7059,70.8829,30786.0
2020-04-24 14:00:00,76.15,76.24,75.85,75.87,48229.0,70.9202,71.004,70.6408,70.6594,48229.0
2020-04-24 14:30:00,75.87,76.15,75.84,75.91,55040.0,70.6594,70.9202,70.6314,70.6966,55040.0
2020-04-24 15:00:00,75.89,76.21,75.84,76.18,100925.0,70.678,70.976,70.6314,70.9481,100925.0
2020-04-24 15:30:00,76.17,76.51,75.86,76.1,347728.0,70.9388,71.2554,70.6501,70.8736,347728.0
2020-04-27 09:30:00,76.87,77.15,76.53,77.08,50407.0,71.5907,71.8515,71.2741,71.7863,50407.0
2020-04-27 10:00:00,77.12,77.53,77.09,77.4,50550.0,71.8235,72.2054,71.7956,72.0843,50550.0
2020-04-27 10:30:00,77.41,77.43,76.97,77.05,61003.0,72.0936,72.1122,71.6838,71.7583,61003.0
2020-04-27 11:00:00,77.08,77.53,76.84,77.47,42461.0,71.7863,72.2054,71.5628,72.1495,42461.0
2020-04-27 11:30:00,77.44,78.12,77.38,78.03,33765.0,72.1216,72.7549,72.0657,72.671,33765.0
2020-04-27 12:00:00,78.03,78.28,77.97,78.14,68097.0,72.671,72.9039,72.6152,72.7735,68097.0
2020-04-27 12:30:00,78.14,78.43,78.12,78.25,55571.0,72.7735,73.0436,72.7549,72.8759,55571.0
2020-04-27 13:00:00,78.28,78.34,78.17,78.34,27283.0,72.9039,72.9597,72.8014,72.9597,27283.0
2020-04-27 13:30:00,78.34,78.4,78.12,78.15,31227.0,72.9597,73.0156,72.7549,72.7828,31227.0
2020-04-27 14:00:00,78.17,78.36,78.15,78.31,22518.0,72.8014,72.9784,72.7828,72.9318,22518.0
2020-04-27 14:30:00,78.28,78.58,78.28,78.53,29798.0,72.9039,73.1833,72.9039,73.1367,29798.0
2020-04-27 15:00:00,78.53,78.95,78.53,78.8,69006.0,73.1367,73.5279,73.1367,73.3882,69006.0
2020-04-27 15:30:00,78.81,79.15,78.58,78.61,155179.0,73.3975,73.7141,73.1833,73.2112,155179.0
2020-04-28 09:30:00,80.6,80.6,79.59,79.79,50092.0,75.0645,75.0645,74.1239,74.3102,50092.0
2020-04-28 10:00:00,79.82,80.2,79.62,79.76,57218.0,74.3381,74.692,74.1518,74.2822,57218.0
2020-04-28 10:30:00,79.83,79.84,78.65,78.68,64046.0,74.3474,74.3567,73.2485,73.2764,64046.0
2020-04-28 11:00:00,78.74,79.65,78.69,79.6,55421.0,73.3323,74.1798,73.2857,74.1332,55421.0
2020-04-28 11:30:00,79.59,79.79,79.43,79.51,39096.0,74.1239,74.3102,73.9749,74.0494,39096.0
2020-04-28 12:00:00,79.53,79.58,79.07,79.12,40721.0,74.068,74.1146,73.6396,73.6862,40721.0
2020-04-28 12:30:00,79.09,79.51,79.09,79.5,19216.0,73.6582,74.0494,73.6582,74.0401,19216.0
2020-04-28 13:00:00,79.5,79.67,79.24,79.45,59884.0,74.0401,74.1984,73.7979,73.9935,59884.0
2020-04-28 13:30:00,79.43,79.62,79.27,79.46,47258.0,73.9749,74.1518,73.8259,74.0028,47258.0
2020-04-28 14:00:00,79.46,79.76,79.46,79.73,36387.0,74.0028,74.2822,74.0028,74.2543,36387.0
2020-04-28 14:30:00,79.78,79.82,79.41,79.49,36438.0,74.3008,74.3381,73.9563,74.0308,36438.0
2020-04-28 15:00:00,79.48,79.66,79.34,79.56,48579.0,74.0215,74.1891,73.8911,74.096,48579.0
2020-04-28 15:30:00,79.59,79.6,78.56,79.01,140390.0,74.1239,74.1332,73.1646,73.5837,140390.0
2020-04-29 09:30:00,80.29,80.29,79.26,79.45,23371.0,74.7758,74.7758,73.8166,73.9935,23371.0
2020-04-29 10:00:00,79.46,79.55,78.76,78.9,33564.0,74.0028,74.0866,73.3509,73.4813,33564.0
2020-04-29 10:30:00,78.91,79.14,78.52,79.12,34982.0,73.4906,73.7048,73.1274,73.6862,34982.0
2020-04-29 11:00:00,79.13,79.45,79.05,79.44,21594.0,73.6955,73.9935,73.621,73.9842,21594.0
2020-04-29 11:30:00,79.42,79.7,79.25,79.64,22928.0,73.9656,74.2263,73.8072,74.1705,22928.0
2020-04-29 12:00:00,79.7,79.94,79.68,79.94,30570.0,74.2263,74.4499,74.2077,74.4499,30570.0
2020-04-29 12:30:00,79.92,79.95,79.68,79.73,62871.0,74.4312,74.4592,74.2077,74.2543,62871.0
2020-04-29 13:00:00,79.75,80.33,79.75,80.2,43594.0,74.2729,74.8131,74.2729,74.692,43594.0
2020-04-29 13:30:00,80.16,80.19,79.94,80.19,45193.0,74.6548,74.6827,74.4499,74.6827,45193.0
2020-04-29 14:00:00,80.2,80.27,79.83,80.25,57886.0,74.692,74.7572,74.3474,74.7386,57886.0
2020-04-29 14:30:00,80.26,80.57,80.09,80.26,77290.0,74.7479,75.0366,74.5896,74.7479,77290.0
2020-04-29 15:00:00,80.28,80.6,80.28,80.6,99671.0,74.7665,75.0645,74.7665,75.0645,99671.0
2020-04-29 15:30:00,80.6,80.62,79.67,79.77,205787.0,75.0645,75.0832,74.1984,74.2915,205787.0
2020-04-30 09:30:00,78.42,79.29,77.25,77.42,55960.0,73.0343,73.8445,71.9446,72.1029,55960.0
2020-04-30 10:00:00,77.48,78.12,77.35,78.12,34401.0,72.1588,72.7549,72.0377,72.7549,34401.0
2020-04-30 10:30:00,78.13,78.48,78.06,78.3,42542.0,72.7642,73.0901,72.699,72.9225,42542.0
2020-04-30 11:00:00,78.3,78.5,78.15,78.2,31222.0,72.9225,73.1088,72.7828,72.8294,31222.0
2020-04-30 11:30:00,78.13,78.38,78.12,78.17,43794.0,72.7642,72.997,72.7549,72.8014,43794.0
2020-04-30 12:00:00,78.15,78.15,77.91,78.1,28213.0,72.7828,72.7828,72.5593,72.7362,28213.0
2020-04-30 12:30:00,78.12,78.6,77.94,78.53,32732.0,72.7549,73.2019,72.5872,73.1367,32732.0
2020-04-30 13:00:00,78.53,78.58,78.29,78.37,24184.0,73.1367,73.1833,72.9132,72.9877,24184.0
2020-04-30 13:30:00,78.31,78.36,77.88,77.99,45586.0,72.9318,72.9784,72.5313,72.6338,45586.0
2020-04-30 14:00:00,78.0,78.28,77.94,78.1,24591.0,72.6431,72.9039,72.5872,72.7362,24591.0
2020-04-30 14:30:00,78.16,78.36,78.02,78.08,35763.0,72.7921,72.9784,72.6617,72.7176,35763.0
2020-04-30 15:00:00,78.13,78.54,78.05,78.48,49878.0,72.7642,73.146,72.6897,73.0901,49878.0
2020-04-30 15:30:00,78.49,78.71,78.17,78.34,178418.0,73.0994,73.3043,72.8014,72.9597,178418.0
2020-05-01 09:30:00,77.31,77.39,76.36,76.41,52982.0,72.0005,72.075,71.1157,71.1623,52982.0
2020-05-01 10:00:00,76.43,76.93,76.32,76.93,38378.0,71.1809,71.6466,71.0785,71.6466,38378.0
2020-05-01 10:30:00,76.95,77.27,76.88,77.11,27475.0,71.6652,71.9632,71.6,71.8142,27475.0
2020-05-01 11:00:00,77.12,77.17,76.81,76.84,19085.0,71.8235,71.8701,71.5348,71.5628,19085.0
2020-05-01 11:30:00,76.81,76.85,76.56,76.66,30476.0,71.5348,71.5721,71.302,71.3951,30476.0
2020-05-01 12:00:00,76.65,76.85,76.52,76.83,20813.0,71.3858,71.5721,71.2647,71.5534,20813.0
2020-05-01 12:30:00,76.81,77.0,76.65,76.91,29467.0,71.5348,71.7118,71.3858,71.628,29467.0
2020-05-01 13:00:00,76.93,77.04,76.73,76.99,35599.0,71.6466,71.749,71.4603,71.7025,35599.0
2020-05-01 13:30:00,76.97,77.01,76.77,76.9,21070.0,71.6838,71.7211,71.4976,71.6186,21070.0
2020-05-01 14:00:00,76.91,77.06,76.82,76.96,27242.0,71.628,71.7677,71.5441,71.6745,27242.0
2020-05-01 14:30:00,76.94,77.03,76.84,77.02,30926.0,71.6559,71.7397,71.5628,71.7304,30926.0
2020-05-01 15:00:00,77.03,77.22,76.89,77.1,61715.0,71.7397,71.9167,71.6093,71.8049,61715.0
2020-05-01 15:30:00,77.1,77.25,76.92,77.18,128416.0,71.8049,71.9446,71.6373,71.8794,128416.0
2020-05-04 09:30:00,76.51,77.27,76.19,77.14,52853.0,71.2554,71.9632,70.9574,71.8422,52853.0
2020-05-04 10:00:00,77.17,77.17,76.51,76.57,34889.0,71.8701,71.8701,71.2554,71.3113,34889.0
2020-05-04 10:30:00,76.55,76.73,76.45,76.54,30248.0,71.2927,71.4603,71.1995,71.2834,30248.0
2020-05-04 11:00:00,76.52,76.95,76.47,76.86,73725.0,71.2647,71.6652,71.2182,71.5814,73725.0
2020-05-04 11:30:00,76.86,77.19,76.84,77.15,39604.0,71.5814,71.8887,71.5628,71.8515,39604.0
2020-05-04 12:00:00,77.17,77.44,77.07,77.18,39816.0,71.8701,72.1216,71.777,71.8794,39816.0
2020-05-04 12:30:00,77.18,77.21,76.79,76.92,57924.0,71.8794,71.9074,71.5162,71.6373,57924.0
2020-05-04 13:00:00,76.94,76.94,76.48,76.61,29631.0,71.6559,71.6559,71.2275,71.3486,29631.0
2020-05-04 13:30:00,76.61,76.95,76.61,76.92,24308.0,71.3486,71.6652,71.3486,71.6373,24308.0
2020-05-04 14:00:00,76.93,77.17,76.9,77.01,52971.0,71.6466,71.8701,71.6186,71.7211,52971.0
2020-05-04 14:30:00,77.03,77.08,76.84,77.05,36614.0,71.7397,71.7863,71.5628,71.7583,36614.0
2020-05-04 15:00:00,77.04,77.14,76.89,77.07,52761.0,71.749,71.8422,71.6093,71.777,52761.0
2020-05-04 15:30:00,77.05,77.3,76.98,77.21,156371.0,71.7583,71.9912,71.6931,71.9074,156371.0
2020-05-05 09:30:00,77.95,78.19,77.51,78.19,104454.0,72.5965,72.82,72.1867,72.82,104454.0
2020-05-05 10:00:00,78.19,78.32,77.54,77.62,63848.0,72.82,72.9411,72.2147,72.2892,63848.0
2020-05-05 10:30:00,77.64,77.78,77.56,77.6,119766.0,72.3078,72.4382,72.2333,72.2706,119766.0
2020-05-05 11:00:00,77.57,78.14,77.52,78.13,90160.0,72.2426,72.7735,72.1961,72.7642,90160.0
2020-05-05 11:30:00,78.21,78.28,77.85,78.01,33896.0,72.8387,72.9039,72.5034,72.6524,33896.0
2020-05-05 12:00:00,77.99,78.28,77.97,78.04,69434.0,72.6338,72.9039,72.6152,72.6803,69434.0
2020-05-05 12:30:00,78.03,78.07,77.83,77.89,25485.0,72.671,72.7083,72.4848,72.5407,25485.0
2020-05-05 13:00:00,77.89,77.97,77.77,77.83,37679.0,72.5407,72.6152,72.4289,72.4848,37679.0
2020-05-05 13:30:00,77.87,78.03,77.86,77.95,44171.0,72.522,72.671,72.5127,72.5965,44171.0
2020-05-05 14:00:00,77.95,78.03,77.81,77.81,43862.0,72.5965,72.671,72.4661,72.4661,43862.0
2020-05-05 14:30:00,77.8,77.87,77.54,77.72,97144.0,72.4568,72.522,72.2147,72.3823,97144.0
2020-05-05 15:00:00,77.77,77.92,77.54,77.68,70822.0,72.4289,72.5686,72.2147,72.3451,70822.0
2020-05-05 15:30:00,77.65,77.77,77.39,77.4,131231.0,72.3171,72.4289,72.075,72.0843,131231.0
2020-05-06 09:30:00,85.23,85.23,80.42,80.61,304387.0,79.3766,79.3766,74.8969,75.0738,304387.0
2020-05-06 10:00:00,80.64,81.49,79.95,80.71,168572.0,75.1018,75.8934,74.4592,75.167,168572.0
2020-05-06 10:30:00,80.74,80.8,79.85,80.1,176033.0,75.1949,75.2508,74.366,74.5989,176033.0
2020-05-06 11:00:00,80.11,80.35,79.7,79.83,112576.0,74.6082,74.8317,74.2263,74.3474,112576.0
2020-05-06 11:30:00,79.8,80.07,79.34,79.48,82360.0,74.3195,74.5709,73.8911,74.0215,82360.0
2020-05-06 12:00:00,79.43,79.49,78.82,78.9,53731.0,73.9749,74.0308,73.4068,73.4813,53731.0
2020-05-06 12:30:00,78.91,79.79,78.78,79.69,68182.0,73.4906,74.3102,73.3695,74.217,68182.0
2020-05-06 13:00:00,79.68,79.89,79.5,79.71,53280.0,74.2077,74.4033,74.0401,74.2357,53280.0
2020-05-06 13:30:00,79.74,80.08,79.74,79.88,43040.0,74.2636,74.5802,74.2636,74.394,43040.0
2020-05-06 14:00:00,79.87,79.87,79.03,79.16,48621.0,74.3847,74.3847,73.6024,73.7234,48621.0
2020-05-06 14:30:00,79.16,79.3,79.06,79.16,39971.0,73.7234,73.8538,73.6303,73.7234,39971.0
2020-05-06 15:00:00,79.2,79.44,79.12,79.19,83323.0,73.7607,73.9842,73.6862,73.7514,83323.0
2020-05-06 15:30:00,79.17,79.19,78.5,78.6,203479.0,73.7327,73.7514,73.1088,73.2019,203479.0
2020-05-07 09:30:00,79.38,80.43,79.15,80.33,69005.0,73.9283,74.9062,73.7141,74.8131,69005.0
2020-05-07 10:00:00,80.41,81.03,80.14,80.78,94973.0,74.8876,75.465,74.6361,75.2322,94973.0
2020-05-07 10:30:00,80.78,80.9,80.34,80.68,59650.0,75.2322,75.3439,74.8224,75.139,59650.0
2020-05-07 11:00:00,80.72,81.36,80.63,81.29,69858.0,75.1763,75.7723,75.0925,75.7071,69858.0
2020-05-07 11:30:00,81.29,81.72,81.04,81.59,100746.0,75.7071,76.1076,75.4743,75.9865,100746.0
2020-05-07 12:00:00,81.6,81.85,81.27,81.27,78722.0,75.9959,76.2287,75.6885,75.6885,78722.0
2020-05-07 12:30:00,81.25,81.45,81.13,81.31,38148.0,75.6699,75.8562,75.5581,75.7258,38148.0
2020-05-07 13:00:00,81.31,81.71,81.29,81.46,41267.0,75.7258,76.0983,75.7071,75.8655,41267.0
2020-05-07 13:30:00,81.47,81.72,81.15,81.23,32444.0,75.8748,76.1076,75.5768,75.6513,32444.0
2020-05-07 14:00:00,81.19,81.52,81.13,81.13,38205.0,75.614,75.9213,75.5581,75.5581,38205.0
2020-05-07 14:30:00,81.18,81.42,81.01,81.33,70865.0,75.6047,75.8282,75.4464,75.7444,70865.0
2020-05-07 15:00:00,81.31,81.74,81.16,81.65,94863.0,75.7258,76.1262,75.5861,76.0424,94863.0
2020-05-07 15:30:00,81.63,81.66,81.06,81.22,275879.0,76.0238,76.0517,75.4929,75.642,275879.0
2020-05-08 09:30:00,81.82,82.38,81.49,81.76,89047.0,76.2007,76.7223,75.8934,76.1449,89047.0
2020-05-08 10:00:00,81.81,81.91,81.38,81.56,72870.0,76.1914,76.2846,75.791,75.9586,72870.0
2020-05-08 10:30:00,81.55,81.62,81.24,81.4,54772.0,75.9493,76.0145,75.6606,75.8096,54772.0
2020-05-08 11:00:00,81.38,81.42,81.09,81.42,42531.0,75.791,75.8282,75.5209,75.8282,42531.0
2020-05-08 11:30:00,81.4,81.78,81.36,81.69,28561.0,75.8096,76.1635,75.7723,76.0797,28561.0
2020-05-08 12:00:00,81.69,81.8,81.61,81.68,20357.0,76.0797,76.1821,76.0052,76.0704,20357.0
2020-05-08 12:30:00,81.69,81.73,81.39,81.49,25438.0,76.0797,76.1169,75.8003,75.8934,25438.0
2020-05-08 13:00:00,81.51,81.63,81.27,81.37,51073.0,75.912,76.0238,75.6885,75.7816,51073.0
2020-05-08 13:30:00,81.39,81.47,81.18,81.22,40875.0,75.8003,75.8748,75.6047,75.642,40875.0
2020-05-08 14:00:00,81.22,81.53,81.2,81.45,64339.0,75.642,75.9307,75.6233,75.8562,64339.0
2020-05-08 14:30:00,81.45,81.46,81.21,81.33,28410.0,75.8562,75.8655,75.6326,75.7444,28410.0
2020-05-08 15:00:00,81.36,81.51,81.26,81.33,35228.0,75.7723,75.912,75.6792,75.7444,35228.0
2020-05-08 15:30:00,81.32,81.59,81.21,81.3,152575.0,75.7351,75.9865,75.6326,75.7165,152575.0
2020-05-11 09:30:00,80.43,81.26,80.16,80.36,53632.0,74.9062,75.6792,74.6548,74.841,53632.0
2020-05-11 10:00:00,80.38,80.8,80.21,80.67,34350.0,74.8596,75.2508,74.7013,75.1297,34350.0
2020-05-11 10:30:00,80.66,81.07,80.65,80.93,42469.0,75.1204,75.5023,75.1111,75.3719,42469.0
2020-05-11 11:00:00,80.95,81.46,80.92,81.45,47957.0,75.3905,75.8655,75.3626,75.8562,47957.0
2020-05-11 11:30:00,81.48,81.77,81.47,81.57,50208.0,75.8841,76.1542,75.8748,75.9679,50208.0
2020-05-11 12:00:00,81.59,82.36,81.56,82.35,64159.0,75.9865,76.7037,75.9586,76.6943,64159.0
2020-05-11 12:30:00,82.37,82.49,82.24,82.36,36434.0,76.713,76.8247,76.5919,76.7037,36434.0
2020-05-11 13:00:00,82.38,82.62,82.12,82.12,46811.0,76.7223,76.9458,76.4801,76.4801,46811.0
2020-05-11 13:30:00,82.18,82.28,82.04,82.09,32306.0,76.536,76.6292,76.4056,76.4522,32306.0
2020-05-11 14:00:00,82.1,82.12,81.72,81.75,40180.0,76.4615,76.4801,76.1076,76.1356,40180.0
2020-05-11 14:30:00,81.77,82.0,81.76,81.98,35661.0,76.1542,76.3684,76.1449,76.3498,35661.0
2020-05-11 15:00:00,81.97,82.17,81.96,82.05,58690.0,76.3404,76.5267,76.3311,76.4149,58690.0
2020-05-11 15:30:00,82.02,82.26,81.87,82.08,172634.0,76.387,76.6105,76.2473,76.4429,172634.0
2020-05-12 09:30:00,81.98,82.43,80.97,81.13,45879.0,76.3498,76.7689,75.4091,75.5581,45879.0
2020-05-12 10:00:00,81.16,81.28,80.92,80.95,44949.0,75.5861,75.6978,75.3626,75.3905,44949.0
2020-05-12 10:30:00,80.98,81.34,80.91,81.32,36969.0,75.4184,75.7537,75.3532,75.7351,36969.0
2020-05-12 11:00:00,81.32,81.55,81.2,81.34,43220.0,75.7351,75.9493,75.6233,75.7537,43220.0
2020-05-12 11:30:00,81.37,81.42,80.98,81.03,28895.0,75.7816,75.8282,75.4184,75.465,28895.0
2020-05-12 12:00:00,81.0,81.0,80.75,80.8,28120.0,75.4371,75.4371,75.2042,75.2508,28120.0
2020-05-12 12:30:00,80.75,80.85,80.55,80.74,22188.0,75.2042,75.2974,75.018,75.1949,22188.0
2020-05-12 13:00:00,80.74,80.78,80.38,80.54,27932.0,75.1949,75.2322,74.8596,75.0087,27932.0
2020-05-12 13:30:00,80.52,80.8,80.52,80.8,24583.0,74.99,75.2508,74.99,75.2508,24583.0
2020-05-12 14:00:00,80.82,80.83,80.57,80.7,34989.0,75.2694,75.2787,75.0366,75.1577,34989.0
2020-05-12 14:30:00,80.7,81.08,80.63,80.89,44926.0,75.1577,75.5116,75.0925,75.3346,44926.0
2020-05-12 15:00:00,80.87,80.95,80.53,80.53,47152.0,75.316,75.3905,74.9993,74.9993,47152.0
2020-05-12 15:30:00,80.55,80.61,80.2,80.27,185346.0,75.018,75.0738,74.692,74.7572,185346.0
2020-05-13 09:30:00,79.95,80.64,79.58,79.67,78979.0,74.4592,75.1018,74.1146,74.1984,78979.0
2020-05-13 10:00:00,79.67,79.82,79.31,79.75,44831.0,74.1984,74.3381,73.8631,74.2729,44831.0
2020-05-13 10:30:00,79.8,80.06,79.34,79.4,27501.0,74.3195,74.5616,73.8911,73.9469,27501.0
2020-05-13 11:00:00,79.45,79.79,79.38,79.73,38858.0,73.9935,74.3102,73.9283,74.2543,38858.0
2020-05-13 11:30:00,79.72,79.84,79.19,79.41,38100.0,74.245,74.3567,73.7514,73.9563,38100.0
2020-05-13 12:00:00,79.42,79.54,79.14,79.4,36632.0,73.9656,74.0773,73.7048,73.9469,36632.0
2020-05-13 12:30:00,79.44,79.6,79.28,79.54,23204.0,73.9842,74.1332,73.8352,74.0773,23204.0
2020-05-13 13:00:00,79.52,79.57,79.32,79.44,27081.0,74.0587,74.1053,73.8724,73.9842,27081.0
2020-05-13 13:30:00,79.4,79.46,79.14,79.2,31338.0,73.9469,74.0028,73.7048,73.7607,31338.0
2020-05-13 14:00:00,79.19,79.35,79.08,79.12,38363.0,73.7514,73.9004,73.6489,73.6862,38363.0
2020-05-13 14:30:00,79.1,79.23,78.92,78.94,45796.0,73.6675,73.7886,73.4999,73.5185,45796.0
2020-05-13 15:00:00,78.96,79.26,78.76,78.94,68122.0,73.5372,73.8166,73.3509,73.5185,68122.0
2020-05-13 15:30:00,78.91,79.3,78.6,79.2,182676.0,73.4906,73.8538,73.2019,73.7607,182676.0
2020-05-14 09:30:00,78.48,78.84,77.99,78.17,87122.0,73.0901,73.4254,72.6338,72.8014,87122.0
2020-05-14 10:00:00,78.12,78.35,77.82,78.06,82717.0,72.7549,72.9691,72.4755,72.699,82717.0
2020-05-14 10:30:00,78.04,78.65,78.03,78.49,64578.0,72.6803,73.2485,72.671,73.0994,64578.0
2020-05-14 11:00:00,78.52,78.81,77.99,78.04,57843.0,73.1274,73.3975,72.6338,72.6803,57843.0
2020-05-14 11:30:00,78.08,78.56,77.8,78.38,43816.0,72.7176,73.1646,72.4568,72.997,43816.0
2020-05-14 12:00:00,78.36,78.85,78.25,78.67,46050.0,72.9784,73.4347,72.8759,73.2671,46050.0
2020-05-14 12:30:00,78.69,78.91,78.43,78.8,37805.0,73.2857,73.4906,73.0436,73.3882,37805.0
2020-05-14 13:00:00,78.8,79.09,78.76,79.06,51390.0,73.3882,73.6582,73.3509,73.6303,51390.0
2020-05-14 13:30:00,79.05,79.16,78.77,78.79,47109.0,73.621,73.7234,73.3602,73.3788,47109.0
2020-05-14 14:00:00,78.79,78.96,78.63,78.88,42658.0,73.3788,73.5372,73.2298,73.4627,42658.0
2020-05-14 14:30:00,78.91,79.06,78.66,78.84,110258.0,73.4906,73.6303,73.2578,73.4254,110258.0
2020-05-14 15:00:00,78.8,79.51,78.79,79.48,83416.0,73.3882,74.0494,73.3788,74.0215,83416.0
2020-05-14 15:30:00,79.48,80.0,79.29,80.0,187944.0,74.0215,74.5057,73.8445,74.5057,187944.0
2020-05-15 09:30:00,79.22,79.67,78.9,79.49,90316.0,73.7793,74.1984,73.4813,74.0308,90316.0
2020-05-15 10:00:00,79.5,79.71,79.03,79.14,77681.0,74.0401,74.2357,73.6024,73.7048,77681.0
2020-05-15 10:30:00,79.1,79.11,78.69,78.94,72337.0,73.6675,73.6769,73.2857,73.5185,72337.0
2020-05-15 11:00:00,78.95,78.95,78.4,78.55,57818.0,73.5279,73.5279,73.0156,73.1553,57818.0
2020-05-15 11:30:00,78.55,79.0,78.5,78.96,39526.0,73.1553,73.5744,73.1088,73.5372,39526.0
2020-05-15 12:00:00,78.93,79.31,78.93,79.14,47817.0,73.5092,73.8631,73.5092,73.7048,47817.0
2020-05-15 12:30:00,79.15,79.38,78.96,79.01,46694.0,73.7141,73.9283,73.5372,73.5837,46694.0
2020-05-15 13:00:00,79.02,79.34,78.92,79.32,42331.0,73.593,73.8911,73.4999,73.8724,42331.0
2020-05-15 13:30:00,79.3,79.38,79.15,79.37,34599.0,73.8538,73.9283,73.7141,73.919,34599.0
2020-05-15 14:00:00,79.37,79.54,79.15,79.19,88087.0,73.919,74.0773,73.7141,73.7514,88087.0
2020-05-15 14:30:00,79.22,79.23,78.6,78.64,79178.0,73.7793,73.7886,73.2019,73.2391,79178.0
2020-05-15 15:00:00,78.67,79.21,78.62,79.16,96919.0,73.2671,73.77,73.2205,73.7234,96919.0
2020-05-15 15:30:00,79.19,79.54,78.86,79.46,180316.0,73.7514,74.0773,73.444,74.0028,180316.0
2020-05-18 09:30:00,81.81,81.84,81.24,81.26,70546.0,76.1914,76.2194,75.6606,75.6792,70546.0
2020-05-18 10:00:00,81.29,81.46,81.03,81.23,44584.0,75.7071,75.8655,75.465,75.6513,44584.0
2020-05-18 10:30:00,81.31,81.47,81.06,81.34,60573.0,75.7258,75.8748,75.4929,75.7537,60573.0
2020-05-18 11:00:00,81.33,82.02,81.32,81.93,44596.0,75.7444,76.387,75.7351,76.3032,44596.0
2020-05-18 11:30:00,81.95,81.96,81.62,81.83,43071.0,76.3218,76.3311,76.0145,76.2101,43071.0
2020-05-18 12:00:00,81.79,82.27,81.76,82.23,47854.0,76.1728,76.6198,76.1449,76.5826,47854.0
2020-05-18 12:30:00,82.25,82.26,81.75,81.78,69000.0,76.6012,76.6105,76.1356,76.1635,69000.0
2020-05-18 13:00:00,81.78,82.03,81.62,81.66,53902.0,76.1635,76.3963,76.0145,76.0517,53902.0
2020-05-18 13:30:00,81.66,81.88,81.63,81.86,48074.0,76.0517,76.2566,76.0238,76.238,48074.0
2020-05-18 14:00:00,81.87,82.47,81.87,82.47,40864.0,76.2473,76.8061,76.2473,76.8061,40864.0
2020-05-18 14:30:00,82.42,82.83,82.42,82.67,48710.0,76.7595,77.1414,76.7595,76.9924,48710.0
2020-05-18 15:00:00,82.68,82.78,82.43,82.58,83121.0,77.0017,77.0948,76.7689,76.9085,83121.0
2020-05-18 15:30:00,82.57,82.74,82.19,82.2,156490.0,76.8992,77.0576,76.5453,76.5546,156490.0
2020-05-19 09:30:00,81.82,82.13,81.31,81.54,35205.0,76.2007,76.4895,75.7258,75.94,35205.0
2020-05-19 10:00:00,81.52,82.02,81.52,81.92,40894.0,75.9213,76.387,75.9213,76.2939,40894.0
2020-05-19 10:30:00,81.95,82.34,81.88,82.3,67756.0,76.3218,76.685,76.2566,76.6478,67756.0
2020-05-19 11:00:00,82.36,82.53,82.19,82.26,41871.0,76.7037,76.862,76.5453,76.6105,41871.0
2020-05-19 11:30:00,82.27,82.4,82.03,82.16,39662.0,76.6198,76.7409,76.3963,76.5174,39662.0
2020-05-19 12:00:00,82.23,82.53,82.08,82.24,175953.0,76.5826,76.862,76.4429,76.5919,175953.0
2020-05-19 12:30:00,82.25,82.35,82.11,82.21,86247.0,76.6012,76.6943,76.4708,76.564,86247.0
2020-05-19 13:00:00,82.21,82.25,81.92,81.92,59609.0,76.564,76.6012,76.2939,76.2939,59609.0
2020-05-19 13:30:00,81.93,82.02,81.79,81.87,30992.0,76.3032,76.387,76.1728,76.2473,30992.0
2020-05-19 14:00:00,81.85,82.08,81.74,82.01,30953.0,76.2287,76.4429,76.1262,76.3777,30953.0
2020-05-19 14:30:00,82.02,82.08,81.6,81.74,44713.0,76.387,76.4429,75.9959,76.1262,44713.0
2020-05-19 15:00:00,81.72,82.02,81.63,81.71,37154.0,76.1076,76.387,76.0238,76.0983,37154.0
2020-05-19 15:30:00,81.69,81.69,80.96,81.02,116134.0,76.0797,76.0797,75.3998,75.4557,116134.0
2020-05-20 09:30:00,81.53,81.62,81.1,81.54,37994.0,75.9307,76.0145,75.5302,75.94,37994.0
2020-05-20 10:00:00,81.56,82.01,81.56,81.99,34242.0,75.9586,76.3777,75.9586,76.3591,34242.0
2020-05-20 10:30:00,82.05,82.1,81.9,82.08,22000.0,76.4149,76.4615,76.2753,76.4429,22000.0
2020-05-20 11:00:00,82.12,82.48,82.12,82.44,30644.0,76.4801,76.8154,76.4801,76.7782,30644.0
2020-05-20 11:30:00,82.42,82.65,82.36,82.37,24589.0,76.7595,76.9737,76.7037,76.713,24589.0
2020-05-20 12:00:00,82.38,82.42,82.04,82.18,38964.0,76.7223,76.7595,76.4056,76.536,38964.0
2020-05-20 12:30:00,82.2,82.23,81.97,82.04,25756.0,76.5546,76.5826,76.3404,76.4056,25756.0
2020-05-20 13:00:00,82.06,82.08,81.82,81.89,18122.0,76.4243,76.4429,76.2007,76.2659,18122.0
2020-05-20 13:30:00,81.92,82.11,81.85,82.09,19452.0,76.2939,76.4708,76.2287,76.4522,19452.0
2020-05-20 14:00:00,82.12,82.26,81.93,81.94,25136.0,76.4801,76.6105,76.3032,76.3125,25136.0
2020-05-20 14:30:00,81.93,82.17,81.91,82.12,30777.0,76.3032,76.5267,76.2846,76.4801,30777.0
2020-05-20 15:00:00,82.11,82.15,81.76,81.92,37891.0,76.4708,76.5081,76.1449,76.2939,37891.0
2020-05-20 15:30:00,81.89,81.94,81.56,81.71,105325.0,76.2659,76.3125,75.9586,76.0983,105325.0
2020-05-21 09:30:00,80.92,82.15,80.92,81.79,30085.0,75.3626,76.5081,75.3626,76.1728,30085.0
2020-05-21 10:00:00,81.78,81.88,81.49,81.5,19134.0,76.1635,76.2566,75.8934,75.9027,19134.0
2020-05-21 10:30:00,81.4,81.5,81.27,81.38,12917.0,75.8096,75.9027,75.6885,75.791,12917.0
2020-05-21 11:00:00,81.24,81.39,80.89,80.97,21395.0,75.6606,75.8003,75.3346,75.4091,21395.0
2020-05-21 11:30:00,80.9,81.09,80.81,80.86,18181.0,75.3439,75.5209,75.2601,75.3067,18181.0
2020-05-21 12:00:00,80.89,81.01,80.77,80.8,17390.0,75.3346,75.4464,75.2229,75.2508,17390.0
2020-05-21 12:30:00,80.8,80.82,80.57,80.78,20320.0,75.2508,75.2694,75.0366,75.2322,20320.0
2020-05-21 13:00:00,80.81,81.06,80.73,80.8,27732.0,75.2601,75.4929,75.1856,75.2508,27732.0
2020-05-21 13:30:00,80.79,80.82,80.7,80.8,13230.0,75.2415,75.2694,75.1577,75.2508,13230.0
2020-05-21 14:00:00,80.75,80.88,80.75,80.82,15712.0,75.2042,75.3253,75.2042,75.2694,15712.0
2020-05-21 14:30:00,80.81,80.92,80.61,80.64,27718.0,75.2601,75.3626,75.0738,75.1018,27718.0
2020-05-21 15:00:00,80.65,80.99,80.65,80.88,51781.0,75.1111,75.4277,75.1111,75.3253,51781.0
2020-05-21 15:30:00,80.89,81.09,80.69,80.82,107103.0,75.3346,75.5209,75.1484,75.2694,107103.0
2020-05-22 09:30:00,81.09,81.2,80.44,80.5,18297.0,75.5209,75.6233,74.9155,74.9714,18297.0
2020-05-22 10:00:00,80.5,80.74,80.46,80.64,20610.0,74.9714,75.1949,74.9341,75.1018,20610.0
2020-05-22 10:30:00,80.66,80.7,80.46,80.67,24223.0,75.1204,75.1577,74.9341,75.1297,24223.0
2020-05-22 11:00:00,80.64,80.91,80.64,80.89,25711.0,75.1018,75.3532,75.1018,75.3346,25711.0
2020-05-22 11:30:00,80.87,80.97,80.76,80.79,14349.0,75.316,75.4091,75.2135,75.2415,14349.0
2020-05-22 12:00:00,80.8,80.97,80.76,80.93,21958.0,75.2508,75.4091,75.2135,75.3719,21958.0
2020-05-22 12:30:00,80.93,81.02,80.88,80.92,27833.0,75.3719,75.4557,75.3253,75.3626,27833.0
2020-05-22 13:00:00,80.89,80.89,80.58,80.65,20373.0,75.3346,75.3346,75.0459,75.1111,20373.0
2020-05-22 13:30:00,80.64,80.82,80.61,80.8,13841.0,75.1018,75.2694,75.0738,75.2508,13841.0
2020-05-22 14:00:00,80.78,81.07,80.75,80.96,29141.0,75.2322,75.5023,75.2042,75.3998,29141.0
2020-05-22 14:30:00,80.97,81.06,80.77,80.85,20176.0,75.4091,75.4929,75.2229,75.2974,20176.0
2020-05-22 15:00:00,80.83,80.97,80.69,80.89,24474.0,75.2787,75.4091,75.1484,75.3346,24474.0
2020-05-22 15:30:00,80.87,81.16,80.86,81.1,71227.0,75.316,75.5861,75.3067,75.5302,71227.0
2020-05-26 09:30:00,82.43,82.8,82.23,82.46,52481.0,76.7689,77.1134,76.5826,76.7968,52481.0
2020-05-26 10:00:00,82.47,82.55,82.11,82.55,27731.0,76.8061,76.8806,76.4708,76.8806,27731.0
2020-05-26 10:30:00,82.57,82.89,82.57,82.75,23583.0,76.8992,77.1973,76.8992,77.0669,23583.0
2020-05-26 11:00:00,82.75,82.93,82.47,82.66,28989.0,77.0669,77.2345,76.8061,76.9831,28989.0
2020-05-26 11:30:00,82.62,82.78,82.27,82.35,54226.0,76.9458,77.0948,76.6198,76.6943,54226.0
2020-05-26 12:00:00,82.36,82.66,82.36,82.62,38436.0,76.7037,76.9831,76.7037,76.9458,38436.0
2020-05-26 12:30:00,82.61,82.98,82.61,82.94,33710.0,76.9365,77.2811,76.9365,77.2438,33710.0
2020-05-26 13:00:00,82.97,83.11,82.91,83.08,23431.0,77.2718,77.4021,77.2159,77.3742,23431.0
2020-05-26 13:30:00,83.09,83.21,83.05,83.15,26475.0,77.3835,77.4953,77.3463,77.4394,26475.0
2020-05-26 14:00:00,83.16,83.27,83.14,83.22,41079.0,77.4487,77.5512,77.4301,77.5046,41079.0
2020-05-26 14:30:00,83.22,83.3,83.09,83.3,98712.0,77.5046,77.5791,77.3835,77.5791,98712.0
2020-05-26 15:00:00,83.33,83.49,83.23,83.37,55727.0,77.607,77.7561,77.5139,77.6443,55727.0
2020-05-26 15:30:00,83.36,83.39,82.53,82.76,188668.0,77.635,77.6629,76.862,77.0762,188668.0
2020-05-27 09:30:00,83.8,83.98,83.36,83.64,42826.0,78.0448,78.2124,77.635,77.8958,42826.0
2020-05-27 10:00:00,83.64,83.83,82.61,82.66,59346.0,77.8958,78.0727,76.9365,76.9831,59346.0
2020-05-27 10:30:00,82.62,82.65,82.32,82.51,69360.0,76.9458,76.9737,76.6664,76.8434,69360.0
2020-05-27 11:00:00,82.49,82.82,82.35,82.55,97528.0,76.8247,77.1321,76.6943,76.8806,97528.0
2020-05-27 11:30:00,82.55,82.6,82.01,82.3,86302.0,76.8806,76.9272,76.3777,76.6478,86302.0
2020-05-27 12:00:00,82.3,82.72,82.22,82.64,56335.0,76.6478,77.0389,76.5733,76.9644,56335.0
2020-05-27 12:30:00,82.64,82.87,82.61,82.71,38140.0,76.9644,77.1786,76.9365,77.0296,38140.0
2020-05-27 13:00:00,82.71,82.86,82.47,82.53,45025.0,77.0296,77.1693,76.8061,76.862,45025.0
2020-05-27 13:30:00,82.53,82.75,82.5,82.64,79416.0,76.862,77.0669,76.834,76.9644,79416.0
2020-05-27 14:00:00,82.6,82.85,82.6,82.8,62041.0,76.9272,77.16,76.9272,77.1134,62041.0
2020-05-27 14:30:00,82.82,83.2,82.75,83.17,73828.0,77.1321,77.486,77.0669,77.458,73828.0
2020-05-27 15:00:00,83.17,83.48,83.14,83.43,101676.0,77.458,77.7467,77.4301,77.7002,101676.0
2020-05-27 15:30:00,83.43,84.01,83.39,83.96,397990.0,77.7002,78.2403,77.6629,78.1938,397990.0
2020-05-28 09:30:00,84.84,84.89,83.94,84.42,70354.0,79.0133,79.0599,78.1751,78.6222,70354.0
2020-05-28 10:00:00,84.44,84.78,84.39,84.42,30604.0,78.6408,78.9575,78.5942,78.6222,30604.0
2020-05-28 10:30:00,84.48,84.68,84.42,84.65,36559.0,78.6781,78.8643,78.6222,78.8364,36559.0
2020-05-28 11:00:00,84.67,84.76,84.14,84.37,39532.0,78.855,78.9388,78.3614,78.5756,39532.0
2020-05-28 11:30:00,84.38,84.99,84.36,84.88,59258.0,78.5849,79.153,78.5663,79.0506,59258.0
2020-05-28 12:00:00,84.86,85.0,84.71,84.93,34799.0,79.032,79.1623,78.8923,79.0972,34799.0
2020-05-28 12:30:00,84.91,85.14,84.88,85.02,25489.0,79.0785,79.2927,79.0506,79.181,25489.0
2020-05-28 13:00:00,85.04,85.3,84.98,85.28,29849.0,79.1996,79.4417,79.1437,79.4231,29849.0
2020-05-28 13:30:00,85.25,85.46,85.22,85.37,23834.0,79.3952,79.5908,79.3672,79.5069,23834.0
2020-05-28 14:00:00,85.4,85.49,85.24,85.28,29400.0,79.5349,79.6187,79.3859,79.4231,29400.0
2020-05-28 14:30:00,85.27,85.27,85.1,85.19,30721.0,79.4138,79.4138,79.2555,79.3393,30721.0
2020-05-28 15:00:00,85.21,85.26,84.96,84.97,45205.0,79.3579,79.4045,79.1251,79.1344,45205.0
2020-05-28 15:30:00,85.0,85.19,84.72,84.91,191235.0,79.1623,79.3393,78.9016,79.0785,191235.0
2020-05-29 09:30:00,85.11,85.23,84.34,84.81,132131.0,79.2648,79.3766,78.5477,78.9854,132131.0
2020-05-29 10:00:00,84.85,85.53,84.82,85.37,68656.0,79.0226,79.6559,78.9947,79.5069,68656.0
2020-05-29 10:30:00,85.39,85.6,85.2,85.2,48551.0,79.5256,79.7211,79.3486,79.3486,48551.0
2020-05-29 11:00:00,85.18,86.14,85.13,86.03,102516.0,79.33,80.2241,79.2834,80.1216,102516.0
2020-05-29 11:30:00,86.03,86.11,85.63,85.65,59286.0,80.1216,80.1961,79.7491,79.7677,59286.0
2020-05-29 12:00:00,85.68,85.69,85.42,85.53,24216.0,79.7956,79.805,79.5535,79.6559,24216.0
2020-05-29 12:30:00,85.52,85.77,85.15,85.58,34263.0,79.6466,79.8795,79.302,79.7025,34263.0
2020-05-29 13:00:00,85.55,85.58,85.41,85.54,24909.0,79.6746,79.7025,79.5442,79.6653,24909.0
2020-05-29 13:30:00,85.52,85.55,85.25,85.29,20691.0,79.6466,79.6746,79.3952,79.4324,20691.0
2020-05-29 14:00:00,85.29,85.66,85.23,85.57,41578.0,79.4324,79.777,79.3766,79.6932,41578.0
2020-05-29 14:30:00,85.59,85.83,85.03,85.83,50196.0,79.7118,79.9353,79.1903,79.9353,50196.0
2020-05-29 15:00:00,85.83,86.13,85.57,85.64,63238.0,79.9353,80.2147,79.6932,79.7584,63238.0
2020-05-29 15:30:00,85.67,85.74,85.19,85.4,213283.0,79.7863,79.8515,79.3393,79.5349,213283.0
2020-06-01 09:30:00,85.47,85.58,84.81,84.88,31214.0,79.6001,79.7025,78.9854,79.0506,31214.0
2020-06-01 10:00:00,84.92,85.16,84.74,85.06,40838.0,79.0878,79.3114,78.9202,79.2182,40838.0
2020-06-01 10:30:00,85.0,85.22,84.92,85.2,24605.0,79.1623,79.3672,79.0878,79.3486,24605.0
2020-06-01 11:00:00,85.24,85.31,85.05,85.27,34784.0,79.3859,79.4511,79.2089,79.4138,34784.0
2020-06-01 11:30:00,85.27,85.58,85.26,85.47,15409.0,79.4138,79.7025,79.4045,79.6001,15409.0
2020-06-01 12:00:00,85.46,85.59,85.27,85.45,28367.0,79.5908,79.7118,79.4138,79.5814,28367.0
2020-06-01 12:30:00,85.46,85.48,85.12,85.31,22182.0,79.5908,79.6094,79.2741,79.4511,22182.0
2020-06-01 13:00:00,85.29,85.38,85.14,85.16,12021.0,79.4324,79.5162,79.2927,79.3114,12021.0
2020-06-01 13:30:00,85.13,85.34,85.09,85.25,22434.0,79.2834,79.479,79.2462,79.3952,22434.0
2020-06-01 14:00:00,85.25,85.36,85.14,85.15,23970.0,79.3952,79.4976,79.2927,79.302,23970.0
2020-06-01 14:30:00,85.16,85.37,85.14,85.3,19834.0,79.3114,79.5069,79.2927,79.4417,19834.0
2020-06-01 15:00:00,85.34,85.44,84.99,85.07,76501.0,79.479,79.5721,79.153,79.2275,76501.0
2020-06-01 15:30:00,85.05,85.15,84.85,85.07,119236.0,79.2089,79.302,79.0226,79.2275,119236.0
2020-06-02 09:30:00,85.13,85.56,84.51,85.53,73007.0,79.2834,79.6839,78.706,79.6559,73007.0
2020-06-02 10:00:00,85.53,86.04,85.38,86.04,56878.0,79.6559,80.1309,79.5162,80.1309,56878.0
2020-06-02 10:30:00,86.12,86.47,86.08,86.45,79065.0,80.2054,80.5314,80.1682,80.5128,79065.0
2020-06-02 11:00:00,86.46,86.75,86.22,86.64,94970.0,80.5221,80.7922,80.2986,80.6897,94970.0
2020-06-02 11:30:00,86.61,86.98,86.59,86.7,69387.0,80.6618,81.0064,80.6431,80.7456,69387.0
2020-06-02 12:00:00,86.7,86.88,86.51,86.6,34738.0,80.7456,80.9132,80.5686,80.6525,34738.0
2020-06-02 12:30:00,86.58,86.65,86.38,86.54,31371.0,80.6338,80.699,80.4476,80.5966,31371.0
2020-06-02 13:00:00,86.52,86.8,86.51,86.71,130866.0,80.578,80.8387,80.5686,80.7549,130866.0
2020-06-02 13:30:00,86.7,87.14,86.66,87.06,32693.0,80.7456,81.1554,80.7083,81.0809,32693.0
2020-06-02 14:00:00,87.01,87.05,86.82,86.92,41838.0,81.0343,81.0716,80.8574,80.9505,41838.0
2020-06-02 14:30:00,86.92,87.27,86.82,87.2,78502.0,80.9505,81.2764,80.8574,81.2113,78502.0
2020-06-02 15:00:00,87.2,87.32,86.63,86.87,112616.0,81.2113,81.323,80.6804,80.9039,112616.0
2020-06-02 15:30:00,86.88,86.9,86.46,86.6,176957.0,80.9132,80.9319,80.5221,80.6525,176957.0
2020-06-03 09:30:00,87.45,87.91,87.16,87.23,38175.0,81.4441,81.8725,81.174,81.2392,38175.0
2020-06-03 10:00:00,87.24,87.6,87.05,87.48,28851.0,81.2485,81.5838,81.0716,81.472,28851.0
2020-06-03 10:30:00,87.48,87.71,87.47,87.62,39718.0,81.472,81.6862,81.4627,81.6024,39718.0
2020-06-03 11:00:00,87.53,87.68,87.35,87.4,61848.0,81.5186,81.6583,81.351,81.3975,61848.0
2020-06-03 11:30:00,87.42,87.6,87.34,87.45,83342.0,81.4161,81.5838,81.3416,81.4441,83342.0
2020-06-03 12:00:00,87.45,87.53,87.25,87.43,73244.0,81.4441,81.5186,81.2578,81.4255,73244.0
2020-06-03 12:30:00,87.44,87.55,87.22,87.23,22025.0,81.4348,81.5372,81.2299,81.2392,22025.0
2020-06-03 13:00:00,87.22,87.28,87.03,87.07,23949.0,81.2299,81.2858,81.0529,81.0902,23949.0
2020-06-03 13:30:00,87.08,87.2,87.0,87.08,31538.0,81.0995,81.2113,81.025,81.0995,31538.0
2020-06-03 14:00:00,87.09,87.21,87.03,87.2,35736.0,81.1088,81.2206,81.0529,81.2113,35736.0
2020-06-03 14:30:00,87.2,87.35,87.13,87.26,39697.0,81.2113,81.351,81.1461,81.2671,39697.0
2020-06-03 15:00:00,87.27,87.45,87.18,87.36,48557.0,81.2764,81.4441,81.1926,81.3603,48557.0
2020-06-03 15:30:00,87.36,87.69,87.19,87.27,155597.0,81.3603,81.6676,81.2019,81.2764,155597.0
2020-06-04 09:30:00,86.77,87.19,86.37,87.09,53808.0,80.8108,81.2019,80.4383,81.1088,53808.0
2020-06-04 10:00:00,87.16,87.16,86.46,86.82,33945.0,81.174,81.174,80.5221,80.8574,33945.0
2020-06-04 10:30:00,86.84,86.9,86.67,86.71,29644.0,80.876,80.9319,80.7177,80.7549,29644.0
2020-06-04 11:00:00,86.72,86.82,86.51,86.61,32592.0,80.7642,80.8574,80.5686,80.6618,32592.0
2020-06-04 11:30:00,86.57,86.74,86.5,86.71,42121.0,80.6245,80.7828,80.5593,80.7549,42121.0
2020-06-04 12:00:00,86.71,86.8,86.51,86.72,31993.0,80.7549,80.8387,80.5686,80.7642,31993.0
2020-06-04 12:30:00,86.7,86.87,86.61,86.71,23452.0,80.7456,80.9039,80.6618,80.7549,23452.0
2020-06-04 13:00:00,86.72,87.07,86.68,86.83,37955.0,80.7642,81.0902,80.727,80.8667,37955.0
2020-06-04 13:30:00,86.83,87.19,86.82,86.91,31693.0,80.8667,81.2019,80.8574,80.9412,31693.0
2020-06-04 14:00:00,86.81,86.81,86.42,86.45,35071.0,80.848,80.848,80.4848,80.5128,35071.0
2020-06-04 14:30:00,86.48,86.55,86.28,86.36,24778.0,80.5407,80.6059,80.3544,80.4289,24778.0
2020-06-04 15:00:00,86.35,86.38,85.72,86.04,51482.0,80.4196,80.4476,79.8329,80.1309,51482.0
2020-06-04 15:30:00,86.05,86.86,86.05,86.85,245247.0,80.1402,80.8946,80.1402,80.8853,245247.0
2020-06-05 09:30:00,88.5,88.79,87.83,88.45,90140.0,82.422,82.6921,81.798,82.3754,90140.0
2020-06-05 10:00:00,88.39,88.91,88.28,88.46,44657.0,82.3195,82.8038,82.2171,82.3847,44657.0
2020-06-05 10:30:00,88.44,89.02,88.44,89.0,36531.0,82.3661,82.9063,82.3661,82.8876,36531.0
2020-06-05 11:00:00,89.04,89.51,89.04,89.46,40684.0,82.9249,83.3626,82.9249,83.316,40684.0
2020-06-05 11:30:00,89.49,90.1,89.45,90.09,63014.0,83.344,83.9121,83.3067,83.9028,63014.0
2020-06-05 12:00:00,90.09,90.11,89.82,89.97,34812.0,83.9028,83.9214,83.6513,83.791,34812.0
2020-06-05 12:30:00,89.95,90.11,89.75,89.86,29397.0,83.7724,83.9214,83.5861,83.6886,29397.0
2020-06-05 13:00:00,89.81,90.03,89.81,89.91,31322.0,83.642,83.8469,83.642,83.7351,31322.0
2020-06-05 13:30:00,89.94,90.01,89.84,89.93,27393.0,83.7631,83.8283,83.6699,83.7538,27393.0
2020-06-05 14:00:00,89.94,90.16,89.94,90.06,23817.0,83.7631,83.968,83.7631,83.8748,23817.0
2020-06-05 14:30:00,90.06,90.11,89.84,89.88,37240.0,83.8748,83.9214,83.6699,83.7072,37240.0
2020-06-05 15:00:00,89.9,90.07,89.78,90.07,60961.0,83.7258,83.8841,83.6141,83.8841,60961.0
2020-06-05 15:30:00,90.07,90.07,89.45,89.91,245183.0,83.8841,83.8841,83.3067,83.7351,245183.0
2020-06-08 09:30:00,89.54,90.2,89.47,89.72,39876.0,83.3905,84.0052,83.3254,83.5582,39876.0
2020-06-08 10:00:00,89.73,89.75,89.18,89.21,38669.0,83.5675,83.5861,83.0553,83.0832,38669.0
2020-06-08 10:30:00,89.24,89.56,89.12,89.28,34063.0,83.1112,83.4092,82.9994,83.1484,34063.0
2020-06-08 11:00:00,89.3,89.51,89.18,89.33,33935.0,83.167,83.3626,83.0553,83.195,33935.0
2020-06-08 11:30:00,89.31,89.7,89.18,89.59,45569.0,83.1763,83.5396,83.0553,83.4371,45569.0
2020-06-08 12:00:00,89.57,89.71,89.46,89.53,39025.0,83.4185,83.5489,83.316,83.3812,39025.0
2020-06-08 12:30:00,89.53,89.58,89.17,89.21,38005.0,83.3812,83.4278,83.046,83.0832,38005.0
2020-06-08 13:00:00,89.23,89.61,89.16,89.58,47743.0,83.1018,83.4557,83.0366,83.4278,47743.0
2020-06-08 13:30:00,89.58,89.77,89.34,89.73,113407.0,83.4278,83.6048,83.2043,83.5675,113407.0
2020-06-08 14:00:00,89.69,89.83,89.64,89.76,36172.0,83.5302,83.6606,83.4837,83.5954,36172.0
2020-06-08 14:30:00,89.75,89.95,89.71,89.8,35704.0,83.5861,83.7724,83.5489,83.6327,35704.0
2020-06-08 15:00:00,89.76,89.83,89.26,89.43,109279.0,83.5954,83.6606,83.1298,83.2881,109279.0
2020-06-08 15:30:00,89.43,89.81,89.39,89.81,178746.0,83.2881,83.642,83.2509,83.642,178746.0
2020-06-09 09:30:00,88.76,89.2,87.21,87.34,41223.0,82.6641,83.0739,81.2206,81.3416,41223.0
2020-06-09 10:00:00,87.35,87.9,87.3,87.58,40687.0,81.351,81.8632,81.3044,81.5652,40687.0
2020-06-09 10:30:00,87.64,88.1,87.39,87.86,37891.0,81.621,82.0494,81.3882,81.8259,37891.0
2020-06-09 11:00:00,87.86,88.12,87.7,88.09,34006.0,81.8259,82.0681,81.6769,82.0401,34006.0
2020-06-09 11:30:00,88.09,88.31,87.84,88.02,32413.0,82.0401,82.245,81.8073,81.9749,32413.0
2020-06-09 12:00:00,88.03,88.04,87.83,87.86,34161.0,81.9843,81.9936,81.798,81.8259,34161.0
2020-06-09 12:30:00,87.86,87.97,87.65,87.82,27841.0,81.8259,81.9284,81.6304,81.7887,27841.0
2020-06-09 13:00:00,87.82,88.12,87.74,87.99,27655.0,81.7887,82.0681,81.7142,81.947,27655.0
2020-06-09 13:30:00,87.99,88.22,87.94,88.05,23778.0,81.947,82.1612,81.9004,82.0029,23778.0
2020-06-09 14:00:00,88.06,88.09,87.83,87.88,37675.0,82.0122,82.0401,81.798,81.8446,37675.0
2020-06-09 14:30:00,87.86,88.1,87.84,88.05,39231.0,81.8259,82.0494,81.8073,82.0029,39231.0
2020-06-09 15:00:00,88.07,88.19,87.91,88.08,45509.0,82.0215,82.1333,81.8725,82.0308,45509.0
2020-06-09 15:30:00,88.08,88.11,87.73,87.82,166454.0,82.0308,82.0588,81.7049,81.7887,166454.0
2020-06-10 09:30:00,88.15,88.15,86.84,86.99,41910.0,82.096,82.096,80.876,81.0157,41910.0
2020-06-10 10:00:00,86.97,87.07,86.26,86.5,79822.0,80.9971,81.0902,80.3358,80.5593,79822.0
2020-06-10 10:30:00,86.49,86.88,86.15,86.25,55304.0,80.55,80.9132,80.2334,80.3265,55304.0
2020-06-10 11:00:00,86.21,86.41,86.1,86.2,26939.0,80.2892,80.4755,80.1868,80.2799,26939.0
2020-06-10 11:30:00,86.1,86.23,85.87,85.89,32114.0,80.1868,80.3079,79.9726,79.9912,32114.0
2020-06-10 12:00:00,85.91,86.34,85.9,86.29,34783.0,80.0099,80.4103,80.0005,80.3638,34783.0
2020-06-10 12:30:00,86.28,86.38,86.22,86.25,23987.0,80.3544,80.4476,80.2986,80.3265,23987.0
2020-06-10 13:00:00,86.25,86.55,86.21,86.5,28486.0,80.3265,80.6059,80.2892,80.5593,28486.0
2020-06-10 13:30:00,86.53,86.59,86.46,86.53,36381.0,80.5873,80.6431,80.5221,80.5873,36381.0
2020-06-10 14:00:00,86.6,86.95,86.22,86.82,33024.0,80.6525,80.9784,80.2986,80.8574,33024.0
2020-06-10 14:30:00,86.82,86.88,86.19,86.5,67780.0,80.8574,80.9132,80.2706,80.5593,67780.0
2020-06-10 15:00:00,86.47,86.88,86.31,86.88,105772.0,80.5314,80.9132,80.3824,80.9132,105772.0
2020-06-10 15:30:00,86.88,86.94,86.64,86.65,176374.0,80.9132,80.9691,80.6897,80.699,176374.0
2020-06-11 09:30:00,84.94,84.99,84.17,84.89,47272.0,79.1065,79.153,78.3894,79.0599,47272.0
2020-06-11 10:00:00,84.87,84.95,84.11,84.2,42259.0,79.0413,79.1158,78.3335,78.4173,42259.0
2020-06-11 10:30:00,84.18,84.32,83.86,83.95,67423.0,78.3987,78.529,78.1006,78.1845,67423.0
2020-06-11 11:00:00,83.94,83.97,83.48,83.6,71292.0,78.1751,78.2031,77.7467,77.8585,71292.0
2020-06-11 11:30:00,83.58,83.65,83.03,83.14,37840.0,77.8399,77.9051,77.3276,77.4301,37840.0
2020-06-11 12:00:00,83.12,83.12,82.77,82.83,72108.0,77.4115,77.4115,77.0855,77.1414,72108.0
2020-06-11 12:30:00,82.86,83.16,82.45,82.6,38485.0,77.1693,77.4487,76.7875,76.9272,38485.0
2020-06-11 13:00:00,82.6,82.88,82.56,82.62,35398.0,76.9272,77.1879,76.8899,76.9458,35398.0
2020-06-11 13:30:00,82.62,82.63,82.16,82.53,29801.0,76.9458,76.9551,76.5174,76.862,29801.0
2020-06-11 14:00:00,82.5,82.5,82.0,82.27,37307.0,76.834,76.834,76.3684,76.6198,37307.0
2020-06-11 14:30:00,82.25,82.27,81.7,81.89,40671.0,76.6012,76.6198,76.089,76.2659,40671.0
2020-06-11 15:00:00,81.87,82.08,81.61,81.68,82221.0,76.2473,76.4429,76.0052,76.0704,82221.0
2020-06-11 15:30:00,81.66,82.16,81.54,81.68,152763.0,76.0517,76.5174,75.94,76.0704,152763.0
2020-06-12 09:30:00,83.26,83.86,82.54,82.64,134930.0,77.5418,78.1006,76.8713,76.9644,134930.0
2020-06-12 10:00:00,82.71,83.13,82.3,82.31,36981.0,77.0296,77.4208,76.6478,76.6571,36981.0
2020-06-12 10:30:00,82.32,82.36,81.56,81.61,30805.0,76.6664,76.7037,75.9586,76.0052,30805.0
2020-06-12 11:00:00,81.61,81.95,81.2,81.6,50200.0,76.0052,76.3218,75.6233,75.9959,50200.0
2020-06-12 11:30:00,81.65,82.36,81.54,82.08,61428.0,76.0424,76.7037,75.94,76.4429,61428.0
2020-06-12 12:00:00,82.13,82.32,81.77,81.9,39503.0,76.4895,76.6664,76.1542,76.2753,39503.0
2020-06-12 12:30:00,81.86,81.9,81.48,81.73,21285.0,76.238,76.2753,75.8841,76.1169,21285.0
2020-06-12 13:00:00,81.75,81.75,80.93,80.98,32355.0,76.1356,76.1356,75.3719,75.4184,32355.0
2020-06-12 13:30:00,81.05,81.11,80.26,80.44,37946.0,75.4836,75.5395,74.7479,74.9155,37946.0
2020-06-12 14:00:00,80.33,80.83,80.32,80.74,33262.0,74.8131,75.2787,74.8038,75.1949,33262.0
2020-06-12 14:30:00,80.78,81.23,80.6,80.97,44679.0,75.2322,75.6513,75.0645,75.4091,44679.0
2020-06-12 15:00:00,80.99,81.53,80.93,81.04,50251.0,75.4277,75.9307,75.3719,75.4743,50251.0
2020-06-12 15:30:00,81.04,81.91,80.88,81.74,156454.0,75.4743,76.2846,75.3253,76.1262,156454.0
2020-06-15 09:30:00,80.12,80.28,79.26,79.86,71576.0,74.6175,74.7665,73.8166,74.3754,71576.0
2020-06-15 10:00:00,79.86,80.35,79.72,80.13,71880.0,74.3754,74.8317,74.245,74.6268,71880.0
2020-06-15 10:30:00,80.12,80.58,80.09,80.26,75854.0,74.6175,75.0459,74.5896,74.7479,75854.0
2020-06-15 11:00:00,80.27,80.81,80.2,80.62,48785.0,74.7572,75.2601,74.692,75.0832,48785.0
2020-06-15 11:30:00,80.6,80.66,80.24,80.56,32602.0,75.0645,75.1204,74.7293,75.0273,32602.0
2020-06-15 12:00:00,80.54,80.98,80.51,80.79,48545.0,75.0087,75.4184,74.9807,75.2415,48545.0
2020-06-15 12:30:00,80.78,81.1,80.72,81.09,33933.0,75.2322,75.5302,75.1763,75.5209,33933.0
2020-06-15 13:00:00,81.08,81.41,81.02,81.22,27851.0,75.5116,75.8189,75.4557,75.642,27851.0
2020-06-15 13:30:00,81.22,81.33,80.99,81.0,26449.0,75.642,75.7444,75.4277,75.4371,26449.0
2020-06-15 14:00:00,81.02,82.38,81.02,82.22,48846.0,75.4557,76.7223,75.4557,76.5733,48846.0
2020-06-15 14:30:00,82.25,82.33,81.52,81.61,40720.0,76.6012,76.6757,75.9213,76.0052,40720.0
2020-06-15 15:00:00,81.62,81.91,81.24,81.24,60226.0,76.0145,76.2846,75.6606,75.6606,60226.0
2020-06-15 15:30:00,81.27,81.7,81.01,81.69,176307.0,75.6885,76.089,75.4464,76.0797,176307.0
2020-06-16 09:30:00,83.63,84.04,83.28,83.48,48464.0,77.8864,78.2683,77.5605,77.7467,48464.0
2020-06-16 10:00:00,83.5,84.04,83.33,84.04,41852.0,77.7654,78.2683,77.607,78.2683,41852.0
2020-06-16 10:30:00,84.07,84.16,82.45,82.49,77109.0,78.2962,78.38,76.7875,76.8247,77109.0
2020-06-16 11:00:00,82.37,83.14,82.08,83.13,104730.0,76.713,77.4301,76.4429,77.4208,104730.0
2020-06-16 11:30:00,83.17,83.35,83.0,83.16,35860.0,77.458,77.6257,77.2997,77.4487,35860.0
2020-06-16 12:00:00,83.21,83.26,82.82,83.22,40021.0,77.4953,77.5418,77.1321,77.5046,40021.0
2020-06-16 12:30:00,83.23,83.57,83.2,83.25,38698.0,77.5139,77.8306,77.486,77.5325,38698.0
2020-06-16 13:00:00,83.28,83.61,83.28,83.48,27222.0,77.5605,77.8678,77.5605,77.7467,27222.0
2020-06-16 13:30:00,83.45,83.47,83.04,83.14,24154.0,77.7188,77.7374,77.337,77.4301,24154.0
2020-06-16 14:00:00,83.15,83.57,83.06,83.38,39557.0,77.4394,77.8306,77.3556,77.6536,39557.0
2020-06-16 14:30:00,83.42,83.55,83.2,83.37,25719.0,77.6909,77.8119,77.486,77.6443,25719.0
2020-06-16 15:00:00,83.38,83.42,82.51,82.86,64944.0,77.6536,77.6909,76.8434,77.1693,64944.0
2020-06-16 15:30:00,82.81,83.01,82.3,82.8,255162.0,77.1228,77.309,76.6478,77.1134,255162.0
2020-06-17 09:30:00,83.05,83.21,82.2,82.39,44239.0,77.3463,77.4953,76.5546,76.7316,44239.0
2020-06-17 10:00:00,82.38,82.75,82.24,82.28,45346.0,76.7223,77.0669,76.5919,76.6292,45346.0
2020-06-17 10:30:00,82.24,82.82,82.16,82.64,22030.0,76.5919,77.1321,76.5174,76.9644,22030.0
2020-06-17 11:00:00,82.66,83.0,82.58,82.65,29148.0,76.9831,77.2997,76.9085,76.9737,29148.0
2020-06-17 11:30:00,82.63,83.11,82.58,83.08,24178.0,76.9551,77.4021,76.9085,77.3742,24178.0
2020-06-17 12:00:00,83.07,83.19,82.92,83.03,28400.0,77.3649,77.4767,77.2252,77.3276,28400.0
2020-06-17 12:30:00,83.03,83.23,83.0,83.19,31094.0,77.3276,77.5139,77.2997,77.4767,31094.0
2020-06-17 13:00:00,83.2,83.52,83.2,83.48,49266.0,77.486,77.784,77.486,77.7467,49266.0
2020-06-17 13:30:00,83.48,83.72,83.48,83.61,54773.0,77.7467,77.9703,77.7467,77.8678,54773.0
2020-06-17 14:00:00,83.62,83.74,83.49,83.51,38300.0,77.8771,77.9889,77.7561,77.7747,38300.0
2020-06-17 14:30:00,83.53,83.59,83.32,83.45,36410.0,77.7933,77.8492,77.5977,77.7188,36410.0
2020-06-17 15:00:00,83.45,83.45,83.01,83.16,81524.0,77.7188,77.7188,77.309,77.4487,81524.0
2020-06-17 15:30:00,83.16,83.23,82.6,82.64,244977.0,77.4487,77.5139,76.9272,76.9644,244977.0
2020-06-18 09:30:00,82.23,82.58,81.9,82.3,39093.0,76.5826,76.9085,76.2753,76.6478,39093.0
2020-06-18 10:00:00,82.3,82.38,81.84,81.89,23162.0,76.6478,76.7223,76.2194,76.2659,23162.0
2020-06-18 10:30:00,81.89,82.13,81.71,82.06,36116.0,76.2659,76.4895,76.0983,76.4243,36116.0
2020-06-18 11:00:00,82.1,82.34,82.05,82.25,28628.0,76.4615,76.685,76.4149,76.6012,28628.0
2020-06-18 11:30:00,82.24,82.36,82.03,82.05,31007.0,76.5919,76.7037,76.3963,76.4149,31007.0
2020-06-18 12:00:00,82.04,82.09,81.82,81.82,21971.0,76.4056,76.4522,76.2007,76.2007,21971.0
2020-06-18 12:30:00,81.83,81.88,81.62,81.88,23092.0,76.2101,76.2566,76.0145,76.2566,23092.0
2020-06-18 13:00:00,81.91,82.06,81.8,82.04,23645.0,76.2846,76.4243,76.1821,76.4056,23645.0
2020-06-18 13:30:00,82.01,82.39,82.01,82.36,25548.0,76.3777,76.7316,76.3777,76.7037,25548.0
2020-06-18 14:00:00,82.37,82.39,82.02,82.37,39648.0,76.713,76.7316,76.387,76.713,39648.0
2020-06-18 14:30:00,82.4,82.6,82.26,82.37,43946.0,76.7409,76.9272,76.6105,76.713,43946.0
2020-06-18 15:00:00,82.37,82.42,82.19,82.38,46119.0,76.713,76.7595,76.5453,76.7223,46119.0
2020-06-18 15:30:00,82.36,82.59,82.09,82.53,147825.0,76.7037,76.9179,76.4522,76.862,147825.0
2020-06-19 09:30:00,83.61,83.77,83.09,83.33,184377.0,77.8678,78.0168,77.3835,77.607,184377.0
2020-06-19 10:00:00,83.34,83.61,83.11,83.53,45577.0,77.6164,77.8678,77.4021,77.7933,45577.0
2020-06-19 10:30:00,83.57,83.59,83.0,83.02,45486.0,77.8306,77.8492,77.2997,77.3183,45486.0
2020-06-19 11:00:00,83.04,83.28,82.85,82.88,54203.0,77.337,77.5605,77.16,77.1879,54203.0
2020-06-19 11:30:00,82.84,82.88,82.46,82.46,32363.0,77.1507,77.1879,76.7968,76.7968,32363.0
2020-06-19 12:00:00,82.49,82.5,81.68,81.93,39831.0,76.8247,76.834,76.0704,76.3032,39831.0
2020-06-19 12:30:00,81.9,82.0,81.64,82.0,39585.0,76.2753,76.3684,76.0331,76.3684,39585.0
2020-06-19 13:00:00,81.97,81.98,81.5,81.52,39355.0,76.3404,76.3498,75.9027,75.9213,39355.0
2020-06-19 13:30:00,81.52,81.63,81.31,81.44,38726.0,75.9213,76.0238,75.7258,75.8468,38726.0
2020-06-19 14:00:00,81.43,81.63,81.17,81.53,56019.0,75.8375,76.0238,75.5954,75.9307,56019.0
2020-06-19 14:30:00,81.56,81.96,81.44,81.85,48225.0,75.9586,76.3311,75.8468,76.2287,48225.0
2020-06-19 15:00:00,81.84,82.14,81.73,81.96,70492.0,76.2194,76.4988,76.1169,76.3311,70492.0
2020-06-19 15:30:00,81.95,81.97,79.71,80.0,767417.0,76.3218,76.3404,74.2357,74.5057,767417.0
2020-06-22 09:30:00,79.83,80.33,79.29,80.3,85752.0,74.3474,74.8131,73.8445,74.7851,85752.0
2020-06-22 10:00:00,80.37,80.9,80.35,80.74,52797.0,74.8503,75.3439,74.8317,75.1949,52797.0
2020-06-22 10:30:00,80.77,80.82,80.32,80.36,41443.0,75.2229,75.2694,74.8038,74.841,41443.0
2020-06-22 11:00:00,80.34,80.88,80.26,80.7,60891.0,74.8224,75.3253,74.7479,75.1577,60891.0
2020-06-22 11:30:00,80.73,81.05,80.68,80.89,50604.0,75.1856,75.4836,75.139,75.3346,50604.0
2020-06-22 12:00:00,80.91,81.33,80.9,81.1,67618.0,75.3532,75.7444,75.3439,75.5302,67618.0
2020-06-22 12:30:00,81.11,81.31,81.01,81.2,30153.0,75.5395,75.7258,75.4464,75.6233,30153.0
2020-06-22 13:00:00,81.17,81.28,81.03,81.05,27712.0,75.5954,75.6978,75.465,75.4836,27712.0
2020-06-22 13:30:00,81.06,81.18,80.98,81.13,24683.0,75.4929,75.6047,75.4184,75.5581,24683.0
2020-06-22 14:00:00,81.15,81.15,80.79,81.0,25003.0,75.5768,75.5768,75.2415,75.4371,25003.0
2020-06-22 14:30:00,81.02,81.31,80.96,81.23,32296.0,75.4557,75.7258,75.3998,75.6513,32296.0
2020-06-22 15:00:00,81.22,81.24,80.7,80.82,56914.0,75.642,75.6606,75.1577,75.2694,56914.0
2020-06-22 15:30:00,80.85,81.31,80.76,81.25,177651.0,75.2974,75.7258,75.2135,75.6699,177651.0
2020-06-23 09:30:00,82.14,82.64,81.64,81.66,60203.0,76.4988,76.9644,76.0331,76.0517,60203.0
2020-06-23 10:00:00,81.68,81.78,81.47,81.63,41639.0,76.0704,76.1635,75.8748,76.0238,41639.0
2020-06-23 10:30:00,81.66,81.66,81.23,81.43,67490.0,76.0517,76.0517,75.6513,75.8375,67490.0
2020-06-23 11:00:00,81.44,81.62,81.36,81.57,36487.0,75.8468,76.0145,75.7723,75.9679,36487.0
2020-06-23 11:30:00,81.56,81.63,81.12,81.35,25961.0,75.9586,76.0238,75.5488,75.763,25961.0
2020-06-23 12:00:00,81.38,81.38,81.21,81.3,31794.0,75.791,75.791,75.6326,75.7165,31794.0
2020-06-23 12:30:00,81.31,81.47,81.26,81.34,25264.0,75.7258,75.8748,75.6792,75.7537,25264.0
2020-06-23 13:00:00,81.34,81.68,81.33,81.63,22925.0,75.7537,76.0704,75.7444,76.0238,22925.0
2020-06-23 13:30:00,81.65,81.76,81.61,81.68,26345.0,76.0424,76.1449,76.0052,76.0704,26345.0
2020-06-23 14:00:00,81.69,81.84,81.51,81.73,28835.0,76.0797,76.2194,75.912,76.1169,28835.0
2020-06-23 14:30:00,81.74,81.87,81.65,81.84,47810.0,76.1262,76.2473,76.0424,76.2194,47810.0
2020-06-23 15:00:00,81.83,81.83,81.53,81.65,51163.0,76.2101,76.2101,75.9307,76.0424,51163.0
2020-06-23 15:30:00,81.66,81.7,81.32,81.33,149405.0,76.0517,76.089,75.7351,75.7444,149405.0
2020-06-24 09:30:00,80.91,80.97,80.07,80.07,44667.0,75.3532,75.4091,74.5709,74.5709,44667.0
2020-06-24 10:00:00,80.1,80.11,79.69,80.05,37789.0,74.5989,74.6082,74.217,74.5523,37789.0
2020-06-24 10:30:00,80.01,80.1,79.59,79.8,46924.0,74.5151,74.5989,74.1239,74.3195,46924.0
2020-06-24 11:00:00,79.74,79.87,79.29,79.4,70047.0,74.2636,74.3847,73.8445,73.9469,70047.0
2020-06-24 11:30:00,79.36,79.4,78.82,79.0,74707.0,73.9097,73.9469,73.4068,73.5744,74707.0
2020-06-24 12:00:00,79.0,79.31,78.86,79.14,51696.0,73.5744,73.8631,73.444,73.7048,51696.0
2020-06-24 12:30:00,79.13,79.33,78.85,79.33,47667.0,73.6955,73.8818,73.4347,73.8818,47667.0
2020-06-24 13:00:00,79.32,79.44,79.11,79.15,49837.0,73.8724,73.9842,73.6769,73.7141,49837.0
2020-06-24 13:30:00,79.15,79.26,79.06,79.19,75823.0,73.7141,73.8166,73.6303,73.7514,75823.0
2020-06-24 14:00:00,79.23,79.6,79.05,79.54,47835.0,73.7886,74.1332,73.621,74.0773,47835.0
2020-06-24 14:30:00,79.51,79.69,79.43,79.47,62791.0,74.0494,74.217,73.9749,74.0121,62791.0
2020-06-24 15:00:00,79.5,79.87,79.38,79.53,95510.0,74.0401,74.3847,73.9283,74.068,95510.0
2020-06-24 15:30:00,79.52,79.76,79.25,79.38,184985.0,74.0587,74.2822,73.8072,73.9283,184985.0
2020-06-25 09:30:00,79.12,79.24,78.22,78.5,38881.0,73.6862,73.7979,72.848,73.1088,38881.0
2020-06-25 10:00:00,78.54,78.95,78.54,78.78,32028.0,73.146,73.5279,73.146,73.3695,32028.0
2020-06-25 10:30:00,78.77,78.87,78.59,78.74,39668.0,73.3602,73.4533,73.1926,73.3323,39668.0
2020-06-25 11:00:00,78.7,79.06,78.6,78.9,38358.0,73.295,73.6303,73.2019,73.4813,38358.0
2020-06-25 11:30:00,78.9,78.94,78.52,78.86,32785.0,73.4813,73.5185,73.1274,73.444,32785.0
2020-06-25 12:00:00,78.87,79.05,78.87,79.04,49426.0,73.4533,73.621,73.4533,73.6117,49426.0
2020-06-25 12:30:00,79.05,79.36,79.05,79.24,21141.0,73.621,73.9097,73.621,73.7979,21141.0
2020-06-25 13:00:00,79.23,79.24,79.04,79.13,20182.0,73.7886,73.7979,73.6117,73.6955,20182.0
2020-06-25 13:30:00,79.13,79.36,78.99,79.25,39671.0,73.6955,73.9097,73.5651,73.8072,39671.0
2020-06-25 14:00:00,79.26,79.31,79.12,79.25,26066.0,73.8166,73.8631,73.6862,73.8072,26066.0
2020-06-25 14:30:00,79.22,79.51,79.17,79.43,34243.0,73.7793,74.0494,73.7327,73.9749,34243.0
2020-06-25 15:00:00,79.41,80.21,79.36,80.1,72237.0,73.9563,74.7013,73.9097,74.5989,72237.0
2020-06-25 15:30:00,80.1,80.26,79.83,80.12,224908.0,74.5989,74.7479,74.3474,74.6175,224908.0
2020-06-26 09:30:00,79.94,80.44,79.81,80.2,60836.0,74.4499,74.9155,74.3288,74.692,60836.0
2020-06-26 10:00:00,80.21,80.65,80.21,80.42,36713.0,74.7013,75.1111,74.7013,74.8969,36713.0
2020-06-26 10:30:00,80.35,80.43,79.99,80.14,61007.0,74.8317,74.9062,74.4964,74.6361,61007.0
2020-06-26 11:00:00,80.22,80.36,79.95,80.05,25989.0,74.7106,74.841,74.4592,74.5523,25989.0
2020-06-26 11:30:00,80.09,80.25,79.96,80.18,30812.0,74.5896,74.7386,74.4685,74.6734,30812.0
2020-06-26 12:00:00,80.18,80.2,79.88,80.12,40248.0,74.6734,74.692,74.394,74.6175,40248.0
2020-06-26 12:30:00,80.13,80.17,79.93,80.07,32333.0,74.6268,74.6641,74.4405,74.5709,32333.0
2020-06-26 13:00:00,80.05,80.44,80.03,80.4,34351.0,74.5523,74.9155,74.5337,74.8783,34351.0
2020-06-26 13:30:00,80.39,80.53,80.32,80.5,35231.0,74.869,74.9993,74.8038,74.9714,35231.0
2020-06-26 14:00:00,80.46,80.74,80.37,80.61,72425.0,74.9341,75.1949,74.8503,75.0738,72425.0
2020-06-26 14:30:00,80.63,80.7,80.23,80.36,87331.0,75.0925,75.1577,74.7199,74.841,87331.0
2020-06-26 15:00:00,80.35,80.54,80.07,80.28,99103.0,74.8317,75.0087,74.5709,74.7665,99103.0
2020-06-26 15:30:00,80.27,80.76,80.03,80.48,307068.0,74.7572,75.2135,74.5337,74.9528,307068.0
2020-06-29 09:30:00,81.39,81.39,80.38,80.74,68192.0,75.8003,75.8003,74.8596,75.1949,68192.0
2020-06-29 10:00:00,80.74,81.36,80.68,81.02,47506.0,75.1949,75.7723,75.139,75.4557,47506.0
2020-06-29 10:30:00,81.01,81.2,80.91,80.94,43530.0,75.4464,75.6233,75.3532,75.3812,43530.0
2020-06-29 11:00:00,80.97,81.3,80.89,81.17,50720.0,75.4091,75.7165,75.3346,75.5954,50720.0
2020-06-29 11:30:00,81.15,81.23,80.99,80.99,50462.0,75.5768,75.6513,75.4277,75.4277,50462.0
2020-06-29 12:00:00,80.98,81.33,80.98,81.16,37101.0,75.4184,75.7444,75.4184,75.5861,37101.0
2020-06-29 12:30:00,81.16,81.28,81.02,81.04,25175.0,75.5861,75.6978,75.4557,75.4743,25175.0
2020-06-29 13:00:00,81.04,81.15,80.98,81.15,48377.0,75.4743,75.5768,75.4184,75.5768,48377.0
2020-06-29 13:30:00,81.15,81.25,81.08,81.12,22965.0,75.5768,75.6699,75.5116,75.5488,22965.0
2020-06-29 14:00:00,81.11,81.22,80.88,80.89,53520.0,75.5395,75.642,75.3253,75.3346,53520.0
2020-06-29 14:30:00,80.89,80.99,80.82,80.89,32029.0,75.3346,75.4277,75.2694,75.3346,32029.0
2020-06-29 15:00:00,80.86,80.93,80.72,80.86,71743.0,75.3067,75.3719,75.1763,75.3067,71743.0
2020-06-29 15:30:00,80.86,81.15,80.71,81.09,150197.0,75.3067,75.5768,75.167,75.5209,150197.0
2020-06-30 09:30:00,80.62,81.11,80.51,80.83,64586.0,75.4538,75.9124,75.3508,75.6503,64586.0
2020-06-30 10:00:00,80.89,81.27,80.8,81.25,32470.0,75.7065,76.0621,75.6222,76.0434,32470.0
2020-06-30 10:30:00,81.27,81.4,80.98,81.37,55120.0,76.0621,76.1838,75.7907,76.1557,55120.0
2020-06-30 11:00:00,81.36,81.54,81.25,81.44,38051.0,76.1463,76.3148,76.0434,76.2212,38051.0
2020-06-30 11:30:00,81.44,81.44,81.18,81.22,26899.0,76.2212,76.2212,75.9779,76.0153,26899.0
2020-06-30 12:00:00,81.24,81.53,81.16,81.45,44807.0,76.034,76.3055,75.9592,76.2306,44807.0
2020-06-30 12:30:00,81.45,81.58,81.31,81.47,87776.0,76.2306,76.3523,76.0996,76.2493,87776.0
2020-06-30 13:00:00,81.46,81.51,81.38,81.49,30788.0,76.2399,76.2867,76.1651,76.268,30788.0
2020-06-30 13:30:00,81.48,81.65,81.34,81.59,35155.0,76.2587,76.4178,76.1276,76.3616,35155.0
2020-06-30 14:00:00,81.58,81.75,81.47,81.75,28339.0,76.3523,76.5114,76.2493,76.5114,28339.0
2020-06-30 14:30:00,81.74,81.92,81.66,81.88,42922.0,76.502,76.6705,76.4271,76.633,42922.0
2020-06-30 15:00:00,81.89,82.05,81.76,81.95,60240.0,76.6424,76.7921,76.5207,76.6985,60240.0
2020-06-30 15:30:00,81.94,82.52,81.92,82.03,177053.0,76.6892,77.232,76.6705,76.7734,177053.0
2020-07-01 09:30:00,82.32,82.51,82.0,82.21,66059.0,77.0448,77.2227,76.7453,76.9419,66059.0
2020-07-01 10:00:00,82.24,82.45,82.15,82.37,57406.0,76.97,77.1665,76.8857,77.0916,57406.0
2020-07-01 10:30:00,82.35,82.39,82.13,82.26,53726.0,77.0729,77.1103,76.867,76.9887,53726.0
2020-07-01 11:00:00,82.28,82.35,81.61,81.68,80006.0,77.0074,77.0729,76.3803,76.4458,80006.0
2020-07-01 11:30:00,81.69,81.93,81.66,81.82,79715.0,76.4552,76.6798,76.4271,76.5769,79715.0
2020-07-01 12:00:00,81.83,81.86,81.61,81.78,39032.0,76.5862,76.6143,76.3803,76.5394,39032.0
2020-07-01 12:30:00,81.79,81.92,81.64,81.7,49667.0,76.5488,76.6705,76.4084,76.4646,49667.0
2020-07-01 13:00:00,81.7,81.72,81.51,81.6,34587.0,76.4646,76.4833,76.2867,76.371,34587.0
2020-07-01 13:30:00,81.61,81.61,81.25,81.31,77807.0,76.3803,76.3803,76.0434,76.0996,77807.0
2020-07-01 14:00:00,81.32,81.47,81.26,81.3,67538.0,76.1089,76.2493,76.0528,76.0902,67538.0
2020-07-01 14:30:00,81.3,81.41,81.2,81.36,56057.0,76.0902,76.1931,75.9966,76.1463,56057.0
2020-07-01 15:00:00,81.35,81.64,81.34,81.61,49619.0,76.137,76.4084,76.1276,76.3803,49619.0
2020-07-01 15:30:00,81.61,81.72,81.3,81.41,162872.0,76.3803,76.4833,76.0902,76.1931,162872.0
2020-07-02 09:30:00,82.09,82.31,81.83,82.3,46091.0,76.8296,77.0355,76.5862,77.0261,46091.0
2020-07-02 10:00:00,82.24,82.38,81.58,81.72,69750.0,76.97,77.101,76.3523,76.4833,69750.0
2020-07-02 10:30:00,81.69,81.78,81.3,81.46,33912.0,76.4552,76.5394,76.0902,76.2399,33912.0
2020-07-02 11:00:00,81.41,81.58,81.3,81.52,25257.0,76.1931,76.3523,76.0902,76.2961,25257.0
2020-07-02 11:30:00,81.62,81.66,81.49,81.53,17221.0,76.3897,76.4271,76.268,76.3055,17221.0
2020-07-02 12:00:00,81.55,81.57,81.32,81.39,25755.0,76.3242,76.3429,76.1089,76.1744,25755.0
2020-07-02 12:30:00,81.4,81.46,81.28,81.38,22624.0,76.1838,76.2399,76.0715,76.1651,22624.0
2020-07-02 13:00:00,81.39,81.45,81.28,81.28,24720.0,76.1744,76.2306,76.0715,76.0715,24720.0
2020-07-02 13:30:00,81.3,81.72,81.27,81.63,27944.0,76.0902,76.4833,76.0621,76.399,27944.0
2020-07-02 14:00:00,81.65,81.79,81.58,81.79,27374.0,76.4178,76.5488,76.3523,76.5488,27374.0
2020-07-02 14:30:00,81.81,81.84,81.72,81.77,27863.0,76.5675,76.5956,76.4833,76.5301,27863.0
2020-07-02 15:00:00,81.77,81.8,81.41,81.46,32463.0,76.5301,76.5582,76.1931,76.2399,32463.0
2020-07-02 15:30:00,81.45,81.72,80.73,81.27,233088.0,76.2306,76.4833,75.5567,76.0621,233088.0
2020-07-06 09:30:00,82.1,82.44,81.57,81.6,39121.0,76.8389,77.1571,76.3429,76.371,39121.0
2020-07-06 10:00:00,81.62,81.87,81.25,81.4,42789.0,76.3897,76.6237,76.0434,76.1838,42789.0
2020-07-06 10:30:00,81.37,81.6,81.13,81.52,37043.0,76.1557,76.371,75.9311,76.2961,37043.0
2020-07-06 11:00:00,81.54,81.6,81.32,81.34,60934.0,76.3148,76.371,76.1089,76.1276,60934.0
2020-07-06 11:30:00,81.34,81.37,81.16,81.17,34649.0,76.1276,76.1557,75.9592,75.9685,34649.0
2020-07-06 12:00:00,81.22,81.32,81.15,81.16,23523.0,76.0153,76.1089,75.9498,75.9592,23523.0
2020-07-06 12:30:00,81.16,81.19,81.11,81.19,21606.0,75.9592,75.9872,75.9124,75.9872,21606.0
2020-07-06 13:00:00,81.2,81.22,81.06,81.18,37656.0,75.9966,76.0153,75.8656,75.9779,37656.0
2020-07-06 13:30:00,81.18,81.38,81.18,81.34,29231.0,75.9779,76.1651,75.9779,76.1276,29231.0
2020-07-06 14:00:00,81.34,81.35,81.08,81.26,125345.0,76.1276,76.137,75.8843,76.0528,125345.0
2020-07-06 14:30:00,81.28,81.55,81.14,81.16,91804.0,76.0715,76.3242,75.9404,75.9592,91804.0
2020-07-06 15:00:00,81.13,81.66,81.13,81.64,75679.0,75.9311,76.4271,75.9311,76.4084,75679.0
2020-07-06 15:30:00,81.62,81.87,81.33,81.58,259955.0,76.3897,76.6237,76.1183,76.3523,259955.0
2020-07-07 09:30:00,81.35,81.76,81.07,81.64,46815.0,76.137,76.5207,75.8749,76.4084,46815.0
2020-07-07 10:00:00,81.65,81.85,81.44,81.51,29967.0,76.4178,76.605,76.2212,76.2867,29967.0
2020-07-07 10:30:00,81.55,81.55,81.09,81.09,30480.0,76.3242,76.3242,75.8937,75.8937,30480.0
2020-07-07 11:00:00,81.11,81.54,81.06,81.44,34024.0,75.9124,76.3148,75.8656,76.2212,34024.0
2020-07-07 11:30:00,81.45,81.54,81.37,81.49,29403.0,76.2306,76.3148,76.1557,76.268,29403.0
2020-07-07 12:00:00,81.48,81.54,81.37,81.45,27357.0,76.2587,76.3148,76.1557,76.2306,27357.0
2020-07-07 12:30:00,81.45,81.45,81.3,81.39,19777.0,76.2306,76.2306,76.0902,76.1744,19777.0
2020-07-07 13:00:00,81.39,81.56,81.33,81.56,22980.0,76.1744,76.3335,76.1183,76.3335,22980.0
2020-07-07 13:30:00,81.52,81.52,81.33,81.48,24515.0,76.2961,76.2961,76.1183,76.2587,24515.0
2020-07-07 14:00:00,81.49,81.69,81.44,81.66,43727.0,76.268,76.4552,76.2212,76.4271,43727.0
2020-07-07 14:30:00,81.66,81.66,81.42,81.49,33778.0,76.4271,76.4271,76.2025,76.268,33778.0
2020-07-07 15:00:00,81.49,81.67,81.43,81.44,51310.0,76.268,76.4365,76.2119,76.2212,51310.0
2020-07-07 15:30:00,81.44,81.45,80.76,80.89,204035.0,76.2212,76.2306,75.5848,75.7065,204035.0
2020-07-08 09:30:00,80.65,80.78,80.37,80.73,55727.0,75.4818,75.6035,75.2198,75.5567,55727.0
2020-07-08 10:00:00,80.69,80.78,80.56,80.66,21737.0,75.5193,75.6035,75.3976,75.4912,21737.0
2020-07-08 10:30:00,80.69,80.69,80.3,80.34,31504.0,75.5193,75.5193,75.1543,75.1917,31504.0
2020-07-08 11:00:00,80.34,80.36,80.04,80.23,38079.0,75.1917,75.2104,74.9109,75.0888,38079.0
2020-07-08 11:30:00,80.23,80.39,80.13,80.13,22550.0,75.0888,75.2385,74.9952,74.9952,22550.0
2020-07-08 12:00:00,80.14,80.26,80.07,80.25,49093.0,75.0045,75.1168,74.939,75.1075,49093.0
2020-07-08 12:30:00,80.25,80.28,80.04,80.12,42377.0,75.1075,75.1356,74.9109,74.9858,42377.0
2020-07-08 13:00:00,80.13,80.14,79.82,79.93,37494.0,74.9952,75.0045,74.705,74.808,37494.0
2020-07-08 13:30:00,79.93,80.06,79.93,79.99,23689.0,74.808,74.9297,74.808,74.8641,23689.0
2020-07-08 14:00:00,80.0,80.07,79.89,79.98,46123.0,74.8735,74.939,74.7705,74.8548,46123.0
2020-07-08 14:30:00,79.98,80.02,79.87,79.95,32223.0,74.8548,74.8922,74.7518,74.8267,32223.0
2020-07-08 15:00:00,79.94,80.24,79.91,80.15,65585.0,74.8173,75.0981,74.7893,75.0139,65585.0
2020-07-08 15:30:00,80.16,80.24,79.95,80.0,229589.0,75.0232,75.0981,74.8267,74.8735,229589.0
2020-07-09 09:30:00,79.69,80.46,79.53,79.72,114454.0,74.5834,75.304,74.4336,74.6114,114454.0
2020-07-09 10:00:00,79.7,79.94,79.42,79.6,49994.0,74.5927,74.8173,74.3307,74.4991,49994.0
2020-07-09 10:30:00,79.6,79.73,79.07,79.12,60462.0,74.4991,74.6208,74.0031,74.0499,60462.0
2020-07-09 11:00:00,79.12,79.36,78.8,78.87,76000.0,74.0499,74.2745,73.7504,73.8159,76000.0
2020-07-09 11:30:00,78.89,79.25,78.85,79.23,35566.0,73.8346,74.1716,73.7972,74.1528,35566.0
2020-07-09 12:00:00,79.26,79.53,79.23,79.41,38342.0,74.1809,74.4336,74.1528,74.3213,38342.0
2020-07-09 12:30:00,79.44,79.58,79.33,79.56,41083.0,74.3494,74.4804,74.2464,74.4617,41083.0
2020-07-09 13:00:00,79.55,79.66,79.5,79.59,62414.0,74.4523,74.5553,74.4055,74.4898,62414.0
2020-07-09 13:30:00,79.61,79.86,79.52,79.56,56406.0,74.5085,74.7425,74.4243,74.4617,56406.0
2020-07-09 14:00:00,79.56,79.99,79.52,79.95,40071.0,74.4617,74.8641,74.4243,74.8267,40071.0
2020-07-09 14:30:00,79.96,80.31,79.89,80.3,79770.0,74.8361,75.1636,74.7705,75.1543,79770.0
2020-07-09 15:00:00,80.29,80.5,80.22,80.26,137864.0,75.1449,75.3415,75.0794,75.1168,137864.0
2020-07-09 15:30:00,80.26,80.76,80.23,80.53,439720.0,75.1168,75.5848,75.0888,75.3695,439720.0
2020-07-10 09:30:00,80.3,81.47,80.3,80.68,65822.0,75.1543,76.2493,75.1543,75.5099,65822.0
2020-07-10 10:00:00,80.68,80.95,80.29,80.91,41095.0,75.5099,75.7626,75.1449,75.7252,41095.0
2020-07-10 10:30:00,80.91,81.26,80.87,81.06,67383.0,75.7252,76.0528,75.6877,75.8656,67383.0
2020-07-10 11:00:00,81.05,81.23,80.9,81.1,61651.0,75.8562,76.0247,75.7158,75.903,61651.0
2020-07-10 11:30:00,81.08,81.55,81.04,81.38,64548.0,75.8843,76.3242,75.8469,76.1651,64548.0
2020-07-10 12:00:00,81.37,81.72,81.35,81.43,43975.0,76.1557,76.4833,76.137,76.2119,43975.0
2020-07-10 12:30:00,81.39,81.73,81.38,81.69,40263.0,76.1744,76.4926,76.1651,76.4552,40263.0
2020-07-10 13:00:00,81.68,81.68,81.43,81.52,22385.0,76.4458,76.4458,76.2119,76.2961,22385.0
2020-07-10 13:30:00,81.54,82.03,81.42,81.86,85590.0,76.3148,76.7734,76.2025,76.6143,85590.0
2020-07-10 14:00:00,81.86,82.05,81.76,81.81,49734.0,76.6143,76.7921,76.5207,76.5675,49734.0
2020-07-10 14:30:00,81.8,81.94,81.74,81.79,30025.0,76.5582,76.6892,76.502,76.5488,30025.0
2020-07-10 15:00:00,81.78,81.89,81.72,81.77,45001.0,76.5394,76.6424,76.4833,76.5301,45001.0
2020-07-10 15:30:00,81.77,81.89,81.61,81.8,157213.0,76.5301,76.6424,76.3803,76.5582,157213.0
2020-07-13 09:30:00,82.22,82.4,81.84,82.01,53949.0,76.9512,77.1197,76.5956,76.7547,53949.0
2020-07-13 10:00:00,82.02,82.48,81.95,82.46,30602.0,76.7641,77.1946,76.6985,77.1759,30602.0
2020-07-13 10:30:00,82.46,82.59,82.34,82.58,44122.0,77.1759,77.2975,77.0636,77.2882,44122.0
2020-07-13 11:00:00,82.57,82.73,82.49,82.6,35963.0,77.2788,77.4286,77.2039,77.3069,35963.0
2020-07-13 11:30:00,82.6,82.7,82.42,82.49,31873.0,77.3069,77.4005,77.1384,77.2039,31873.0
2020-07-13 12:00:00,82.5,82.52,82.33,82.48,26595.0,77.2133,77.232,77.0542,77.1946,26595.0
2020-07-13 12:30:00,82.45,82.67,82.45,82.64,36402.0,77.1665,77.3724,77.1665,77.3443,36402.0
2020-07-13 13:00:00,82.66,82.85,82.65,82.7,31239.0,77.363,77.5409,77.3537,77.4005,31239.0
2020-07-13 13:30:00,82.73,82.84,82.67,82.79,36938.0,77.4286,77.5315,77.3724,77.4847,36938.0
2020-07-13 14:00:00,82.79,82.82,82.64,82.69,55554.0,77.4847,77.5128,77.3443,77.3911,55554.0
2020-07-13 14:30:00,82.7,82.81,82.6,82.7,34247.0,77.4005,77.5034,77.3069,77.4005,34247.0
2020-07-13 15:00:00,82.74,82.74,82.11,82.14,58364.0,77.4379,77.4379,76.8483,76.8764,58364.0
2020-07-13 15:30:00,82.11,82.15,81.44,81.69,174878.0,76.8483,76.8857,76.2212,76.4552,174878.0
2020-07-14 09:30:00,81.73,82.42,81.58,82.29,30597.0,76.4926,77.1384,76.3523,77.0168,30597.0
2020-07-14 10:00:00,82.29,82.62,82.28,82.42,30974.0,77.0168,77.3256,77.0074,77.1384,30974.0
2020-07-14 10:30:00,82.45,82.82,82.43,82.52,35079.0,77.1665,77.5128,77.1478,77.232,35079.0
2020-07-14 11:00:00,82.51,82.78,82.49,82.64,19573.0,77.2227,77.4754,77.2039,77.3443,19573.0
2020-07-14 11:30:00,82.59,82.8,82.54,82.67,28264.0,77.2975,77.4941,77.2507,77.3724,28264.0
2020-07-14 12:00:00,82.7,82.7,82.41,82.41,99157.0,77.4005,77.4005,77.1291,77.1291,99157.0
2020-07-14 12:30:00,82.41,82.48,82.29,82.31,32543.0,77.1291,77.1946,77.0168,77.0355,32543.0
2020-07-14 13:00:00,82.3,82.32,82.12,82.19,38864.0,77.0261,77.0448,76.8576,76.9232,38864.0
2020-07-14 13:30:00,82.2,82.49,82.2,82.25,22500.0,76.9325,77.2039,76.9325,76.9793,22500.0
2020-07-14 14:00:00,82.37,82.68,82.23,82.58,30183.0,77.0916,77.3818,76.9606,77.2882,30183.0
2020-07-14 14:30:00,82.55,82.65,82.4,82.63,21343.0,77.2601,77.3537,77.1197,77.335,21343.0
2020-07-14 15:00:00,82.63,82.71,82.41,82.67,32455.0,77.335,77.4098,77.1291,77.3724,32455.0
2020-07-14 15:30:00,82.67,83.08,82.67,83.06,128639.0,77.3724,77.7561,77.3724,77.7374,128639.0
2020-07-15 09:30:00,83.91,84.26,83.68,84.03,46897.0,78.5329,78.8605,78.3177,78.6453,46897.0
2020-07-15 10:00:00,84.05,84.34,83.9,84.34,52385.0,78.664,78.9354,78.5236,78.9354,52385.0
2020-07-15 10:30:00,84.36,84.51,84.26,84.34,74994.0,78.9541,79.0945,78.8605,78.9354,74994.0
2020-07-15 11:00:00,84.35,84.45,84.0,84.17,126232.0,78.9447,79.0383,78.6172,78.7763,126232.0
2020-07-15 11:30:00,84.2,84.25,83.81,83.81,47039.0,78.8044,78.8512,78.4394,78.4394,47039.0
2020-07-15 12:00:00,83.8,84.02,83.73,84.02,33788.0,78.43,78.6359,78.3645,78.6359,33788.0
2020-07-15 12:30:00,84.04,84.24,83.95,84.24,96399.0,78.6546,78.8418,78.5704,78.8418,96399.0
2020-07-15 13:00:00,84.24,84.4,84.16,84.4,26901.0,78.8418,78.9915,78.7669,78.9915,26901.0
2020-07-15 13:30:00,84.42,84.54,84.26,84.29,37134.0,79.0103,79.1226,78.8605,78.8886,37134.0
2020-07-15 14:00:00,84.23,84.5,84.22,84.45,60283.0,78.8324,79.0851,78.8231,79.0383,60283.0
2020-07-15 14:30:00,84.46,84.51,84.1,84.1,80246.0,79.0477,79.0945,78.7108,78.7108,80246.0
2020-07-15 15:00:00,84.08,84.38,83.99,84.34,74140.0,78.692,78.9728,78.6078,78.9354,74140.0
2020-07-15 15:30:00,84.35,84.65,84.17,84.28,226623.0,78.9447,79.2255,78.7763,78.8792,226623.0
2020-07-16 09:30:00,84.1,84.84,84.03,84.6,25763.0,78.7108,79.4033,78.6453,79.1787,25763.0
2020-07-16 10:00:00,84.59,85.01,84.56,84.95,27321.0,79.1694,79.5625,79.1413,79.5063,27321.0
2020-07-16 10:30:00,85.0,85.01,84.72,84.72,57948.0,79.5531,79.5625,79.291,79.291,57948.0
2020-07-16 11:00:00,84.75,84.83,84.6,84.78,116525.0,79.3191,79.394,79.1787,79.3472,116525.0
2020-07-16 11:30:00,84.76,84.76,84.25,84.34,14818.0,79.3285,79.3285,78.8512,78.9354,14818.0
2020-07-16 12:00:00,84.34,84.52,84.25,84.34,44648.0,78.9354,79.1039,78.8512,78.9354,44648.0
2020-07-16 12:30:00,84.35,84.55,84.27,84.36,30077.0,78.9447,79.1319,78.8699,78.9541,30077.0
2020-07-16 13:00:00,84.38,84.57,84.34,84.48,26612.0,78.9728,79.1506,78.9354,79.0664,26612.0
2020-07-16 13:30:00,84.49,84.5,84.22,84.22,29157.0,79.0758,79.0851,78.8231,78.8231,29157.0
2020-07-16 14:00:00,84.23,84.38,84.22,84.32,29740.0,78.8324,78.9728,78.8231,78.9167,29740.0
2020-07-16 14:30:00,84.35,84.38,84.07,84.07,58820.0,78.9447,78.9728,78.6827,78.6827,58820.0
2020-07-16 15:00:00,84.09,84.63,84.08,84.63,44424.0,78.7014,79.2068,78.692,79.2068,44424.0
2020-07-16 15:30:00,84.62,84.76,84.52,84.6,124264.0,79.1974,79.3285,79.1039,79.1787,124264.0
2020-07-17 09:30:00,85.1,85.16,84.67,84.8,64164.0,79.6467,79.7028,79.2442,79.3659,64164.0
2020-07-17 10:00:00,84.76,84.95,84.71,84.82,22287.0,79.3285,79.5063,79.2817,79.3846,22287.0
2020-07-17 10:30:00,84.81,85.33,84.73,85.31,28698.0,79.3753,79.8619,79.3004,79.8432,28698.0
2020-07-17 11:00:00,85.31,85.43,85.13,85.14,33089.0,79.8432,79.9555,79.6748,79.6841,33089.0
2020-07-17 11:30:00,85.18,85.59,85.13,85.56,37908.0,79.7216,80.1053,79.6748,80.0772,37908.0
2020-07-17 12:00:00,85.56,85.84,85.55,85.81,20265.0,80.0772,80.3393,80.0678,80.3112,20265.0
2020-07-17 12:30:00,85.81,85.91,85.74,85.84,43254.0,80.3112,80.4048,80.2457,80.3393,43254.0
2020-07-17 13:00:00,85.82,86.19,85.81,86.14,54877.0,80.3205,80.6668,80.3112,80.62,54877.0
2020-07-17 13:30:00,86.15,86.44,86.11,86.44,63698.0,80.6294,80.9008,80.592,80.9008,63698.0
2020-07-17 14:00:00,86.44,86.7,86.42,86.65,39724.0,80.9008,81.1442,80.8821,81.0974,39724.0
2020-07-17 14:30:00,86.65,86.75,86.55,86.64,84883.0,81.0974,81.191,81.0038,81.088,84883.0
2020-07-17 15:00:00,86.64,86.82,86.57,86.81,61706.0,81.088,81.2565,81.0225,81.2471,61706.0
2020-07-17 15:30:00,86.81,87.07,86.8,86.98,348658.0,81.2471,81.4904,81.2377,81.4062,348658.0
2020-07-20 09:30:00,86.51,86.92,85.5,85.58,65646.0,80.9663,81.3501,80.0211,80.0959,65646.0
2020-07-20 10:00:00,85.62,86.0,85.62,85.77,40823.0,80.1334,80.489,80.1334,80.2738,40823.0
2020-07-20 10:30:00,85.78,86.09,85.6,85.6,37418.0,80.2831,80.5732,80.1146,80.1146,37418.0
2020-07-20 11:00:00,85.61,85.7,85.21,85.27,33857.0,80.124,80.2082,79.7496,79.8058,33857.0
2020-07-20 11:30:00,85.27,85.32,85.07,85.09,27861.0,79.8058,79.8526,79.6186,79.6373,27861.0
2020-07-20 12:00:00,85.11,85.21,85.0,85.13,21705.0,79.656,79.7496,79.5531,79.6748,21705.0
2020-07-20 12:30:00,85.12,85.34,85.12,85.25,24019.0,79.6654,79.8713,79.6654,79.7871,24019.0
2020-07-20 13:00:00,85.22,85.23,84.84,85.11,34433.0,79.759,79.7684,79.4033,79.656,34433.0
2020-07-20 13:30:00,85.13,85.29,85.07,85.26,18925.0,79.6748,79.8245,79.6186,79.7964,18925.0
2020-07-20 14:00:00,85.26,85.26,85.01,85.12,21125.0,79.7964,79.7964,79.5625,79.6654,21125.0
2020-07-20 14:30:00,85.15,85.19,84.95,84.95,37410.0,79.6935,79.7309,79.5063,79.5063,37410.0
2020-07-20 15:00:00,84.98,85.15,84.91,85.15,33896.0,79.5344,79.6935,79.4689,79.6935,33896.0
2020-07-20 15:30:00,85.16,85.33,84.96,84.98,122296.0,79.7028,79.8619,79.5157,79.5344,122296.0
2020-07-21 09:30:00,85.3,85.89,84.95,85.59,79793.0,79.8339,80.3861,79.5063,80.1053,79793.0
2020-07-21 10:00:00,85.63,85.73,85.33,85.35,20155.0,80.1427,80.2363,79.8619,79.8807,20155.0
2020-07-21 10:30:00,85.36,85.72,85.28,85.66,18041.0,79.89,80.227,79.8152,80.1708,18041.0
2020-07-21 11:00:00,85.63,85.8,85.47,85.8,18370.0,80.1427,80.3018,79.993,80.3018,18370.0
2020-07-21 11:30:00,85.84,85.87,85.53,85.67,22937.0,80.3393,80.3673,80.0491,80.1802,22937.0
2020-07-21 12:00:00,85.67,85.71,85.5,85.71,21004.0,80.1802,80.2176,80.0211,80.2176,21004.0
2020-07-21 12:30:00,85.73,85.75,85.52,85.55,14769.0,80.2363,80.255,80.0398,80.0678,14769.0
2020-07-21 13:00:00,85.54,85.56,85.4,85.43,19380.0,80.0585,80.0772,79.9275,79.9555,19380.0
2020-07-21 13:30:00,85.42,85.61,85.38,85.4,21822.0,79.9462,80.124,79.9087,79.9275,21822.0
2020-07-21 14:00:00,85.39,85.42,85.12,85.34,55059.0,79.9181,79.9462,79.6654,79.8713,55059.0
2020-07-21 14:30:00,85.34,85.43,85.13,85.13,45715.0,79.8713,79.9555,79.6748,79.6748,45715.0
2020-07-21 15:00:00,85.13,85.23,84.86,84.93,55586.0,79.6748,79.7684,79.4221,79.4876,55586.0
2020-07-21 15:30:00,84.93,85.06,84.79,85.02,129027.0,79.4876,79.6092,79.3566,79.5718,129027.0
2020-07-22 09:30:00,84.75,85.19,84.44,85.04,28350.0,79.3191,79.7309,79.029,79.5905,28350.0
2020-07-22 10:00:00,85.1,85.12,84.78,85.0,39795.0,79.6467,79.6654,79.3472,79.5531,39795.0
2020-07-22 10:30:00,84.99,85.34,84.99,85.02,41778.0,79.5437,79.8713,79.5437,79.5718,41778.0
2020-07-22 11:00:00,85.03,85.24,85.01,85.18,50664.0,79.5812,79.7777,79.5625,79.7216,50664.0
2020-07-22 11:30:00,85.17,85.29,85.12,85.23,27833.0,79.7122,79.8245,79.6654,79.7684,27833.0
2020-07-22 12:00:00,85.24,85.65,85.24,85.61,82596.0,79.7777,80.1614,79.7777,80.124,82596.0
2020-07-22 12:30:00,85.61,85.77,85.58,85.76,21160.0,80.124,80.2738,80.0959,80.2644,21160.0
2020-07-22 13:00:00,85.77,85.82,85.7,85.73,13550.0,80.2738,80.3205,80.2082,80.2363,13550.0
2020-07-22 13:30:00,85.75,85.82,85.61,85.62,24525.0,80.255,80.3205,80.124,80.1334,24525.0
2020-07-22 14:00:00,85.63,85.92,85.63,85.81,29596.0,80.1427,80.4141,80.1427,80.3112,29596.0
2020-07-22 14:30:00,85.84,85.9,85.77,85.78,27924.0,80.3393,80.3954,80.2738,80.2831,27924.0
2020-07-22 15:00:00,85.8,85.95,85.74,85.84,38208.0,80.3018,80.4422,80.2457,80.3393,38208.0
2020-07-22 15:30:00,85.84,85.89,85.6,85.65,138425.0,80.3393,80.3861,80.1146,80.1614,138425.0
2020-07-23 09:30:00,85.91,86.55,85.61,86.08,36124.0,80.4048,81.0038,80.124,80.5639,36124.0
2020-07-23 10:00:00,86.09,86.38,86.03,86.36,26142.0,80.5732,80.8447,80.5171,80.8259,26142.0
2020-07-23 10:30:00,86.35,86.69,86.31,86.47,35390.0,80.8166,81.1348,80.7791,80.9289,35390.0
2020-07-23 11:00:00,86.53,86.86,86.5,86.86,30784.0,80.985,81.2939,80.957,81.2939,30784.0
2020-07-23 11:30:00,86.77,86.87,86.66,86.67,20597.0,81.2097,81.3033,81.1067,81.1161,20597.0
2020-07-23 12:00:00,86.68,86.73,86.47,86.61,15807.0,81.1254,81.1722,80.9289,81.0599,15807.0
2020-07-23 12:30:00,86.6,86.67,86.4,86.4,16510.0,81.0506,81.1161,80.8634,80.8634,16510.0
2020-07-23 13:00:00,86.38,86.56,86.31,86.38,16692.0,80.8447,81.0131,80.7791,80.8447,16692.0
2020-07-23 13:30:00,86.4,86.46,86.03,86.09,28389.0,80.8634,80.9195,80.5171,80.5732,28389.0
2020-07-23 14:00:00,86.15,86.16,85.72,85.91,27990.0,80.6294,80.6388,80.227,80.4048,27990.0
2020-07-23 14:30:00,85.92,86.09,85.79,85.96,26256.0,80.4141,80.5732,80.2925,80.4516,26256.0
2020-07-23 15:00:00,85.96,86.01,85.66,85.76,30296.0,80.4516,80.4984,80.1708,80.2644,30296.0
2020-07-23 15:30:00,85.75,85.89,85.4,85.89,110616.0,80.255,80.3861,79.9275,80.3861,110616.0
2020-07-24 09:30:00,86.12,86.53,85.93,86.04,65922.0,80.6013,80.985,80.4235,80.5264,65922.0
2020-07-24 10:00:00,85.99,86.05,85.7,85.74,30798.0,80.4797,80.5358,80.2082,80.2457,30798.0
2020-07-24 10:30:00,85.74,85.75,85.4,85.54,44999.0,80.2457,80.255,79.9275,80.0585,44999.0
2020-07-24 11:00:00,85.5,85.56,85.19,85.2,55722.0,80.0211,80.0772,79.7309,79.7403,55722.0
2020-07-24 11:30:00,85.18,85.32,85.07,85.26,18094.0,79.7216,79.8526,79.6186,79.7964,18094.0
2020-07-24 12:00:00,85.24,85.39,85.15,85.15,18018.0,79.7777,79.9181,79.6935,79.6935,18018.0
2020-07-24 12:30:00,85.17,85.25,85.07,85.23,19334.0,79.7122,79.7871,79.6186,79.7684,19334.0
2020-07-24 13:00:00,85.25,85.26,85.05,85.18,28969.0,79.7871,79.7964,79.5999,79.7216,28969.0
2020-07-24 13:30:00,85.18,85.21,85.05,85.16,17499.0,79.7216,79.7496,79.5999,79.7028,17499.0
2020-07-24 14:00:00,85.17,85.34,85.12,85.34,16115.0,79.7122,79.8713,79.6654,79.8713,16115.0
2020-07-24 14:30:00,85.33,85.37,85.15,85.19,22192.0,79.8619,79.8994,79.6935,79.7309,22192.0
2020-07-24 15:00:00,85.18,85.29,84.91,84.95,33486.0,79.7216,79.8245,79.4689,79.5063,33486.0
2020-07-24 15:30:00,84.95,85.19,84.86,85.02,110690.0,79.5063,79.7309,79.4221,79.5718,110690.0
2020-07-27 09:30:00,85.24,85.46,84.61,85.18,30504.0,79.7777,79.9836,79.1881,79.7216,30504.0
2020-07-27 10:00:00,85.11,85.26,85.0,85.0,28354.0,79.656,79.7964,79.5531,79.5531,28354.0
2020-07-27 10:30:00,84.97,85.04,84.86,84.89,24688.0,79.525,79.5905,79.4221,79.4501,24688.0
2020-07-27 11:00:00,84.84,85.12,84.83,85.08,28718.0,79.4033,79.6654,79.394,79.628,28718.0
2020-07-27 11:30:00,85.09,85.23,85.07,85.2,13149.0,79.6373,79.7684,79.6186,79.7403,13149.0
2020-07-27 12:00:00,85.19,85.22,85.08,85.19,12540.0,79.7309,79.759,79.628,79.7309,12540.0
2020-07-27 12:30:00,85.24,85.31,85.19,85.21,15182.0,79.7777,79.8432,79.7309,79.7496,15182.0
2020-07-27 13:00:00,85.2,85.28,85.16,85.26,20420.0,79.7403,79.8152,79.7028,79.7964,20420.0
2020-07-27 13:30:00,85.26,85.36,85.2,85.26,12019.0,79.7964,79.89,79.7403,79.7964,12019.0
2020-07-27 14:00:00,85.25,85.25,85.01,85.13,15329.0,79.7871,79.7871,79.5625,79.6748,15329.0
2020-07-27 14:30:00,85.12,85.15,84.89,84.92,15523.0,79.6654,79.6935,79.4501,79.4782,15523.0
2020-07-27 15:00:00,84.93,85.04,84.9,85.01,28016.0,79.4876,79.5905,79.4595,79.5625,28016.0
2020-07-27 15:30:00,85.0,85.11,84.91,85.05,111919.0,79.5531,79.656,79.4689,79.5999,111919.0
2020-07-28 09:30:00,84.87,85.6,84.85,85.34,32387.0,79.4314,80.1146,79.4127,79.8713,32387.0
2020-07-28 10:00:00,85.35,85.71,85.34,85.58,16792.0,79.8807,80.2176,79.8713,80.0959,16792.0
2020-07-28 10:30:00,85.58,85.73,85.46,85.7,31036.0,80.0959,80.2363,79.9836,80.2082,31036.0
2020-07-28 11:00:00,85.7,85.77,85.44,85.75,22043.0,80.2082,80.2738,79.9649,80.255,22043.0
2020-07-28 11:30:00,85.73,85.78,85.54,85.56,19949.0,80.2363,80.2831,80.0585,80.0772,19949.0
2020-07-28 12:00:00,85.54,85.67,85.34,85.38,25058.0,80.0585,80.1802,79.8713,79.9087,25058.0
2020-07-28 12:30:00,85.36,85.47,85.28,85.47,15539.0,79.89,79.993,79.8152,79.993,15539.0
2020-07-28 13:00:00,85.45,85.63,85.43,85.62,22950.0,79.9743,80.1427,79.9555,80.1334,22950.0
2020-07-28 13:30:00,85.64,85.83,85.61,85.81,14435.0,80.1521,80.3299,80.124,80.3112,14435.0
2020-07-28 14:00:00,85.8,85.89,85.72,85.8,16803.0,80.3018,80.3861,80.227,80.3018,16803.0
2020-07-28 14:30:00,85.81,85.86,85.74,85.78,19810.0,80.3112,80.358,80.2457,80.2831,19810.0
2020-07-28 15:00:00,85.78,85.78,85.44,85.44,32863.0,80.2831,80.2831,79.9649,79.9649,32863.0
2020-07-28 15:30:00,85.45,85.53,85.23,85.38,91314.0,79.9743,80.0491,79.7684,79.9087,91314.0
2020-07-29 09:30:00,85.86,86.16,85.69,85.94,24280.0,80.358,80.6388,80.1989,80.4329,24280.0
2020-07-29 10:00:00,85.97,86.15,85.85,85.87,20305.0,80.4609,80.6294,80.3486,80.3673,20305.0
2020-07-29 10:30:00,85.88,85.97,85.76,85.94,14010.0,80.3767,80.4609,80.2644,80.4329,14010.0
2020-07-29 11:00:00,85.93,86.1,85.79,86.1,14091.0,80.4235,80.5826,80.2925,80.5826,14091.0
2020-07-29 11:30:00,86.11,86.29,86.1,86.26,14525.0,80.592,80.7604,80.5826,80.7324,14525.0
2020-07-29 12:00:00,86.26,86.54,86.22,86.53,21949.0,80.7324,80.9944,80.6949,80.985,21949.0
2020-07-29 12:30:00,86.54,86.57,86.42,86.55,17773.0,80.9944,81.0225,80.8821,81.0038,17773.0
2020-07-29 13:00:00,86.57,86.66,86.46,86.65,31505.0,81.0225,81.1067,80.9195,81.0974,31505.0
2020-07-29 13:30:00,86.63,86.75,86.57,86.72,19053.0,81.0786,81.191,81.0225,81.1629,19053.0
2020-07-29 14:00:00,86.71,86.84,86.63,86.79,26862.0,81.1535,81.2752,81.0786,81.2284,26862.0
2020-07-29 14:30:00,86.82,86.95,86.78,86.79,22502.0,81.2565,81.3781,81.219,81.2284,22502.0
2020-07-29 15:00:00,86.8,87.03,86.65,86.94,59565.0,81.2377,81.453,81.0974,81.3688,59565.0
2020-07-29 15:30:00,86.92,87.04,86.69,86.88,166253.0,81.3501,81.4624,81.1348,81.3126,166253.0
2020-07-30 09:30:00,86.84,86.84,85.84,85.95,46010.0,81.2752,81.2752,80.3393,80.4422,46010.0
2020-07-30 10:00:00,85.77,86.17,85.63,86.17,81548.0,80.2738,80.6481,80.1427,80.6481,81548.0
2020-07-30 10:30:00,86.16,86.45,86.13,86.32,29888.0,80.6388,80.9102,80.6107,80.7885,29888.0
2020-07-30 11:00:00,86.3,87.0,86.26,86.85,29591.0,80.7698,81.4249,80.7324,81.2845,29591.0
2020-07-30 11:30:00,86.85,87.08,86.82,86.87,19482.0,81.2845,81.4998,81.2565,81.3033,19482.0
2020-07-30 12:00:00,86.9,87.15,86.59,87.15,33556.0,81.3313,81.5653,81.0412,81.5653,33556.0
2020-07-30 12:30:00,87.15,87.18,87.02,87.06,19846.0,81.5653,81.5934,81.4436,81.4811,19846.0
2020-07-30 13:00:00,87.06,87.38,87.06,87.23,14652.0,81.4811,81.7806,81.4811,81.6402,14652.0
2020-07-30 13:30:00,87.22,87.23,87.06,87.16,17568.0,81.6308,81.6402,81.4811,81.5747,17568.0
2020-07-30 14:00:00,87.15,87.2,86.88,86.9,25826.0,81.5653,81.6121,81.3126,81.3313,25826.0
2020-07-30 14:30:00,86.94,87.22,86.92,87.04,33839.0,81.3688,81.6308,81.3501,81.4624,33839.0
2020-07-30 15:00:00,87.13,87.21,86.97,87.19,71013.0,81.5466,81.6215,81.3969,81.6028,71013.0
2020-07-30 15:30:00,87.18,87.2,86.95,87.06,120877.0,81.5934,81.6121,81.3781,81.4811,120877.0
2020-07-31 09:30:00,86.41,86.95,86.4,86.58,30190.0,80.8727,81.3781,80.8634,81.0318,30190.0
2020-07-31 10:00:00,86.57,86.89,86.39,86.42,47916.0,81.0225,81.322,80.854,80.8821,47916.0
2020-07-31 10:30:00,86.41,86.49,86.17,86.28,22214.0,80.8727,80.9476,80.6481,80.7511,22214.0
2020-07-31 11:00:00,86.29,86.65,86.18,86.63,35234.0,80.7604,81.0974,80.6575,81.0786,35234.0
2020-07-31 11:30:00,86.63,86.64,86.21,86.25,15147.0,81.0786,81.088,80.6856,80.723,15147.0
2020-07-31 12:00:00,86.26,86.3,86.09,86.21,45437.0,80.7324,80.7698,80.5732,80.6856,45437.0
2020-07-31 12:30:00,86.2,86.21,85.97,86.07,22885.0,80.6762,80.6856,80.4609,80.5545,22885.0
2020-07-31 13:00:00,86.07,86.4,86.03,86.4,13537.0,80.5545,80.8634,80.5171,80.8634,13537.0
2020-07-31 13:30:00,86.39,86.43,86.18,86.23,15398.0,80.854,80.8915,80.6575,80.7043,15398.0
2020-07-31 14:00:00,86.27,86.37,86.17,86.25,12308.0,80.7417,80.8353,80.6481,80.723,12308.0
2020-07-31 14:30:00,86.25,86.54,86.21,86.51,23876.0,80.723,80.9944,80.6856,80.9663,23876.0
2020-07-31 15:00:00,86.53,86.84,86.52,86.82,26174.0,80.985,81.2752,80.9757,81.2565,26174.0
2020-07-31 15:30:00,86.84,87.27,86.75,87.27,145613.0,81.2752,81.6776,81.191,81.6776,145613.0
2020-08-03 09:30:00,87.42,87.67,86.92,87.34,52374.0,81.818,82.052,81.3501,81.7431,52374.0
2020-08-03 10:00:00,87.38,87.71,87.31,87.4,34112.0,81.7806,82.0894,81.7151,81.7993,34112.0
2020-08-03 10:30:00,87.39,87.44,87.09,87.19,28944.0,81.7899,81.8367,81.5092,81.6028,28944.0
2020-08-03 11:00:00,87.2,87.33,87.11,87.14,27362.0,81.6121,81.7338,81.5279,81.556,27362.0
2020-08-03 11:30:00,87.22,87.33,87.01,87.03,43621.0,81.6308,81.7338,81.4343,81.453,43621.0
2020-08-03 12:00:00,87.04,87.16,87.0,87.02,25005.0,81.4624,81.5747,81.4249,81.4436,25005.0
2020-08-03 12:30:00,87.02,87.15,87.01,87.05,17707.0,81.4436,81.5653,81.4343,81.4717,17707.0
2020-08-03 13:00:00,87.06,87.09,86.95,87.04,17665.0,81.4811,81.5092,81.3781,81.4624,17665.0
2020-08-03 13:30:00,87.04,87.13,87.04,87.06,15282.0,81.4624,81.5466,81.4624,81.4811,15282.0
2020-08-03 14:00:00,87.06,87.17,87.04,87.14,18082.0,81.4811,81.584,81.4624,81.556,18082.0
2020-08-03 14:30:00,87.12,87.18,87.05,87.09,25019.0,81.5372,81.5934,81.4717,81.5092,25019.0
2020-08-03 15:00:00,87.11,87.14,87.03,87.06,26163.0,81.5279,81.556,81.453,81.4811,26163.0
2020-08-03 15:30:00,87.06,87.43,86.96,87.43,227140.0,81.4811,81.8274,81.3875,81.8274,227140.0
2020-08-04 09:30:00,87.06,87.46,87.01,87.11,48508.0,81.4811,81.8555,81.4343,81.5279,48508.0
2020-08-04 10:00:00,87.12,87.27,86.55,86.58,70521.0,81.5372,81.6776,81.0038,81.0318,70521.0
2020-08-04 10:30:00,86.6,86.64,86.27,86.34,61640.0,81.0506,81.088,80.7417,80.8072,61640.0
2020-08-04 11:00:00,86.31,86.56,86.22,86.5,58242.0,80.7791,81.0131,80.6949,80.957,58242.0
2020-08-04 11:30:00,86.48,86.62,86.42,86.53,29468.0,80.9383,81.0693,80.8821,80.985,29468.0
2020-08-04 12:00:00,86.53,86.62,86.4,86.4,15943.0,80.985,81.0693,80.8634,80.8634,15943.0
2020-08-04 12:30:00,86.41,86.43,86.15,86.2,29637.0,80.8727,80.8915,80.6294,80.6762,29637.0
2020-08-04 13:00:00,86.2,86.36,86.15,86.26,21186.0,80.6762,80.8259,80.6294,80.7324,21186.0
2020-08-04 13:30:00,86.23,86.29,86.09,86.2,26020.0,80.7043,80.7604,80.5732,80.6762,26020.0
2020-08-04 14:00:00,86.19,86.26,86.11,86.15,29894.0,80.6668,80.7324,80.592,80.6294,29894.0
2020-08-04 14:30:00,86.15,86.24,86.0,86.22,26643.0,80.6294,80.7136,80.489,80.6949,26643.0
2020-08-04 15:00:00,86.21,86.46,86.18,86.43,27304.0,80.6856,80.9195,80.6575,80.8915,27304.0
2020-08-04 15:30:00,86.43,86.61,86.25,86.61,130211.0,80.8915,81.0599,80.723,81.0599,130211.0
2020-08-05 09:30:00,86.85,87.4,86.77,86.9,36304.0,81.2845,81.7993,81.2097,81.3313,36304.0
2020-08-05 10:00:00,86.93,87.16,86.76,86.82,73094.0,81.3594,81.5747,81.2003,81.2565,73094.0
2020-08-05 10:30:00,86.82,87.11,86.72,86.72,40212.0,81.2565,81.5279,81.1629,81.1629,40212.0
2020-08-05 11:00:00,86.74,86.8,86.45,86.64,30279.0,81.1816,81.2377,80.9102,81.088,30279.0
2020-08-05 11:30:00,86.64,86.83,86.11,86.24,62171.0,81.088,81.2658,80.592,80.7136,62171.0
2020-08-05 12:00:00,86.26,86.64,86.09,86.14,39865.0,80.7324,81.088,80.5732,80.62,39865.0
2020-08-05 12:30:00,86.14,86.5,86.14,86.47,31438.0,80.62,80.957,80.62,80.9289,31438.0
2020-08-05 13:00:00,86.48,86.64,86.36,86.64,15466.0,80.9383,81.088,80.8259,81.088,15466.0
2020-08-05 13:30:00,86.62,86.63,86.43,86.51,15901.0,81.0693,81.0786,80.8915,80.9663,15901.0
2020-08-05 14:00:00,86.52,86.58,86.46,86.52,24977.0,80.9757,81.0318,80.9195,80.9757,24977.0
2020-08-05 14:30:00,86.52,86.53,86.39,86.43,35197.0,80.9757,80.985,80.854,80.8915,35197.0
2020-08-05 15:00:00,86.41,86.63,86.41,86.54,41803.0,80.8727,81.0786,80.8727,80.9944,41803.0
2020-08-05 15:30:00,86.55,86.77,86.48,86.51,161110.0,81.0038,81.2097,80.9383,80.9663,161110.0
2020-08-06 09:30:00,86.38,86.96,86.31,86.96,100413.0,80.8447,81.3875,80.7791,81.3875,100413.0
2020-08-06 10:00:00,86.98,87.25,86.8,87.17,49803.0,81.4062,81.6589,81.2377,81.584,49803.0
2020-08-06 10:30:00,87.17,87.21,86.9,87.01,47751.0,81.584,81.6215,81.3313,81.4343,47751.0
2020-08-06 11:00:00,86.99,87.07,86.77,86.92,32365.0,81.4156,81.4904,81.2097,81.3501,32365.0
2020-08-06 11:30:00,86.88,86.99,86.79,86.95,23916.0,81.3126,81.4156,81.2284,81.3781,23916.0
2020-08-06 12:00:00,86.97,87.12,86.96,87.04,23530.0,81.3969,81.5372,81.3875,81.4624,23530.0
2020-08-06 12:30:00,87.05,87.21,87.02,87.16,20551.0,81.4717,81.6215,81.4436,81.5747,20551.0
2020-08-06 13:00:00,87.17,87.37,87.17,87.36,32925.0,81.584,81.7712,81.584,81.7619,32925.0
2020-08-06 13:30:00,87.38,87.45,87.31,87.43,25488.0,81.7806,81.8461,81.7151,81.8274,25488.0
2020-08-06 14:00:00,87.43,87.6,87.41,87.48,35661.0,81.8274,81.9865,81.8087,81.8742,35661.0
2020-08-06 14:30:00,87.47,87.79,87.42,87.63,39032.0,81.8648,82.1643,81.818,82.0146,39032.0
2020-08-06 15:00:00,87.64,87.66,87.46,87.51,27985.0,82.0239,82.0426,81.8555,81.9023,27985.0
2020-08-06 15:30:00,87.57,87.88,87.49,87.8,142280.0,81.9584,82.2485,81.8835,82.1737,142280.0
2020-08-07 09:30:00,88.71,93.51,88.71,92.06,180562.0,83.0254,87.5178,83.0254,86.1607,180562.0
2020-08-07 10:00:00,92.02,92.39,91.4,91.74,124106.0,86.1232,86.4695,85.543,85.8612,124106.0
2020-08-07 10:30:00,91.73,92.1,91.47,91.48,146713.0,85.8518,86.1981,85.6085,85.6178,146713.0
2020-08-07 11:00:00,91.45,91.71,90.98,91.24,45791.0,85.5898,85.8331,85.1499,85.3932,45791.0
2020-08-07 11:30:00,91.24,91.3,90.93,90.93,76407.0,85.3932,85.4494,85.1031,85.1031,76407.0
2020-08-07 12:00:00,90.91,91.39,90.85,91.29,39984.0,85.0844,85.5336,85.0282,85.44,39984.0
2020-08-07 12:30:00,91.26,91.43,91.21,91.32,57114.0,85.4119,85.5711,85.3651,85.4681,57114.0
2020-08-07 13:00:00,91.31,91.55,91.18,91.49,37674.0,85.4587,85.6834,85.3371,85.6272,37674.0
2020-08-07 13:30:00,91.48,91.53,90.8,91.04,45028.0,85.6178,85.6646,84.9814,85.206,45028.0
2020-08-07 14:00:00,91.05,91.22,90.82,90.82,33444.0,85.2154,85.3745,85.0001,85.0001,33444.0
2020-08-07 14:30:00,90.81,90.85,90.57,90.67,43344.0,84.9908,85.0282,84.7662,84.8598,43344.0
2020-08-07 15:00:00,90.66,90.79,90.39,90.63,89432.0,84.8504,84.9721,84.5977,84.8223,89432.0
2020-08-07 15:30:00,90.65,90.73,90.45,90.57,289446.0,84.841,84.9159,84.6539,84.7662,289446.0
2020-08-10 09:30:00,90.44,91.16,90.14,91.08,67007.0,84.6445,85.3184,84.3637,85.2435,67007.0
2020-08-10 10:00:00,91.07,91.45,90.91,91.42,53573.0,85.2341,85.5898,85.0844,85.5617,53573.0
2020-08-10 10:30:00,91.43,91.45,91.09,91.09,31982.0,85.5711,85.5898,85.2528,85.2528,31982.0
2020-08-10 11:00:00,91.05,91.37,91.04,91.3,35617.0,85.2154,85.5149,85.206,85.4494,35617.0
2020-08-10 11:30:00,91.29,91.45,90.98,91.0,37716.0,85.44,85.5898,85.1499,85.1686,37716.0
2020-08-10 12:00:00,91.0,91.0,90.72,90.83,28945.0,85.1686,85.1686,84.9065,85.0095,28945.0
2020-08-10 12:30:00,90.85,90.99,90.82,90.94,24537.0,85.0282,85.1592,85.0001,85.1125,24537.0
2020-08-10 13:00:00,90.95,91.19,90.93,91.04,52741.0,85.1218,85.3464,85.1031,85.206,52741.0
2020-08-10 13:30:00,91.04,91.16,91.03,91.04,28261.0,85.206,85.3184,85.1967,85.206,28261.0
2020-08-10 14:00:00,91.05,91.2,90.91,91.11,41128.0,85.2154,85.3558,85.0844,85.2716,41128.0
2020-08-10 14:30:00,91.11,91.24,91.03,91.14,29832.0,85.2716,85.3932,85.1967,85.2996,29832.0
2020-08-10 15:00:00,91.14,91.38,91.13,91.32,37030.0,85.2996,85.5243,85.2903,85.4681,37030.0
2020-08-10 15:30:00,91.31,91.31,90.85,90.93,233688.0,85.4587,85.4587,85.0282,85.1031,233688.0
2020-08-11 09:30:00,91.48,91.73,90.76,90.88,44242.0,85.6178,85.8518,84.944,85.0563,44242.0
2020-08-11 10:00:00,90.9,91.01,90.64,90.89,59070.0,85.075,85.178,84.8317,85.0657,59070.0
2020-08-11 10:30:00,90.91,90.92,90.67,90.74,52401.0,85.0844,85.0937,84.8598,84.9253,52401.0
2020-08-11 11:00:00,90.73,90.96,90.51,90.94,61050.0,84.9159,85.1312,84.71,85.1125,61050.0
2020-08-11 11:30:00,90.94,91.05,90.8,91.04,37417.0,85.1125,85.2154,84.9814,85.206,37417.0
2020-08-11 12:00:00,91.05,91.1,90.89,90.97,33496.0,85.2154,85.2622,85.0657,85.1405,33496.0
2020-08-11 12:30:00,90.97,91.03,90.8,90.99,46502.0,85.1405,85.1967,84.9814,85.1592,46502.0
2020-08-11 13:00:00,90.98,91.17,90.94,91.06,29270.0,85.1499,85.3277,85.1125,85.2248,29270.0
2020-08-11 13:30:00,91.05,91.25,91.01,91.19,60587.0,85.2154,85.4026,85.178,85.3464,60587.0
2020-08-11 14:00:00,91.2,91.34,91.01,91.04,54538.0,85.3558,85.4868,85.178,85.206,54538.0
2020-08-11 14:30:00,91.03,91.11,90.95,91.11,41489.0,85.1967,85.2716,85.1218,85.2716,41489.0
2020-08-11 15:00:00,91.1,91.14,90.64,90.92,73090.0,85.2622,85.2996,84.8317,85.0937,73090.0
2020-08-11 15:30:00,90.89,91.02,90.61,90.9,237275.0,85.0657,85.1873,84.8036,85.075,237275.0
2020-08-12 09:30:00,91.16,91.41,90.89,91.16,22274.0,85.3184,85.5523,85.0657,85.3184,22274.0
2020-08-12 10:00:00,91.18,91.58,91.12,91.53,25173.0,85.3371,85.7114,85.2809,85.6646,25173.0
2020-08-12 10:30:00,91.61,91.68,91.45,91.54,52654.0,85.7395,85.805,85.5898,85.674,52654.0
2020-08-12 11:00:00,91.54,91.98,91.53,91.87,130773.0,85.674,86.0858,85.6646,85.9829,130773.0
2020-08-12 11:30:00,91.84,91.98,91.65,91.96,56527.0,85.9548,86.0858,85.777,86.0671,56527.0
2020-08-12 12:00:00,91.98,92.08,91.85,92.0,30179.0,86.0858,86.1794,85.9641,86.1045,30179.0
2020-08-12 12:30:00,92.0,92.04,91.85,91.88,54369.0,86.1045,86.142,85.9641,85.9922,54369.0
2020-08-12 13:00:00,91.9,91.96,91.48,91.58,35126.0,86.0109,86.0671,85.6178,85.7114,35126.0
2020-08-12 13:30:00,91.59,91.82,91.49,91.65,47777.0,85.7208,85.9361,85.6272,85.777,47777.0
2020-08-12 14:00:00,91.65,91.72,91.54,91.55,23253.0,85.777,85.8425,85.674,85.6834,23253.0
2020-08-12 14:30:00,91.58,91.73,91.5,91.69,32452.0,85.7114,85.8518,85.6366,85.8144,32452.0
2020-08-12 15:00:00,91.7,91.75,91.59,91.7,55249.0,85.8237,85.8705,85.7208,85.8237,55249.0
2020-08-12 15:30:00,91.68,91.68,91.22,91.24,119266.0,85.805,85.805,85.3745,85.3932,119266.0
2020-08-13 09:30:00,90.69,91.08,90.31,90.9,40244.0,84.8785,85.2435,84.5228,85.075,40244.0
2020-08-13 10:00:00,90.89,90.95,90.43,90.43,30214.0,85.0657,85.1218,84.6351,84.6351,30214.0
2020-08-13 10:30:00,90.43,90.51,90.01,90.26,46912.0,84.6351,84.71,84.242,84.476,46912.0
2020-08-13 11:00:00,90.26,90.49,90.24,90.42,59733.0,84.476,84.6913,84.4573,84.6258,59733.0
2020-08-13 11:30:00,90.44,90.71,90.38,90.49,24130.0,84.6445,84.8972,84.5883,84.6913,24130.0
2020-08-13 12:00:00,90.51,90.6,90.37,90.45,12750.0,84.71,84.7942,84.579,84.6539,12750.0
2020-08-13 12:30:00,90.46,90.66,90.43,90.66,17649.0,84.6632,84.8504,84.6351,84.8504,17649.0
2020-08-13 13:00:00,90.65,90.67,90.5,90.53,19695.0,84.841,84.8598,84.7006,84.7287,19695.0
2020-08-13 13:30:00,90.51,90.69,90.41,90.65,18107.0,84.71,84.8785,84.6164,84.841,18107.0
2020-08-13 14:00:00,90.65,90.66,90.45,90.54,42265.0,84.841,84.8504,84.6539,84.7381,42265.0
2020-08-13 14:30:00,90.57,90.62,90.47,90.53,23191.0,84.7662,84.813,84.6726,84.7287,23191.0
2020-08-13 15:00:00,90.53,90.62,90.46,90.61,32290.0,84.7287,84.813,84.6632,84.8036,32290.0
2020-08-13 15:30:00,90.58,90.74,90.57,90.7,120475.0,84.7755,84.9253,84.7662,84.8878,120475.0
2020-08-14 09:30:00,90.39,90.46,89.94,90.46,26364.0,84.5977,84.6632,84.1765,84.6632,26364.0
2020-08-14 10:00:00,90.5,90.86,90.44,90.84,15381.0,84.7006,85.0376,84.6445,85.0189,15381.0
2020-08-14 10:30:00,90.87,91.06,90.87,90.99,20730.0,85.0469,85.2248,85.0469,85.1592,20730.0
2020-08-14 11:00:00,90.93,90.93,90.71,90.72,10397.0,85.1031,85.1031,84.8972,84.9065,10397.0
2020-08-14 11:30:00,90.74,90.9,90.69,90.88,9437.0,84.9253,85.075,84.8785,85.0563,9437.0
2020-08-14 12:00:00,90.88,90.96,90.76,90.79,13982.0,85.0563,85.1312,84.944,84.9721,13982.0
2020-08-14 12:30:00,90.78,90.86,90.58,90.58,18730.0,84.9627,85.0376,84.7755,84.7755,18730.0
2020-08-14 13:00:00,90.54,90.77,90.51,90.77,9706.0,84.7381,84.9533,84.71,84.9533,9706.0
2020-08-14 13:30:00,90.78,90.84,90.76,90.79,11171.0,84.9627,85.0189,84.944,84.9721,11171.0
2020-08-14 14:00:00,90.77,90.78,90.57,90.58,12204.0,84.9533,84.9627,84.7662,84.7755,12204.0
2020-08-14 14:30:00,90.57,90.61,90.37,90.37,12812.0,84.7662,84.8036,84.579,84.579,12812.0
2020-08-14 15:00:00,90.34,90.35,90.17,90.26,22102.0,84.5509,84.5603,84.3918,84.476,22102.0
2020-08-14 15:30:00,90.24,90.37,90.07,90.37,64554.0,84.4573,84.579,84.2982,84.579,64554.0
2020-08-17 09:30:00,90.34,90.61,90.14,90.43,17646.0,84.5509,84.8036,84.3637,84.6351,17646.0
2020-08-17 10:00:00,90.38,90.4,90.23,90.4,12653.0,84.5883,84.6071,84.4479,84.6071,12653.0
2020-08-17 10:30:00,90.42,90.57,90.32,90.48,27126.0,84.6258,84.7662,84.5322,84.6819,27126.0
2020-08-17 11:00:00,90.49,90.75,90.4,90.75,32105.0,84.6913,84.9346,84.6071,84.9346,32105.0
2020-08-17 11:30:00,90.74,90.74,90.5,90.5,15718.0,84.9253,84.9253,84.7006,84.7006,15718.0
2020-08-17 12:00:00,90.52,90.53,90.28,90.31,8790.0,84.7194,84.7287,84.4947,84.5228,8790.0
2020-08-17 12:30:00,90.31,90.38,90.25,90.33,7886.0,84.5228,84.5883,84.4667,84.5415,7886.0
2020-08-17 13:00:00,90.31,90.34,90.19,90.24,6455.0,84.5228,84.5509,84.4105,84.4573,6455.0
2020-08-17 13:30:00,90.23,90.28,90.2,90.25,13498.0,84.4479,84.4947,84.4199,84.4667,13498.0
2020-08-17 14:00:00,90.25,90.33,90.03,90.03,15430.0,84.4667,84.5415,84.2608,84.2608,15430.0
2020-08-17 14:30:00,90.01,90.03,89.87,89.89,13931.0,84.242,84.2608,84.111,84.1297,13931.0
2020-08-17 15:00:00,89.88,89.91,89.68,89.72,18690.0,84.1204,84.1485,83.9332,83.9706,18690.0
2020-08-17 15:30:00,89.72,89.89,89.7,89.8,124170.0,83.9706,84.1297,83.9519,84.0455,124170.0
2020-08-18 09:30:00,89.62,89.83,89.33,89.46,58577.0,83.877,84.0736,83.6056,83.7273,58577.0
2020-08-18 10:00:00,89.48,89.65,89.29,89.35,56404.0,83.746,83.9051,83.5682,83.6243,56404.0
2020-08-18 10:30:00,89.37,89.43,89.26,89.41,18283.0,83.6431,83.6992,83.5401,83.6805,18283.0
2020-08-18 11:00:00,89.43,89.48,89.24,89.45,23267.0,83.6992,83.746,83.5214,83.7179,23267.0
2020-08-18 11:30:00,89.46,89.52,89.43,89.49,22669.0,83.7273,83.7834,83.6992,83.7554,22669.0
2020-08-18 12:00:00,89.51,89.57,89.35,89.38,15484.0,83.7741,83.8302,83.6243,83.6524,15484.0
2020-08-18 12:30:00,89.39,89.54,89.37,89.45,17725.0,83.6618,83.8022,83.6431,83.7179,17725.0
2020-08-18 13:00:00,89.46,89.5,89.21,89.23,24153.0,83.7273,83.7647,83.4933,83.512,24153.0
2020-08-18 13:30:00,89.26,89.31,89.12,89.14,17930.0,83.5401,83.5869,83.4091,83.4278,17930.0
2020-08-18 14:00:00,89.13,89.24,89.13,89.15,22495.0,83.4184,83.5214,83.4184,83.4372,22495.0
2020-08-18 14:30:00,89.17,89.18,89.0,89.04,21388.0,83.4559,83.4652,83.2968,83.3342,21388.0
2020-08-18 15:00:00,89.03,89.08,88.94,89.01,31617.0,83.3248,83.3716,83.2406,83.3061,31617.0
2020-08-18 15:30:00,89.02,89.15,88.99,89.11,153482.0,83.3155,83.4372,83.2874,83.3997,153482.0
2020-08-19 09:30:00,89.32,89.56,88.9,89.48,76652.0,83.5963,83.8209,83.2032,83.746,76652.0
2020-08-19 10:00:00,89.4,89.51,89.16,89.18,49772.0,83.6711,83.7741,83.4465,83.4652,49772.0
2020-08-19 10:30:00,89.21,89.31,89.17,89.26,21933.0,83.4933,83.5869,83.4559,83.5401,21933.0
2020-08-19 11:00:00,89.24,89.67,89.2,89.62,52265.0,83.5214,83.9238,83.484,83.877,52265.0
2020-08-19 11:30:00,89.64,89.69,89.45,89.5,35520.0,83.8958,83.9426,83.7179,83.7647,35520.0
2020-08-19 12:00:00,89.47,89.47,89.31,89.32,33902.0,83.7367,83.7367,83.5869,83.5963,33902.0
2020-08-19 12:30:00,89.32,89.44,89.16,89.2,29566.0,83.5963,83.7086,83.4465,83.484,29566.0
2020-08-19 13:00:00,89.24,89.26,89.09,89.19,26329.0,83.5214,83.5401,83.381,83.4746,26329.0
2020-08-19 13:30:00,89.2,89.2,89.01,89.18,21794.0,83.484,83.484,83.3061,83.4652,21794.0
2020-08-19 14:00:00,89.18,89.44,89.18,89.34,19232.0,83.4652,83.7086,83.4652,83.615,19232.0
2020-08-19 14:30:00,89.36,89.38,89.15,89.24,18723.0,83.6337,83.6524,83.4372,83.5214,18723.0
2020-08-19 15:00:00,89.25,89.33,89.05,89.1,30537.0,83.5307,83.6056,83.3436,83.3904,30537.0
2020-08-19 15:30:00,89.1,89.15,88.78,89.15,126322.0,83.3904,83.4372,83.0909,83.4372,126322.0
2020-08-20 09:30:00,88.79,89.03,88.6,88.74,23480.0,83.1002,83.3248,82.9224,83.0534,23480.0
2020-08-20 10:00:00,88.76,89.19,88.71,89.12,18464.0,83.0721,83.4746,83.0254,83.4091,18464.0
2020-08-20 10:30:00,89.13,89.23,88.96,89.05,23972.0,83.4184,83.512,83.2593,83.3436,23972.0
2020-08-20 11:00:00,89.04,89.12,88.99,89.03,24741.0,83.3342,83.4091,83.2874,83.3248,24741.0
2020-08-20 11:30:00,89.03,89.11,89.0,89.01,15780.0,83.3248,83.3997,83.2968,83.3061,15780.0
2020-08-20 12:00:00,89.03,89.17,88.89,89.04,37247.0,83.3248,83.4559,83.1938,83.3342,37247.0
2020-08-20 12:30:00,89.05,89.2,89.04,89.16,16039.0,83.3436,83.484,83.3342,83.4465,16039.0
2020-08-20 13:00:00,89.17,89.19,89.04,89.11,25499.0,83.4559,83.4746,83.3342,83.3997,25499.0
2020-08-20 13:30:00,89.13,89.19,89.04,89.04,13754.0,83.4184,83.4746,83.3342,83.3342,13754.0
2020-08-20 14:00:00,89.03,89.15,89.0,89.05,35719.0,83.3248,83.4372,83.2968,83.3436,35719.0
2020-08-20 14:30:00,89.06,89.07,88.95,88.95,19710.0,83.3529,83.3623,83.25,83.25,19710.0
2020-08-20 15:00:00,88.95,89.05,88.83,88.87,24886.0,83.25,83.3436,83.1377,83.1751,24886.0
2020-08-20 15:30:00,88.87,89.03,88.83,89.0,140398.0,83.1751,83.3248,83.1377,83.2968,140398.0
2020-08-21 09:30:00,89.19,89.43,88.76,89.21,73875.0,83.4746,83.6992,83.0721,83.4933,73875.0
2020-08-21 10:00:00,89.21,89.29,88.91,88.96,30947.0,83.4933,83.5682,83.2125,83.2593,30947.0
2020-08-21 10:30:00,89.0,89.09,88.95,88.98,24120.0,83.2968,83.381,83.25,83.2781,24120.0
2020-08-21 11:00:00,88.98,89.07,88.82,89.07,17541.0,83.2781,83.3623,83.1283,83.3623,17541.0
2020-08-21 11:30:00,89.12,89.35,89.12,89.32,16970.0,83.4091,83.6243,83.4091,83.5963,16970.0
2020-08-21 12:00:00,89.31,89.36,89.24,89.27,19279.0,83.5869,83.6337,83.5214,83.5495,19279.0
2020-08-21 12:30:00,89.27,89.28,89.07,89.08,9246.0,83.5495,83.5588,83.3623,83.3716,9246.0
2020-08-21 13:00:00,89.08,89.28,89.07,89.25,10391.0,83.3716,83.5588,83.3623,83.5307,10391.0
2020-08-21 13:30:00,89.26,89.56,89.26,89.5,13549.0,83.5401,83.8209,83.5401,83.7647,13549.0
2020-08-21 14:00:00,89.54,89.54,89.45,89.49,12158.0,83.8022,83.8022,83.7179,83.7554,12158.0
2020-08-21 14:30:00,89.52,89.6,89.45,89.59,22572.0,83.7834,83.8583,83.7179,83.849,22572.0
2020-08-21 15:00:00,89.58,89.76,89.58,89.76,55579.0,83.8396,84.0081,83.8396,84.0081,55579.0
2020-08-21 15:30:00,89.75,89.87,89.66,89.78,171908.0,83.9987,84.111,83.9145,84.0268,171908.0
2020-08-24 09:30:00,90.22,90.38,89.88,90.23,61649.0,84.4386,84.5883,84.1204,84.4479,61649.0
2020-08-24 10:00:00,90.17,90.49,90.13,90.29,34396.0,84.3918,84.6913,84.3544,84.5041,34396.0
2020-08-24 10:30:00,90.3,90.68,90.26,90.67,27600.0,84.5135,84.8691,84.476,84.8598,27600.0
2020-08-24 11:00:00,90.66,90.73,90.55,90.63,27287.0,84.8504,84.9159,84.7474,84.8223,27287.0
2020-08-24 11:30:00,90.63,90.79,90.54,90.55,27113.0,84.8223,84.9721,84.7381,84.7474,27113.0
2020-08-24 12:00:00,90.51,90.51,90.38,90.39,21213.0,84.71,84.71,84.5883,84.5977,21213.0
2020-08-24 12:30:00,90.36,90.84,90.36,90.82,30215.0,84.5696,85.0189,84.5696,85.0001,30215.0
2020-08-24 13:00:00,90.85,90.92,90.75,90.91,28220.0,85.0282,85.0937,84.9346,85.0844,28220.0
2020-08-24 13:30:00,90.92,90.97,90.85,90.87,24138.0,85.0937,85.1405,85.0282,85.0469,24138.0
2020-08-24 14:00:00,90.85,90.94,90.85,90.9,20117.0,85.0282,85.1125,85.0282,85.075,20117.0
2020-08-24 14:30:00,90.92,90.99,90.86,90.96,23500.0,85.0937,85.1592,85.0376,85.1312,23500.0
2020-08-24 15:00:00,90.94,91.01,90.85,91.0,24758.0,85.1125,85.178,85.0282,85.1686,24758.0
2020-08-24 15:30:00,90.99,91.08,90.85,91.08,149142.0,85.1592,85.2435,85.0282,85.2435,149142.0
2020-08-25 09:30:00,91.38,91.73,90.89,91.26,44666.0,85.5243,85.8518,85.0657,85.4119,44666.0
2020-08-25 10:00:00,91.23,91.5,91.06,91.22,28573.0,85.3839,85.6366,85.2248,85.3745,28573.0
2020-08-25 10:30:00,91.18,91.24,91.09,91.18,25034.0,85.3371,85.3932,85.2528,85.3371,25034.0
2020-08-25 11:00:00,91.18,91.25,90.96,91.14,23784.0,85.3371,85.4026,85.1312,85.2996,23784.0
2020-08-25 11:30:00,91.18,91.21,91.02,91.07,12816.0,85.3371,85.3651,85.1873,85.2341,12816.0
2020-08-25 12:00:00,91.07,91.25,91.05,91.18,14159.0,85.2341,85.4026,85.2154,85.3371,14159.0
2020-08-25 12:30:00,91.18,91.2,91.11,91.13,37486.0,85.3371,85.3558,85.2716,85.2903,37486.0
2020-08-25 13:00:00,91.13,91.2,91.07,91.14,29888.0,85.2903,85.3558,85.2341,85.2996,29888.0
2020-08-25 13:30:00,91.13,91.22,91.11,91.18,14373.0,85.2903,85.3745,85.2716,85.3371,14373.0
2020-08-25 14:00:00,91.18,91.33,91.15,91.26,26480.0,85.3371,85.4775,85.309,85.4119,26480.0
2020-08-25 14:30:00,91.26,91.32,91.19,91.27,25857.0,85.4119,85.4681,85.3464,85.4213,25857.0
2020-08-25 15:00:00,91.27,91.32,91.19,91.3,26190.0,85.4213,85.4681,85.3464,85.4494,26190.0
2020-08-25 15:30:00,91.29,91.54,91.17,91.53,135530.0,85.44,85.674,85.3277,85.6646,135530.0
2020-08-26 09:30:00,91.3,91.86,91.0,91.86,50149.0,85.4494,85.9735,85.1686,85.9735,50149.0
2020-08-26 10:00:00,91.84,91.84,91.5,91.58,37156.0,85.9548,85.9548,85.6366,85.7114,37156.0
2020-08-26 10:30:00,91.59,91.68,91.45,91.47,33185.0,85.7208,85.805,85.5898,85.6085,33185.0
2020-08-26 11:00:00,91.43,91.68,91.35,91.52,21417.0,85.5711,85.805,85.4962,85.6553,21417.0
2020-08-26 11:30:00,91.5,91.69,91.46,91.64,37849.0,85.6366,85.8144,85.5991,85.7676,37849.0
2020-08-26 12:00:00,91.66,91.83,91.66,91.83,19328.0,85.7863,85.9454,85.7863,85.9454,19328.0
2020-08-26 12:30:00,91.83,91.99,91.78,91.91,23777.0,85.9454,86.0952,85.8986,86.0203,23777.0
2020-08-26 13:00:00,91.92,92.09,91.92,92.02,28007.0,86.0297,86.1888,86.0297,86.1232,28007.0
2020-08-26 13:30:00,92.05,92.13,92.0,92.11,14318.0,86.1513,86.2262,86.1045,86.2075,14318.0
2020-08-26 14:00:00,92.11,92.3,92.09,92.24,24015.0,86.2075,86.3853,86.1888,86.3291,24015.0
2020-08-26 14:30:00,92.25,92.33,92.14,92.17,34604.0,86.3385,86.4134,86.2356,86.2636,34604.0
2020-08-26 15:00:00,92.17,92.25,92.05,92.16,62299.0,86.2636,86.3385,86.1513,86.2543,62299.0
2020-08-26 15:30:00,92.17,92.3,91.98,92.03,182670.0,86.2636,86.3853,86.0858,86.1326,182670.0
2020-08-27 09:30:00,92.64,92.91,92.17,92.81,42847.0,86.7035,86.9562,86.2636,86.8626,42847.0
2020-08-27 10:00:00,92.9,93.04,92.4,92.98,37565.0,86.9469,87.0779,86.4789,87.0217,37565.0
2020-08-27 10:30:00,92.95,93.37,92.9,93.18,28516.0,86.9936,87.3867,86.9469,87.2089,28516.0
2020-08-27 11:00:00,93.18,93.21,92.69,92.73,30955.0,87.2089,87.237,86.7503,86.7877,30955.0
2020-08-27 11:30:00,92.7,93.02,92.6,93.02,28063.0,86.7597,87.0592,86.6661,87.0592,28063.0
2020-08-27 12:00:00,93.05,93.06,92.49,92.49,9528.0,87.0872,87.0966,86.5631,86.5631,9528.0
2020-08-27 12:30:00,92.53,92.59,92.4,92.46,29338.0,86.6006,86.6567,86.4789,86.535,29338.0
2020-08-27 13:00:00,92.43,92.74,92.35,92.59,13144.0,86.507,86.7971,86.4321,86.6567,13144.0
2020-08-27 13:30:00,92.61,92.69,92.48,92.69,16674.0,86.6754,86.7503,86.5538,86.7503,16674.0
2020-08-27 14:00:00,92.69,92.78,92.66,92.76,19274.0,86.7503,86.8345,86.7222,86.8158,19274.0
2020-08-27 14:30:00,92.75,92.84,92.65,92.72,20399.0,86.8065,86.8907,86.7129,86.7784,20399.0
2020-08-27 15:00:00,92.73,92.84,92.69,92.79,37701.0,86.7877,86.8907,86.7503,86.8439,37701.0
2020-08-27 15:30:00,92.8,92.87,92.58,92.69,113102.0,86.8533,86.9188,86.6474,86.7503,113102.0
2020-08-28 09:30:00,92.74,92.87,92.24,92.58,33398.0,86.7971,86.9188,86.3291,86.6474,33398.0
2020-08-28 10:00:00,92.56,92.58,92.25,92.32,34560.0,86.6286,86.6474,86.3385,86.404,34560.0
2020-08-28 10:30:00,92.34,92.56,92.25,92.39,23643.0,86.4227,86.6286,86.3385,86.4695,23643.0
2020-08-28 11:00:00,92.37,92.37,92.09,92.2,34969.0,86.4508,86.4508,86.1888,86.2917,34969.0
2020-08-28 11:30:00,92.19,92.2,92.05,92.2,23979.0,86.2823,86.2917,86.1513,86.2917,23979.0
2020-08-28 12:00:00,92.2,92.25,92.14,92.14,23199.0,86.2917,86.3385,86.2356,86.2356,23199.0
2020-08-28 12:30:00,92.16,92.54,92.11,92.49,31369.0,86.2543,86.6099,86.2075,86.5631,31369.0
2020-08-28 13:00:00,92.47,92.58,92.4,92.44,15922.0,86.5444,86.6474,86.4789,86.5163,15922.0
2020-08-28 13:30:00,92.44,92.49,92.34,92.41,18579.0,86.5163,86.5631,86.4227,86.4883,18579.0
2020-08-28 14:00:00,92.38,92.48,92.35,92.36,26785.0,86.4602,86.5538,86.4321,86.4415,26785.0
2020-08-28 14:30:00,92.36,92.73,92.36,92.73,32427.0,86.4415,86.7877,86.4415,86.7877,32427.0
2020-08-28 15:00:00,92.73,92.93,92.69,92.8,36785.0,86.7877,86.9749,86.7503,86.8533,36785.0
2020-08-28 15:30:00,92.8,92.92,92.69,92.92,136354.0,86.8533,86.9656,86.7503,86.9656,136354.0
2020-08-31 09:30:00,92.8,93.38,92.8,93.07,35105.0,86.8533,87.3961,86.8533,87.106,35105.0
2020-08-31 10:00:00,93.09,93.28,92.91,93.01,33991.0,87.1247,87.3025,86.9562,87.0498,33991.0
2020-08-31 10:30:00,93.0,93.13,92.8,92.84,32499.0,87.0404,87.1621,86.8533,86.8907,32499.0
2020-08-31 11:00:00,92.84,93.12,92.77,92.78,30603.0,86.8907,87.1528,86.8252,86.8345,30603.0
2020-08-31 11:30:00,92.79,93.09,92.77,92.97,24401.0,86.8439,87.1247,86.8252,87.0124,24401.0
2020-08-31 12:00:00,92.96,93.02,92.81,92.87,17962.0,87.003,87.0592,86.8626,86.9188,17962.0
2020-08-31 12:30:00,92.86,92.86,92.66,92.71,19948.0,86.9094,86.9094,86.7222,86.769,19948.0
2020-08-31 13:00:00,92.73,92.81,92.62,92.81,23880.0,86.7877,86.8626,86.6848,86.8626,23880.0
2020-08-31 13:30:00,92.83,92.83,92.61,92.62,28748.0,86.8813,86.8813,86.6754,86.6848,28748.0
2020-08-31 14:00:00,92.6,92.6,92.4,92.41,27488.0,86.6661,86.6661,86.4789,86.4883,27488.0
2020-08-31 14:30:00,92.42,92.72,92.42,92.7,39871.0,86.4976,86.7784,86.4976,86.7597,39871.0
2020-08-31 15:00:00,92.7,92.82,92.58,92.74,45062.0,86.7597,86.872,86.6474,86.7971,45062.0
2020-08-31 15:30:00,92.74,92.99,92.67,92.73,162438.0,86.7971,87.0311,86.7316,86.7877,162438.0
2020-09-01 09:30:00,92.33,92.79,91.98,92.45,47534.0,86.4134,86.8439,86.0858,86.5257,47534.0
2020-09-01 10:00:00,92.48,92.68,92.4,92.64,39221.0,86.5538,86.741,86.4789,86.7035,39221.0
2020-09-01 10:30:00,92.67,92.92,92.6,92.9,70224.0,86.7316,86.9656,86.6661,86.9469,70224.0
2020-09-01 11:00:00,92.87,93.02,92.78,92.95,28292.0,86.9188,87.0592,86.8345,86.9936,28292.0
2020-09-01 11:30:00,92.95,93.03,92.69,92.73,63761.0,86.9936,87.0685,86.7503,86.7877,63761.0
2020-09-01 12:00:00,92.73,92.86,92.64,92.77,37358.0,86.7877,86.9094,86.7035,86.8252,37358.0
2020-09-01 12:30:00,92.77,92.84,92.74,92.84,18635.0,86.8252,86.8907,86.7971,86.8907,18635.0
2020-09-01 13:00:00,92.83,92.88,92.75,92.82,16138.0,86.8813,86.9281,86.8065,86.872,16138.0
2020-09-01 13:30:00,92.81,93.04,92.77,92.9,20032.0,86.8626,87.0779,86.8252,86.9469,20032.0
2020-09-01 14:00:00,92.92,93.1,92.91,92.96,39619.0,86.9656,87.134,86.9562,87.003,39619.0
2020-09-01 14:30:00,92.97,93.32,92.96,93.17,29277.0,87.0124,87.3399,87.003,87.1996,29277.0
2020-09-01 15:00:00,93.18,93.22,92.99,93.11,30652.0,87.2089,87.2463,87.0311,87.1434,30652.0
2020-09-01 15:30:00,93.12,93.36,93.0,93.31,126492.0,87.1528,87.3774,87.0404,87.3306,126492.0
2020-09-02 09:30:00,93.83,94.59,93.36,94.57,103668.0,87.8173,88.5286,87.3774,88.5098,103668.0
2020-09-02 10:00:00,94.54,94.54,94.07,94.18,82694.0,88.4818,88.4818,88.0419,88.1448,82694.0
2020-09-02 10:30:00,94.16,94.67,94.09,94.39,91865.0,88.1261,88.6034,88.0606,88.3414,91865.0
2020-09-02 11:00:00,94.45,94.71,94.4,94.59,82079.0,88.3975,88.6409,88.3507,88.5286,82079.0
2020-09-02 11:30:00,94.63,95.04,94.63,95.0,95671.0,88.566,88.9497,88.566,88.9123,95671.0
2020-09-02 12:00:00,94.99,95.25,94.81,95.11,104295.0,88.9029,89.1463,88.7345,89.0152,104295.0
2020-09-02 12:30:00,95.08,95.08,94.73,94.74,48540.0,88.9872,88.9872,88.6596,88.6689,48540.0
2020-09-02 13:00:00,94.76,94.95,94.71,94.9,48887.0,88.6877,88.8655,88.6409,88.8187,48887.0
2020-09-02 13:30:00,94.89,95.21,94.85,95.03,63565.0,88.8093,89.1088,88.7719,88.9404,63565.0
2020-09-02 14:00:00,95.04,95.08,94.76,94.76,65378.0,88.9497,88.9872,88.6877,88.6877,65378.0
2020-09-02 14:30:00,94.75,94.81,94.63,94.76,39550.0,88.6783,88.7345,88.566,88.6877,39550.0
2020-09-02 15:00:00,94.76,94.85,94.72,94.73,75569.0,88.6877,88.7719,88.6502,88.6596,75569.0
2020-09-02 15:30:00,94.72,94.91,94.62,94.67,188902.0,88.6502,88.828,88.5566,88.6034,188902.0
2020-09-03 09:30:00,94.98,95.36,94.73,95.05,61992.0,88.8936,89.2492,88.6596,88.9591,61992.0
2020-09-03 10:00:00,95.12,95.12,94.61,95.0,117040.0,89.0246,89.0246,88.5473,88.9123,117040.0
2020-09-03 10:30:00,95.03,95.33,94.92,95.29,123007.0,88.9404,89.2211,88.8374,89.1837,123007.0
2020-09-03 11:00:00,95.31,95.45,94.05,94.37,172367.0,89.2024,89.3334,88.0232,88.3227,172367.0
2020-09-03 11:30:00,94.38,94.75,94.14,94.25,84045.0,88.332,88.6783,88.1074,88.2103,84045.0
2020-09-03 12:00:00,94.24,94.44,94.11,94.23,70423.0,88.201,88.3882,88.0793,88.1916,70423.0
2020-09-03 12:30:00,94.22,94.25,93.41,93.42,101230.0,88.1823,88.2103,87.4242,87.4335,101230.0
2020-09-03 13:00:00,93.43,93.75,93.18,93.71,78078.0,87.4429,87.7424,87.2089,87.7049,78078.0
2020-09-03 13:30:00,93.71,93.71,93.18,93.37,86854.0,87.7049,87.7049,87.2089,87.3867,86854.0
2020-09-03 14:00:00,93.37,93.68,93.28,93.5,137110.0,87.3867,87.6769,87.3025,87.5084,137110.0
2020-09-03 14:30:00,93.46,93.58,93.05,93.23,67107.0,87.471,87.5833,87.0872,87.2557,67107.0
2020-09-03 15:00:00,93.25,93.36,92.88,92.88,124376.0,87.2744,87.3774,86.9281,86.9281,124376.0
2020-09-03 15:30:00,92.88,93.61,92.61,93.46,395959.0,86.9281,87.6114,86.6754,87.471,395959.0
2020-09-04 09:30:00,93.99,94.38,93.69,94.3,49514.0,87.967,88.332,87.6862,88.2571,49514.0
2020-09-04 10:00:00,94.28,94.42,93.56,93.68,51980.0,88.2384,88.3694,87.5646,87.6769,51980.0
2020-09-04 10:30:00,93.69,93.93,93.35,93.75,115532.0,87.6862,87.9108,87.368,87.7424,115532.0
2020-09-04 11:00:00,93.71,93.89,93.26,93.56,141083.0,87.7049,87.8734,87.2838,87.5646,141083.0
2020-09-04 11:30:00,93.55,93.61,92.8,93.14,80644.0,87.5552,87.6114,86.8533,87.1715,80644.0
2020-09-04 12:00:00,93.12,93.34,93.03,93.24,48946.0,87.1528,87.3587,87.0685,87.2651,48946.0
2020-09-04 12:30:00,93.27,93.82,93.27,93.75,67192.0,87.2931,87.8079,87.2931,87.7424,67192.0
2020-09-04 13:00:00,93.75,93.82,93.61,93.64,45487.0,87.7424,87.8079,87.6114,87.6394,45487.0
2020-09-04 13:30:00,93.63,93.63,93.21,93.45,75961.0,87.6301,87.6301,87.237,87.4616,75961.0
2020-09-04 14:00:00,93.44,93.6,93.32,93.6,47847.0,87.4522,87.602,87.3399,87.602,47847.0
2020-09-04 14:30:00,93.58,94.11,93.49,94.07,29998.0,87.5833,88.0793,87.499,88.0419,29998.0
2020-09-04 15:00:00,94.08,94.08,93.65,93.83,46251.0,88.0512,88.0512,87.6488,87.8173,46251.0
2020-09-04 15:30:00,93.79,93.89,93.18,93.5,152789.0,87.7798,87.8734,87.2089,87.5084,152789.0
2020-09-08 09:30:00,93.14,93.71,92.8,93.27,77956.0,87.1715,87.7049,86.8533,87.2931,77956.0
2020-09-08 10:00:00,93.34,93.34,92.85,93.05,60472.0,87.3587,87.3587,86.9001,87.0872,60472.0
2020-09-08 10:30:00,93.04,93.29,92.89,92.99,83001.0,87.0779,87.3119,86.9375,87.0311,83001.0
2020-09-08 11:00:00,92.95,93.51,92.86,93.31,47428.0,86.9936,87.5178,86.9094,87.3306,47428.0
2020-09-08 11:30:00,93.25,93.32,92.97,93.3,95508.0,87.2744,87.3399,87.0124,87.3212,95508.0
2020-09-08 12:00:00,93.29,93.73,93.21,93.69,31867.0,87.3119,87.7237,87.237,87.6862,31867.0
2020-09-08 12:30:00,93.61,93.8,93.46,93.76,29126.0,87.6114,87.7892,87.471,87.7517,29126.0
2020-09-08 13:00:00,93.74,94.17,93.73,94.17,53486.0,87.733,88.1355,87.7237,88.1355,53486.0
2020-09-08 13:30:00,94.16,94.43,94.05,94.4,32923.0,88.1261,88.3788,88.0232,88.3507,32923.0
2020-09-08 14:00:00,94.41,94.44,93.93,93.97,33814.0,88.3601,88.3882,87.9108,87.9483,33814.0
2020-09-08 14:30:00,93.95,93.97,93.42,93.86,54777.0,87.9296,87.9483,87.4335,87.8453,54777.0
2020-09-08 15:00:00,93.81,93.83,93.46,93.72,62623.0,87.7985,87.8173,87.471,87.7143,62623.0
2020-09-08 15:30:00,93.72,93.83,93.24,93.29,268008.0,87.7143,87.8173,87.2651,87.3119,268008.0
2020-09-09 09:30:00,93.67,94.81,93.45,94.81,50147.0,87.6675,88.7345,87.4616,88.7345,50147.0
2020-09-09 10:00:00,94.85,95.41,94.78,95.08,60412.0,88.7719,89.296,88.7064,88.9872,60412.0
2020-09-09 10:30:00,95.07,95.24,94.76,94.9,48118.0,88.9778,89.1369,88.6877,88.8187,48118.0
2020-09-09 11:00:00,94.97,95.38,94.97,95.38,39111.0,88.8842,89.2679,88.8842,89.2679,39111.0
2020-09-09 11:30:00,95.36,95.55,95.14,95.17,30797.0,89.2492,89.427,89.0433,89.0714,30797.0
2020-09-09 12:00:00,95.19,95.38,94.86,95.02,120786.0,89.0901,89.2679,88.7813,88.931,120786.0
2020-09-09 12:30:00,95.03,95.14,94.98,95.09,20213.0,88.9404,89.0433,88.8936,88.9965,20213.0
2020-09-09 13:00:00,95.11,95.36,95.11,95.31,38904.0,89.0152,89.2492,89.0152,89.2024,38904.0
2020-09-09 13:30:00,95.3,95.54,95.3,95.45,25242.0,89.1931,89.4177,89.1931,89.3334,25242.0
2020-09-09 14:00:00,95.46,95.57,95.36,95.39,17634.0,89.3428,89.4458,89.2492,89.2773,17634.0
2020-09-09 14:30:00,95.39,95.73,95.39,95.64,25871.0,89.2773,89.5955,89.2773,89.5113,25871.0
2020-09-09 15:00:00,95.67,95.85,95.64,95.7,44477.0,89.5393,89.7078,89.5113,89.5674,44477.0
2020-09-09 15:30:00,95.69,95.74,95.14,95.16,131540.0,89.5581,89.6049,89.0433,89.062,131540.0
2020-09-10 09:30:00,95.2,95.21,94.51,94.95,41201.0,89.0995,89.1088,88.4537,88.8655,41201.0
2020-09-10 10:00:00,94.91,95.1,94.81,94.86,61020.0,88.828,89.0059,88.7345,88.7813,61020.0
2020-09-10 10:30:00,94.86,95.28,94.84,94.88,47463.0,88.7813,89.1743,88.7625,88.8,47463.0
2020-09-10 11:00:00,94.88,95.19,94.83,95.09,35578.0,88.8,89.0901,88.7532,88.9965,35578.0
2020-09-10 11:30:00,95.09,95.25,94.87,94.97,29680.0,88.9965,89.1463,88.7906,88.8842,29680.0
2020-09-10 12:00:00,94.95,95.12,94.86,95.06,33223.0,88.8655,89.0246,88.7813,88.9684,33223.0
2020-09-10 12:30:00,95.05,95.17,94.82,95.13,51753.0,88.9591,89.0714,88.7438,89.034,51753.0
2020-09-10 13:00:00,95.12,95.43,95.08,95.3,33550.0,89.0246,89.3147,88.9872,89.1931,33550.0
2020-09-10 13:30:00,95.29,95.41,95.14,95.2,22560.0,89.1837,89.296,89.0433,89.0995,22560.0
2020-09-10 14:00:00,95.19,95.49,94.68,94.71,34070.0,89.0901,89.3709,88.6128,88.6409,34070.0
2020-09-10 14:30:00,94.72,95.35,94.63,95.32,62249.0,88.6502,89.2399,88.566,89.2118,62249.0
2020-09-10 15:00:00,95.34,95.36,94.84,95.02,108212.0,89.2305,89.2492,88.7625,88.931,108212.0
2020-09-10 15:30:00,95.0,95.38,94.87,94.94,251950.0,88.9123,89.2679,88.7906,88.8561,251950.0
2020-09-11 09:30:00,95.21,95.82,94.95,95.3,43714.0,89.1088,89.6797,88.8655,89.1931,43714.0
2020-09-11 10:00:00,95.17,95.57,95.13,95.51,26398.0,89.0714,89.4458,89.034,89.3896,26398.0
2020-09-11 10:30:00,95.46,95.52,95.24,95.24,24231.0,89.3428,89.399,89.1369,89.1369,24231.0
2020-09-11 11:00:00,95.24,95.64,95.18,95.63,34762.0,89.1369,89.5113,89.0807,89.5019,34762.0
2020-09-11 11:30:00,95.62,95.81,95.49,95.75,18614.0,89.4926,89.6704,89.3709,89.6142,18614.0
2020-09-11 12:00:00,95.74,95.87,95.68,95.74,23972.0,89.6049,89.7265,89.5487,89.6049,23972.0
2020-09-11 12:30:00,95.73,95.73,95.36,95.47,22824.0,89.5955,89.5955,89.2492,89.3522,22824.0
2020-09-11 13:00:00,95.5,95.5,95.24,95.44,47831.0,89.3802,89.3802,89.1369,89.3241,47831.0
2020-09-11 13:30:00,95.41,95.57,95.34,95.42,25908.0,89.296,89.4458,89.2305,89.3054,25908.0
2020-09-11 14:00:00,95.44,95.56,95.29,95.46,33465.0,89.3241,89.4364,89.1837,89.3428,33465.0
2020-09-11 14:30:00,95.46,95.84,95.44,95.78,40955.0,89.3428,89.6985,89.3241,89.6423,40955.0
2020-09-11 15:00:00,95.78,95.92,95.45,95.91,38844.0,89.6423,89.7733,89.3334,89.764,38844.0
2020-09-11 15:30:00,95.92,96.08,95.73,95.74,124294.0,89.7733,89.9231,89.5955,89.6049,124294.0
2020-09-14 09:30:00,96.28,96.67,96.2,96.65,53513.0,90.1103,90.4753,90.0354,90.4565,53513.0
2020-09-14 10:00:00,96.65,97.32,96.56,97.06,114352.0,90.4565,91.0836,90.3723,90.8403,114352.0
2020-09-14 10:30:00,97.04,97.05,96.69,96.81,40823.0,90.8216,90.8309,90.494,90.6063,40823.0
2020-09-14 11:00:00,96.8,96.88,96.63,96.73,42999.0,90.5969,90.6718,90.4378,90.5314,42999.0
2020-09-14 11:30:00,96.71,96.85,96.69,96.81,32335.0,90.5127,90.6437,90.494,90.6063,32335.0
2020-09-14 12:00:00,96.8,96.94,96.76,96.94,38479.0,90.5969,90.728,90.5595,90.728,38479.0
2020-09-14 12:30:00,96.92,97.04,96.92,96.98,37509.0,90.7092,90.8216,90.7092,90.7654,37509.0
2020-09-14 13:00:00,96.98,97.03,96.67,96.74,19471.0,90.7654,90.8122,90.4753,90.5408,19471.0
2020-09-14 13:30:00,96.74,96.96,96.69,96.88,30417.0,90.5408,90.7467,90.494,90.6718,30417.0
2020-09-14 14:00:00,96.88,96.94,96.79,96.79,35897.0,90.6718,90.728,90.5876,90.5876,35897.0
2020-09-14 14:30:00,96.8,96.94,96.65,96.77,38501.0,90.5969,90.728,90.4565,90.5689,38501.0
2020-09-14 15:00:00,96.78,96.93,96.66,96.93,71611.0,90.5782,90.7186,90.4659,90.7186,71611.0
2020-09-14 15:30:00,96.95,97.19,96.73,96.73,148452.0,90.7373,90.9619,90.5314,90.5314,148452.0
2020-09-15 09:30:00,97.01,97.4,96.96,97.35,73077.0,90.7935,91.1585,90.7467,91.1117,73077.0
2020-09-15 10:00:00,97.39,97.82,97.39,97.62,33555.0,91.1491,91.5516,91.1491,91.3644,33555.0
2020-09-15 10:30:00,97.63,97.76,97.49,97.7,27607.0,91.3737,91.4954,91.2427,91.4393,27607.0
2020-09-15 11:00:00,97.73,97.84,97.49,97.57,27476.0,91.4673,91.5703,91.2427,91.3176,27476.0
2020-09-15 11:30:00,97.59,97.61,97.46,97.56,32849.0,91.3363,91.355,91.2146,91.3082,32849.0
2020-09-15 12:00:00,97.54,97.55,97.3,97.36,38004.0,91.2895,91.2989,91.0649,91.121,38004.0
2020-09-15 12:30:00,97.37,97.38,97.14,97.27,26718.0,91.1304,91.1398,90.9151,91.0368,26718.0
2020-09-15 13:00:00,97.28,97.4,97.28,97.36,27870.0,91.0462,91.1585,91.0462,91.121,27870.0
2020-09-15 13:30:00,97.35,97.37,97.2,97.21,25801.0,91.1117,91.1304,90.9713,90.9807,25801.0
2020-09-15 14:00:00,97.22,97.4,97.18,97.35,30232.0,90.99,91.1585,90.9526,91.1117,30232.0
2020-09-15 14:30:00,97.35,97.35,97.07,97.18,31106.0,91.1117,91.1117,90.8496,90.9526,31106.0
2020-09-15 15:00:00,97.19,97.23,97.06,97.12,65737.0,90.9619,90.9994,90.8403,90.8964,65737.0
2020-09-15 15:30:00,97.12,97.14,96.77,96.82,181473.0,90.8964,90.9151,90.5689,90.6157,181473.0
2020-09-16 09:30:00,97.11,97.84,96.83,97.81,37641.0,90.8871,91.5703,90.625,91.5422,37641.0
2020-09-16 10:00:00,97.77,98.04,97.69,97.96,28515.0,91.5048,91.7575,91.4299,91.6826,28515.0
2020-09-16 10:30:00,97.98,98.11,97.87,97.92,37895.0,91.7013,91.823,91.5984,91.6452,37895.0
2020-09-16 11:00:00,97.91,98.05,97.76,98.0,27744.0,91.6358,91.7668,91.4954,91.72,27744.0
2020-09-16 11:30:00,98.02,98.02,97.68,97.73,34220.0,91.7388,91.7388,91.4205,91.4673,34220.0
2020-09-16 12:00:00,97.67,97.7,97.54,97.59,19796.0,91.4112,91.4393,91.2895,91.3363,19796.0
2020-09-16 12:30:00,97.54,97.65,97.33,97.37,21308.0,91.2895,91.3925,91.093,91.1304,21308.0
2020-09-16 13:00:00,97.36,97.42,97.29,97.32,17518.0,91.121,91.1772,91.0555,91.0836,17518.0
2020-09-16 13:30:00,97.33,97.42,97.29,97.39,19423.0,91.093,91.1772,91.0555,91.1491,19423.0
2020-09-16 14:00:00,97.41,97.6,97.26,97.49,24954.0,91.1678,91.3457,91.0275,91.2427,24954.0
2020-09-16 14:30:00,97.48,97.54,97.05,97.1,63585.0,91.2334,91.2895,90.8309,90.8777,63585.0
2020-09-16 15:00:00,97.11,97.18,96.6,96.67,67077.0,90.8871,90.9526,90.4098,90.4753,67077.0
2020-09-16 15:30:00,96.66,97.0,96.27,96.4,185732.0,90.4659,90.7841,90.1009,90.2226,185732.0
2020-09-17 09:30:00,96.0,96.6,95.01,96.39,44241.0,89.8482,90.4098,88.9216,90.2132,44241.0
2020-09-17 10:00:00,96.37,96.96,96.36,96.9,29203.0,90.1945,90.7467,90.1851,90.6905,29203.0
2020-09-17 10:30:00,96.9,97.02,96.74,96.75,27994.0,90.6905,90.8028,90.5408,90.5501,27994.0
2020-09-17 11:00:00,96.76,96.91,96.66,96.66,24949.0,90.5595,90.6999,90.4659,90.4659,24949.0
2020-09-17 11:30:00,96.69,96.69,96.41,96.51,17519.0,90.494,90.494,90.2319,90.3255,17519.0
2020-09-17 12:00:00,96.49,96.5,95.78,95.89,19313.0,90.3068,90.3162,89.6423,89.7452,19313.0
2020-09-17 12:30:00,95.93,96.41,95.93,96.26,11898.0,89.7827,90.2319,89.7827,90.0915,11898.0
2020-09-17 13:00:00,96.22,96.29,96.1,96.13,13385.0,90.0541,90.1196,89.9418,89.9699,13385.0
2020-09-17 13:30:00,96.13,96.21,96.06,96.08,18010.0,89.9699,90.0447,89.9044,89.9231,18010.0
2020-09-17 14:00:00,96.1,96.42,96.06,96.12,18262.0,89.9418,90.2413,89.9044,89.9605,18262.0
2020-09-17 14:30:00,96.07,96.28,96.01,96.16,20301.0,89.9137,90.1103,89.8576,89.9979,20301.0
2020-09-17 15:00:00,96.16,96.18,95.89,95.97,39752.0,89.9979,90.0167,89.7452,89.8201,39752.0
2020-09-17 15:30:00,95.97,96.44,95.96,96.44,146449.0,89.8201,90.26,89.8108,90.26,146449.0
2020-09-18 09:30:00,96.16,96.71,96.16,96.4,162342.0,89.9979,90.5127,89.9979,90.2226,162342.0
2020-09-18 10:00:00,96.38,96.97,96.37,96.78,34798.0,90.2038,90.756,90.1945,90.5782,34798.0
2020-09-18 10:30:00,96.74,96.92,96.55,96.61,23977.0,90.5408,90.7092,90.363,90.4191,23977.0
2020-09-18 11:00:00,96.57,96.77,96.47,96.61,21342.0,90.3817,90.5689,90.2881,90.4191,21342.0
2020-09-18 11:30:00,96.67,96.96,96.57,96.79,23203.0,90.4753,90.7467,90.3817,90.5876,23203.0
2020-09-18 12:00:00,96.77,96.81,96.56,96.73,22224.0,90.5689,90.6063,90.3723,90.5314,22224.0
2020-09-18 12:30:00,96.68,96.69,96.51,96.64,16570.0,90.4846,90.494,90.3255,90.4472,16570.0
2020-09-18 13:00:00,96.65,96.68,96.49,96.52,28086.0,90.4565,90.4846,90.3068,90.3349,28086.0
2020-09-18 13:30:00,96.52,96.52,96.19,96.26,26448.0,90.3349,90.3349,90.026,90.0915,26448.0
2020-09-18 14:00:00,96.27,96.27,96.03,96.1,22540.0,90.1009,90.1009,89.8763,89.9418,22540.0
2020-09-18 14:30:00,96.08,96.09,95.81,96.02,24638.0,89.9231,89.9324,89.6704,89.8669,24638.0
2020-09-18 15:00:00,96.02,96.26,95.97,96.25,25042.0,89.8669,90.0915,89.8201,90.0822,25042.0
2020-09-18 15:30:00,96.24,96.32,95.76,95.78,140540.0,90.0728,90.1477,89.6236,89.6423,140540.0
2020-09-21 09:30:00,94.66,95.03,94.04,94.11,41384.0,88.5941,88.9404,88.0138,88.0793,41384.0
2020-09-21 10:00:00,94.06,94.24,93.24,93.63,49108.0,88.0325,88.201,87.2651,87.6301,49108.0
2020-09-21 10:30:00,93.68,94.36,93.42,94.2,95046.0,87.6769,88.3133,87.4335,88.1635,95046.0
2020-09-21 11:00:00,94.12,94.29,93.6,93.78,20469.0,88.0887,88.2478,87.602,87.7705,20469.0
2020-09-21 11:30:00,93.79,93.85,93.62,93.73,15840.0,87.7798,87.836,87.6207,87.7237,15840.0
2020-09-21 12:00:00,93.7,93.85,93.54,93.65,17313.0,87.6956,87.836,87.5458,87.6488,17313.0
2020-09-21 12:30:00,93.62,93.67,93.19,93.27,22586.0,87.6207,87.6675,87.2183,87.2931,22586.0
2020-09-21 13:00:00,93.3,93.66,93.17,93.66,16595.0,87.3212,87.6582,87.1996,87.6582,16595.0
2020-09-21 13:30:00,93.62,93.79,93.6,93.76,40505.0,87.6207,87.7798,87.602,87.7517,40505.0
2020-09-21 14:00:00,93.74,93.91,93.63,93.86,23313.0,87.733,87.8921,87.6301,87.8453,23313.0
2020-09-21 14:30:00,93.85,93.85,93.48,93.62,20602.0,87.836,87.836,87.4897,87.6207,20602.0
2020-09-21 15:00:00,93.61,94.05,93.59,93.96,34596.0,87.6114,88.0232,87.5926,87.9389,34596.0
2020-09-21 15:30:00,93.98,94.13,93.81,94.09,159734.0,87.9576,88.098,87.7985,88.0606,159734.0
2020-09-22 09:30:00,93.9,94.39,93.67,94.12,71261.0,87.8828,88.3414,87.6675,88.0887,71261.0
2020-09-22 10:00:00,94.03,94.94,94.01,94.93,26432.0,88.0044,88.8561,87.9857,88.8468,26432.0
2020-09-22 10:30:00,94.94,94.94,94.59,94.61,25565.0,88.8561,88.8561,88.5286,88.5473,25565.0
2020-09-22 11:00:00,94.62,94.81,94.57,94.7,29496.0,88.5566,88.7345,88.5098,88.6315,29496.0
2020-09-22 11:30:00,94.7,94.74,94.47,94.74,17164.0,88.6315,88.6689,88.4162,88.6689,17164.0
2020-09-22 12:00:00,94.77,94.89,94.58,94.6,21373.0,88.697,88.8093,88.5192,88.5379,21373.0
2020-09-22 12:30:00,94.6,94.66,94.46,94.51,16439.0,88.5379,88.5941,88.4069,88.4537,16439.0
2020-09-22 13:00:00,94.51,94.69,94.47,94.68,10782.0,88.4537,88.6221,88.4162,88.6128,10782.0
2020-09-22 13:30:00,94.67,94.88,94.66,94.85,15191.0,88.6034,88.8,88.5941,88.7719,15191.0
2020-09-22 14:00:00,94.86,95.02,94.85,94.92,20314.0,88.7813,88.931,88.7719,88.8374,20314.0
2020-09-22 14:30:00,94.96,95.06,94.9,94.92,19699.0,88.8748,88.9684,88.8187,88.8374,19699.0
2020-09-22 15:00:00,94.9,95.11,94.86,95.09,16235.0,88.8187,89.0152,88.7813,88.9965,16235.0
2020-09-22 15:30:00,95.09,95.26,94.97,95.1,69954.0,88.9965,89.1556,88.8842,89.0059,69954.0
2020-09-23 09:30:00,92.38,94.42,92.34,94.19,74779.0,86.4602,88.3694,86.4227,88.1542,74779.0
2020-09-23 10:00:00,94.17,94.33,94.07,94.07,28372.0,88.1355,88.2852,88.0419,88.0419,28372.0
2020-09-23 10:30:00,94.12,94.18,93.91,94.03,43606.0,88.0887,88.1448,87.8921,88.0044,43606.0
2020-09-23 11:00:00,94.03,94.29,93.96,93.98,30807.0,88.0044,88.2478,87.9389,87.9576,30807.0
2020-09-23 11:30:00,93.94,93.95,93.26,93.28,53191.0,87.9202,87.9296,87.2838,87.3025,53191.0
2020-09-23 12:00:00,93.3,93.52,93.22,93.4,20278.0,87.3212,87.5271,87.2463,87.4148,20278.0
2020-09-23 12:30:00,93.28,93.38,93.14,93.28,23728.0,87.3025,87.3961,87.1715,87.3025,23728.0
2020-09-23 13:00:00,93.27,93.4,93.12,93.36,27323.0,87.2931,87.4148,87.1528,87.3774,27323.0
2020-09-23 13:30:00,93.4,93.56,93.36,93.48,23919.0,87.4148,87.5646,87.3774,87.4897,23919.0
2020-09-23 14:00:00,93.47,93.6,92.93,92.97,43664.0,87.4803,87.602,86.9749,87.0124,43664.0
2020-09-23 14:30:00,92.97,92.97,92.41,92.46,26875.0,87.0124,87.0124,86.4883,86.535,26875.0
2020-09-23 15:00:00,92.46,92.59,92.12,92.37,54514.0,86.535,86.6567,86.2168,86.4508,54514.0
2020-09-23 15:30:00,92.36,92.43,92.1,92.14,218810.0,86.4415,86.507,86.1981,86.2356,218810.0
2020-09-24 09:30:00,92.36,92.48,91.13,91.49,55375.0,86.4415,86.5538,85.2903,85.6272,55375.0
2020-09-24 10:00:00,91.5,92.01,91.5,91.72,48526.0,85.6366,86.1139,85.6366,85.8425,48526.0
2020-09-24 10:30:00,91.69,91.71,91.35,91.5,59217.0,85.8144,85.8331,85.4962,85.6366,59217.0
2020-09-24 11:00:00,91.48,91.56,91.14,91.27,56251.0,85.6178,85.6927,85.2996,85.4213,56251.0
2020-09-24 11:30:00,91.22,91.83,91.19,91.79,65384.0,85.3745,85.9454,85.3464,85.908,65384.0
2020-09-24 12:00:00,91.8,92.11,91.79,92.09,59061.0,85.9173,86.2075,85.908,86.1888,59061.0
2020-09-24 12:30:00,92.09,92.22,91.83,92.22,33102.0,86.1888,86.3104,85.9454,86.3104,33102.0
2020-09-24 13:00:00,92.2,92.88,92.2,92.79,28232.0,86.2917,86.9281,86.2917,86.8439,28232.0
2020-09-24 13:30:00,92.8,93.0,92.73,92.77,37453.0,86.8533,87.0404,86.7877,86.8252,37453.0
2020-09-24 14:00:00,92.79,92.83,92.48,92.58,34613.0,86.8439,86.8813,86.5538,86.6474,34613.0
2020-09-24 14:30:00,92.6,92.67,92.09,92.11,28806.0,86.6661,86.7316,86.1888,86.2075,28806.0
2020-09-24 15:00:00,92.13,92.3,91.96,92.13,41259.0,86.2262,86.3853,86.0671,86.2262,41259.0
2020-09-24 15:30:00,92.15,92.44,92.05,92.39,191523.0,86.2449,86.5163,86.1513,86.4695,191523.0
2020-09-25 09:30:00,92.25,93.23,92.04,92.78,61121.0,86.3385,87.2557,86.142,86.8345,61121.0
2020-09-25 10:00:00,92.81,93.05,92.52,93.01,23412.0,86.8626,87.0872,86.5912,87.0498,23412.0
2020-09-25 10:30:00,93.02,93.45,92.8,93.33,18221.0,87.0592,87.4616,86.8533,87.3493,18221.0
2020-09-25 11:00:00,93.36,93.65,93.19,93.51,23954.0,87.3774,87.6488,87.2183,87.5178,23954.0
2020-09-25 11:30:00,93.53,93.53,93.12,93.12,16522.0,87.5365,87.5365,87.1528,87.1528,16522.0
2020-09-25 12:00:00,93.13,93.46,93.12,93.31,17147.0,87.1621,87.471,87.1528,87.3306,17147.0
2020-09-25 12:30:00,93.37,93.6,93.36,93.47,25970.0,87.3867,87.602,87.3774,87.4803,25970.0
2020-09-25 13:00:00,93.45,93.66,93.39,93.58,29410.0,87.4616,87.6582,87.4055,87.5833,29410.0
2020-09-25 13:30:00,93.6,93.84,93.59,93.75,19177.0,87.602,87.8266,87.5926,87.7424,19177.0
2020-09-25 14:00:00,93.75,94.0,93.7,93.99,29700.0,87.7424,87.9764,87.6956,87.967,29700.0
2020-09-25 14:30:00,94.0,94.15,93.89,94.15,35859.0,87.9764,88.1168,87.8734,88.1168,35859.0
2020-09-25 15:00:00,94.12,94.36,94.07,94.31,29843.0,88.0887,88.3133,88.0419,88.2665,29843.0
2020-09-25 15:30:00,94.25,94.25,93.89,94.06,72392.0,88.2103,88.2103,87.8734,88.0325,72392.0
2020-09-28 09:30:00,94.91,95.4,94.53,94.77,26375.0,88.828,89.2866,88.4724,88.697,26375.0
2020-09-28 10:00:00,94.82,95.58,94.78,95.48,26031.0,88.7438,89.4551,88.7064,89.3615,26031.0
2020-09-28 10:30:00,95.42,95.54,95.06,95.16,19143.0,89.3054,89.4177,88.9684,89.062,19143.0
2020-09-28 11:00:00,95.18,95.3,94.84,94.93,17116.0,89.0807,89.1931,88.7625,88.8468,17116.0
2020-09-28 11:30:00,94.95,95.01,94.75,94.82,15332.0,88.8655,88.9216,88.6783,88.7438,15332.0
2020-09-28 12:00:00,94.83,94.83,94.42,94.42,25113.0,88.7532,88.7532,88.3694,88.3694,25113.0
2020-09-28 12:30:00,94.44,94.48,94.19,94.28,35734.0,88.3882,88.4256,88.1542,88.2384,35734.0
2020-09-28 13:00:00,94.29,94.54,94.24,94.39,59683.0,88.2478,88.4818,88.201,88.3414,59683.0
2020-09-28 13:30:00,94.39,94.74,94.39,94.7,31619.0,88.3414,88.6689,88.3414,88.6315,31619.0
2020-09-28 14:00:00,94.71,94.75,94.52,94.66,22001.0,88.6409,88.6783,88.463,88.5941,22001.0
2020-09-28 14:30:00,94.65,94.86,94.64,94.79,21354.0,88.5847,88.7813,88.5754,88.7157,21354.0
2020-09-28 15:00:00,94.77,94.82,94.54,94.62,34022.0,88.697,88.7438,88.4818,88.5566,34022.0
2020-09-28 15:30:00,94.61,94.62,94.35,94.51,109303.0,88.5473,88.5566,88.3039,88.4537,109303.0
2020-09-29 09:30:00,94.56,94.77,94.28,94.45,38621.0,88.5005,88.697,88.2384,88.3975,38621.0
2020-09-29 10:00:00,94.49,94.96,94.43,94.77,52830.0,88.435,88.8748,88.3788,88.697,52830.0
2020-09-29 10:30:00,94.78,94.83,94.52,94.66,61887.0,88.7064,88.7532,88.463,88.5941,61887.0
2020-09-29 11:00:00,94.64,94.67,94.23,94.23,42954.0,88.5754,88.6034,88.1916,88.1916,42954.0
2020-09-29 11:30:00,94.22,94.3,93.95,94.1,37537.0,88.1823,88.2571,87.9296,88.07,37537.0
2020-09-29 12:00:00,94.11,94.18,94.01,94.09,37272.0,88.0793,88.1448,87.9857,88.0606,37272.0
2020-09-29 12:30:00,94.1,94.37,94.03,94.32,38611.0,88.07,88.3227,88.0044,88.2759,38611.0
2020-09-29 13:00:00,94.33,94.43,94.18,94.43,34923.0,88.2852,88.3788,88.1448,88.3788,34923.0
2020-09-29 13:30:00,94.44,94.56,94.36,94.47,21458.0,88.3882,88.5005,88.3133,88.4162,21458.0
2020-09-29 14:00:00,94.47,94.49,94.29,94.39,24409.0,88.4162,88.435,88.2478,88.3414,24409.0
2020-09-29 14:30:00,94.39,94.44,94.21,94.23,26445.0,88.3414,88.3882,88.1729,88.1916,26445.0
2020-09-29 15:00:00,94.26,94.37,94.2,94.26,34874.0,88.2197,88.3227,88.1635,88.2197,34874.0
2020-09-29 15:30:00,94.25,94.26,93.78,93.94,138152.0,88.2103,88.2197,87.7705,87.9202,138152.0
2020-09-30 09:30:00,93.7,93.86,93.26,93.35,54529.0,88.0948,88.2453,87.6812,87.7658,54529.0
2020-09-30 10:00:00,93.36,93.74,93.24,93.37,36417.0,87.7752,88.1325,87.6624,87.7846,36417.0
2020-09-30 10:30:00,93.38,93.71,93.37,93.53,34148.0,87.794,88.1042,87.7846,87.935,34148.0
2020-09-30 11:00:00,93.47,93.67,93.37,93.61,39123.0,87.8786,88.0666,87.7846,88.0102,39123.0
2020-09-30 11:30:00,93.61,93.81,93.57,93.74,33725.0,88.0102,88.1983,87.9726,88.1325,33725.0
2020-09-30 12:00:00,93.73,93.99,93.62,93.93,27853.0,88.123,88.3675,88.0196,88.3111,27853.0
2020-09-30 12:30:00,93.93,93.98,93.84,93.91,28663.0,88.3111,88.3581,88.2265,88.2923,28663.0
2020-09-30 13:00:00,93.9,93.9,93.64,93.7,39600.0,88.2829,88.2829,88.0384,88.0948,39600.0
2020-09-30 13:30:00,93.68,93.99,93.67,93.79,43173.0,88.076,88.3675,88.0666,88.1795,43173.0
2020-09-30 14:00:00,93.8,94.11,93.47,93.6,54573.0,88.1889,88.4803,87.8786,88.0008,54573.0
2020-09-30 14:30:00,93.59,93.62,93.11,93.44,39394.0,87.9914,88.0196,87.5401,87.8504,39394.0
2020-09-30 15:00:00,93.39,93.46,92.79,92.98,54563.0,87.8034,87.8692,87.2393,87.4179,54563.0
2020-09-30 15:30:00,92.96,93.57,92.88,93.35,203217.0,87.3991,87.9726,87.3239,87.7658,203217.0
2020-10-01 09:30:00,93.67,93.67,92.51,92.62,63849.0,88.0666,88.0666,86.976,87.0794,63849.0
2020-10-01 10:00:00,92.57,92.75,92.25,92.47,63099.0,87.0324,87.2017,86.7316,86.9384,63099.0
2020-10-01 10:30:00,92.43,92.84,92.26,92.53,43818.0,86.9008,87.2863,86.741,86.9948,43818.0
2020-10-01 11:00:00,92.56,92.78,92.38,92.75,45252.0,87.023,87.2299,86.8538,87.2017,45252.0
2020-10-01 11:30:00,92.74,92.97,92.73,92.92,40180.0,87.1923,87.4085,87.1829,87.3615,40180.0
2020-10-01 12:00:00,92.91,92.94,92.53,92.91,45153.0,87.3521,87.3803,86.9948,87.3521,45153.0
2020-10-01 12:30:00,92.93,93.11,92.83,92.95,48465.0,87.3709,87.5401,87.2769,87.3897,48465.0
2020-10-01 13:00:00,92.97,93.15,92.72,92.76,43884.0,87.4085,87.5777,87.1735,87.2111,43884.0
2020-10-01 13:30:00,92.76,92.82,92.48,92.55,55734.0,87.2111,87.2675,86.9478,87.0136,55734.0
2020-10-01 14:00:00,92.65,92.65,92.18,92.53,51980.0,87.1077,87.1077,86.6658,86.9948,51980.0
2020-10-01 14:30:00,92.48,92.84,92.47,92.71,48320.0,86.9478,87.2863,86.9384,87.1641,48320.0
2020-10-01 15:00:00,92.72,93.0,92.69,92.83,70059.0,87.1735,87.4367,87.1453,87.2769,70059.0
2020-10-01 15:30:00,92.81,92.96,92.65,92.96,204424.0,87.2581,87.3991,87.1077,87.3991,204424.0
2020-10-02 09:30:00,91.35,92.49,91.35,92.27,147502.0,85.8854,86.9572,85.8854,86.7504,147502.0
2020-10-02 10:00:00,92.28,92.72,92.19,92.5,108123.0,86.7598,87.1735,86.6752,86.9666,108123.0
2020-10-02 10:30:00,92.49,92.9,92.37,92.82,71812.0,86.9572,87.3427,86.8444,87.2675,71812.0
2020-10-02 11:00:00,92.79,93.24,92.65,92.99,124224.0,87.2393,87.6624,87.1077,87.4273,124224.0
2020-10-02 11:30:00,93.04,93.04,92.6,92.68,100836.0,87.4743,87.4743,87.0606,87.1359,100836.0
2020-10-02 12:00:00,92.66,93.55,92.66,93.3,74364.0,87.1171,87.9538,87.1171,87.7188,74364.0
2020-10-02 12:30:00,93.35,93.69,93.27,93.65,58934.0,87.7658,88.0854,87.6906,88.0478,58934.0
2020-10-02 13:00:00,93.67,93.88,93.61,93.78,53318.0,88.0666,88.2641,88.0102,88.1701,53318.0
2020-10-02 13:30:00,93.8,93.82,93.34,93.47,46948.0,88.1889,88.2077,87.7564,87.8786,46948.0
2020-10-02 14:00:00,93.49,93.71,93.49,93.63,66001.0,87.8974,88.1042,87.8974,88.029,66001.0
2020-10-02 14:30:00,93.65,93.85,93.24,93.65,148682.0,88.0478,88.2359,87.6624,88.0478,148682.0
2020-10-02 15:00:00,93.62,93.65,93.25,93.48,199798.0,88.0196,88.0478,87.6718,87.888,199798.0
2020-10-02 15:30:00,93.48,93.66,93.31,93.34,353055.0,87.888,88.0572,87.7282,87.7564,353055.0
2020-10-05 09:30:00,93.8,94.34,93.63,93.81,72264.0,88.1889,88.6966,88.029,88.1983,72264.0
2020-10-05 10:00:00,93.8,94.04,93.74,93.86,44139.0,88.1889,88.4145,88.1325,88.2453,44139.0
2020-10-05 10:30:00,93.86,94.46,93.86,94.42,54098.0,88.2453,88.8094,88.2453,88.7718,54098.0
2020-10-05 11:00:00,94.43,94.44,94.12,94.12,66891.0,88.7812,88.7906,88.4897,88.4897,66891.0
2020-10-05 11:30:00,94.07,94.08,93.93,94.02,18486.0,88.4427,88.4521,88.3111,88.3957,18486.0
2020-10-05 12:00:00,94.0,94.03,93.63,93.82,41814.0,88.3769,88.4051,88.029,88.2077,41814.0
2020-10-05 12:30:00,93.8,93.8,93.48,93.53,23632.0,88.1889,88.1889,87.888,87.935,23632.0
2020-10-05 13:00:00,93.53,93.53,93.27,93.32,33441.0,87.935,87.935,87.6906,87.7376,33441.0
2020-10-05 13:30:00,93.31,93.44,93.24,93.25,36107.0,87.7282,87.8504,87.6624,87.6718,36107.0
2020-10-05 14:00:00,93.21,93.49,93.17,93.49,26251.0,87.6342,87.8974,87.5965,87.8974,26251.0
2020-10-05 14:30:00,93.49,93.59,93.47,93.57,39378.0,87.8974,87.9914,87.8786,87.9726,39378.0
2020-10-05 15:00:00,93.62,93.84,93.51,93.78,40140.0,88.0196,88.2265,87.9162,88.1701,40140.0
2020-10-05 15:30:00,93.76,93.81,93.52,93.53,113292.0,88.1513,88.1983,87.9256,87.935,113292.0
2020-10-06 09:30:00,93.94,94.38,93.43,93.76,55937.0,88.3205,88.7342,87.841,88.1513,55937.0
2020-10-06 10:00:00,93.73,93.79,93.24,93.3,56007.0,88.123,88.1795,87.6624,87.7188,56007.0
2020-10-06 10:30:00,93.26,93.57,93.26,93.49,46096.0,87.6812,87.9726,87.6812,87.8974,46096.0
2020-10-06 11:00:00,93.47,93.69,93.44,93.59,23347.0,87.8786,88.0854,87.8504,87.9914,23347.0
2020-10-06 11:30:00,93.57,93.57,93.19,93.23,34052.0,87.9726,87.9726,87.6154,87.653,34052.0
2020-10-06 12:00:00,93.23,93.58,93.22,93.39,34202.0,87.653,87.982,87.6436,87.8034,34202.0
2020-10-06 12:30:00,93.4,93.67,93.35,93.6,48634.0,87.8128,88.0666,87.7658,88.0008,48634.0
2020-10-06 13:00:00,93.61,93.87,93.5,93.66,31582.0,88.0102,88.2547,87.9068,88.0572,31582.0
2020-10-06 13:30:00,93.7,93.7,93.27,93.38,35875.0,88.0948,88.0948,87.6906,87.794,35875.0
2020-10-06 14:00:00,93.38,93.77,93.33,93.68,32379.0,87.794,88.1607,87.747,88.076,32379.0
2020-10-06 14:30:00,93.69,93.77,92.26,92.59,54630.0,88.0854,88.1607,86.741,87.0512,54630.0
2020-10-06 15:00:00,92.7,92.77,92.3,92.69,47985.0,87.1547,87.2205,86.7786,87.1453,47985.0
2020-10-06 15:30:00,92.7,92.95,92.44,92.49,133542.0,87.1547,87.3897,86.9102,86.9572,133542.0
2020-10-07 09:30:00,93.1,93.39,92.78,92.99,31175.0,87.5307,87.8034,87.2299,87.4273,31175.0
2020-10-07 10:00:00,93.0,93.31,92.98,93.27,74798.0,87.4367,87.7282,87.4179,87.6906,74798.0
2020-10-07 10:30:00,93.29,93.39,92.94,92.94,61188.0,87.7094,87.8034,87.3803,87.3803,61188.0
2020-10-07 11:00:00,92.98,92.99,92.71,92.79,20519.0,87.4179,87.4273,87.1641,87.2393,20519.0
2020-10-07 11:30:00,92.77,92.9,92.72,92.75,24471.0,87.2205,87.3427,87.1735,87.2017,24471.0
2020-10-07 12:00:00,92.73,92.77,92.48,92.7,21811.0,87.1829,87.2205,86.9478,87.1547,21811.0
2020-10-07 12:30:00,92.73,92.88,92.72,92.8,16614.0,87.1829,87.3239,87.1735,87.2487,16614.0
2020-10-07 13:00:00,92.82,92.84,92.68,92.78,14870.0,87.2675,87.2863,87.1359,87.2299,14870.0
2020-10-07 13:30:00,92.82,93.15,92.75,93.13,41734.0,87.2675,87.5777,87.2017,87.5589,41734.0
2020-10-07 14:00:00,93.14,93.24,92.91,93.03,56012.0,87.5683,87.6624,87.3521,87.4649,56012.0
2020-10-07 14:30:00,93.03,93.12,92.97,93.07,50294.0,87.4649,87.5495,87.4085,87.5025,50294.0
2020-10-07 15:00:00,93.07,93.21,92.99,93.11,112344.0,87.5025,87.6342,87.4273,87.5401,112344.0
2020-10-07 15:30:00,93.12,93.12,92.87,92.89,181008.0,87.5495,87.5495,87.3145,87.3333,181008.0
2020-10-08 09:30:00,93.36,93.84,93.01,93.77,89394.0,87.7752,88.2265,87.4461,88.1607,89394.0
2020-10-08 10:00:00,93.78,93.86,93.57,93.67,81122.0,88.1701,88.2453,87.9726,88.0666,81122.0
2020-10-08 10:30:00,93.69,94.0,93.63,93.63,61250.0,88.0854,88.3769,88.029,88.029,61250.0
2020-10-08 11:00:00,93.67,93.67,93.29,93.33,18437.0,88.0666,88.0666,87.7094,87.747,18437.0
2020-10-08 11:30:00,93.29,93.33,92.91,92.91,21292.0,87.7094,87.747,87.3521,87.3521,21292.0
2020-10-08 12:00:00,92.94,93.29,92.87,93.29,22424.0,87.3803,87.7094,87.3145,87.7094,22424.0
2020-10-08 12:30:00,93.33,93.35,93.01,93.1,19066.0,87.747,87.7658,87.4461,87.5307,19066.0
2020-10-08 13:00:00,93.11,93.19,92.99,93.05,24743.0,87.5401,87.6154,87.4273,87.4837,24743.0
2020-10-08 13:30:00,93.09,93.17,93.05,93.15,30531.0,87.5213,87.5965,87.4837,87.5777,30531.0
2020-10-08 14:00:00,93.16,93.31,93.06,93.12,34840.0,87.5871,87.7282,87.4931,87.5495,34840.0
2020-10-08 14:30:00,93.12,93.22,93.04,93.04,31335.0,87.5495,87.6436,87.4743,87.4743,31335.0
2020-10-08 15:00:00,93.06,93.34,93.03,93.3,35646.0,87.4931,87.7564,87.4649,87.7188,35646.0
2020-10-08 15:30:00,93.31,93.5,93.27,93.5,143209.0,87.7282,87.9068,87.6906,87.9068,143209.0
2020-10-09 09:30:00,93.8,93.93,93.21,93.49,50178.0,88.1889,88.3111,87.6342,87.8974,50178.0
2020-10-09 10:00:00,93.46,93.65,93.41,93.5,18060.0,87.8692,88.0478,87.8222,87.9068,18060.0
2020-10-09 10:30:00,93.5,93.6,93.41,93.5,22813.0,87.9068,88.0008,87.8222,87.9068,22813.0
2020-10-09 11:00:00,93.51,93.65,93.4,93.42,18831.0,87.9162,88.0478,87.8128,87.8316,18831.0
2020-10-09 11:30:00,93.41,93.86,93.41,93.81,36703.0,87.8222,88.2453,87.8222,88.1983,36703.0
2020-10-09 12:00:00,93.8,93.95,93.72,93.76,65408.0,88.1889,88.3299,88.1136,88.1513,65408.0
2020-10-09 12:30:00,93.76,93.79,93.68,93.71,21711.0,88.1513,88.1795,88.076,88.1042,21711.0
2020-10-09 13:00:00,93.71,93.72,93.57,93.67,14470.0,88.1042,88.1136,87.9726,88.0666,14470.0
2020-10-09 13:30:00,93.69,93.73,93.61,93.67,24827.0,88.0854,88.123,88.0102,88.0666,24827.0
2020-10-09 14:00:00,93.68,93.68,93.37,93.41,16175.0,88.076,88.076,87.7846,87.8222,16175.0
2020-10-09 14:30:00,93.41,93.53,93.39,93.51,19261.0,87.8222,87.935,87.8034,87.9162,19261.0
2020-10-09 15:00:00,93.52,93.66,93.47,93.6,37150.0,87.9256,88.0572,87.8786,88.0008,37150.0
2020-10-09 15:30:00,93.61,93.61,93.12,93.14,209325.0,88.0102,88.0102,87.5495,87.5683,209325.0
2020-10-12 09:30:00,93.43,94.01,93.29,93.94,104350.0,87.841,88.3863,87.7094,88.3205,104350.0
2020-10-12 10:00:00,94.02,94.16,93.85,93.99,62045.0,88.3957,88.5273,88.2359,88.3675,62045.0
2020-10-12 10:30:00,93.96,94.22,93.94,94.14,62870.0,88.3393,88.5837,88.3205,88.5085,62870.0
2020-10-12 11:00:00,94.17,94.5,94.15,94.37,88973.0,88.5367,88.847,88.5179,88.7248,88973.0
2020-10-12 11:30:00,94.36,94.81,94.33,94.74,113066.0,88.7154,89.1384,88.6872,89.0726,113066.0
2020-10-12 12:00:00,94.76,94.76,94.48,94.59,89495.0,89.0914,89.0914,88.8282,88.9316,89495.0
2020-10-12 12:30:00,94.59,94.66,94.38,94.47,45358.0,88.9316,88.9974,88.7342,88.8188,45358.0
2020-10-12 13:00:00,94.45,94.71,94.4,94.65,54227.0,88.8,89.0444,88.753,88.988,54227.0
2020-10-12 13:30:00,94.69,94.73,94.46,94.5,36947.0,89.0256,89.0632,88.8094,88.847,36947.0
2020-10-12 14:00:00,94.5,94.5,94.17,94.3,27461.0,88.847,88.847,88.5367,88.659,27461.0
2020-10-12 14:30:00,94.32,94.54,94.13,94.5,28984.0,88.6778,88.8846,88.4991,88.847,28984.0
2020-10-12 15:00:00,94.51,94.58,94.3,94.51,32161.0,88.8564,88.9222,88.659,88.8564,32161.0
2020-10-12 15:30:00,94.52,94.53,94.24,94.51,102363.0,88.8658,88.8752,88.6025,88.8564,102363.0
2020-10-13 09:30:00,94.47,95.19,94.28,94.69,36127.0,88.8188,89.4957,88.6401,89.0256,36127.0
2020-10-13 10:00:00,94.74,94.9,94.16,94.28,28297.0,89.0726,89.2231,88.5273,88.6401,28297.0
2020-10-13 10:30:00,94.29,94.39,94.0,94.22,39890.0,88.6496,88.7436,88.3769,88.5837,39890.0
2020-10-13 11:00:00,94.2,94.33,94.1,94.33,30906.0,88.5649,88.6872,88.4709,88.6872,30906.0
2020-10-13 11:30:00,94.26,94.39,94.1,94.29,24286.0,88.6213,88.7436,88.4709,88.6496,24286.0
2020-10-13 12:00:00,94.29,94.6,94.23,94.55,18907.0,88.6496,88.941,88.5931,88.894,18907.0
2020-10-13 12:30:00,94.55,94.59,94.25,94.27,35862.0,88.894,88.9316,88.6119,88.6307,35862.0
2020-10-13 13:00:00,94.26,94.27,93.98,94.16,14769.0,88.6213,88.6307,88.3581,88.5273,14769.0
2020-10-13 13:30:00,94.19,94.22,93.91,93.94,19742.0,88.5555,88.5837,88.2923,88.3205,19742.0
2020-10-13 14:00:00,93.92,94.09,93.68,93.68,17574.0,88.3017,88.4615,88.076,88.076,17574.0
2020-10-13 14:30:00,93.65,93.66,93.37,93.58,25144.0,88.0478,88.0572,87.7846,87.982,25144.0
2020-10-13 15:00:00,93.52,93.72,93.44,93.66,27644.0,87.9256,88.1136,87.8504,88.0572,27644.0
2020-10-13 15:30:00,93.7,93.95,93.55,93.58,97372.0,88.0948,88.3299,87.9538,87.982,97372.0
2020-10-14 09:30:00,93.71,94.21,93.2,94.0,31067.0,88.1042,88.5743,87.6248,88.3769,31067.0
2020-10-14 10:00:00,94.0,94.48,94.0,94.22,23861.0,88.3769,88.8282,88.3769,88.5837,23861.0
2020-10-14 10:30:00,94.21,94.43,94.13,94.29,19050.0,88.5743,88.7812,88.4991,88.6496,19050.0
2020-10-14 11:00:00,94.31,94.33,94.05,94.1,13851.0,88.6684,88.6872,88.4239,88.4709,13851.0
2020-10-14 11:30:00,94.04,94.14,93.61,93.61,19328.0,88.4145,88.5085,88.0102,88.0102,19328.0
2020-10-14 12:00:00,93.69,93.92,93.66,93.88,26094.0,88.0854,88.3017,88.0572,88.2641,26094.0
2020-10-14 12:30:00,93.83,94.07,93.8,93.9,29986.0,88.2171,88.4427,88.1889,88.2829,29986.0
2020-10-14 13:00:00,93.86,94.01,93.64,93.64,25936.0,88.2453,88.3863,88.0384,88.0384,25936.0
2020-10-14 13:30:00,93.6,93.65,93.39,93.51,33354.0,88.0008,88.0478,87.8034,87.9162,33354.0
2020-10-14 14:00:00,93.49,93.71,93.43,93.54,34936.0,87.8974,88.1042,87.841,87.9444,34936.0
2020-10-14 14:30:00,93.58,93.61,93.32,93.52,18778.0,87.982,88.0102,87.7376,87.9256,18778.0
2020-10-14 15:00:00,93.51,93.82,93.5,93.69,31304.0,87.9162,88.2077,87.9068,88.0854,31304.0
2020-10-14 15:30:00,93.67,93.75,93.4,93.47,70838.0,88.0666,88.1419,87.8128,87.8786,70838.0
2020-10-15 09:30:00,93.04,93.34,92.85,93.34,39758.0,87.4743,87.7564,87.2957,87.7564,39758.0
2020-10-15 10:00:00,93.35,93.53,93.21,93.31,20795.0,87.7658,87.935,87.6342,87.7282,20795.0
2020-10-15 10:30:00,93.31,93.31,92.89,93.05,17712.0,87.7282,87.7282,87.3333,87.4837,17712.0
2020-10-15 11:00:00,93.03,93.44,93.03,93.33,17388.0,87.4649,87.8504,87.4649,87.747,17388.0
2020-10-15 11:30:00,93.34,93.63,93.3,93.48,16416.0,87.7564,88.029,87.7188,87.888,16416.0
2020-10-15 12:00:00,93.48,93.5,93.29,93.35,8969.0,87.888,87.9068,87.7094,87.7658,8969.0
2020-10-15 12:30:00,93.36,93.44,93.19,93.44,10066.0,87.7752,87.8504,87.6154,87.8504,10066.0
2020-10-15 13:00:00,93.43,93.73,93.42,93.64,16724.0,87.841,88.123,87.8316,88.0384,16724.0
2020-10-15 13:30:00,93.67,93.7,93.5,93.5,11553.0,88.0666,88.0948,87.9068,87.9068,11553.0
2020-10-15 14:00:00,93.57,93.73,93.53,93.54,15737.0,87.9726,88.123,87.935,87.9444,15737.0
2020-10-15 14:30:00,93.55,93.66,93.51,93.6,12467.0,87.9538,88.0572,87.9162,88.0008,12467.0
2020-10-15 15:00:00,93.59,93.62,93.36,93.49,31430.0,87.9914,88.0196,87.7752,87.8974,31430.0
2020-10-15 15:30:00,93.5,93.74,93.32,93.42,94403.0,87.9068,88.1325,87.7376,87.8316,94403.0
2020-10-16 09:30:00,93.61,94.01,93.61,93.94,70005.0,88.0102,88.3863,88.0102,88.3205,70005.0
2020-10-16 10:00:00,93.92,94.34,93.9,94.27,30291.0,88.3017,88.6966,88.2829,88.6307,30291.0
2020-10-16 10:30:00,94.27,94.29,94.06,94.06,13820.0,88.6307,88.6496,88.4333,88.4333,13820.0
2020-10-16 11:00:00,94.03,94.03,93.76,93.78,16918.0,88.4051,88.4051,88.1513,88.1701,16918.0
2020-10-16 11:30:00,93.78,94.09,93.77,93.87,16051.0,88.1701,88.4615,88.1607,88.2547,16051.0
2020-10-16 12:00:00,93.87,93.87,93.64,93.68,22171.0,88.2547,88.2547,88.0384,88.076,22171.0
2020-10-16 12:30:00,93.68,93.92,93.64,93.92,17038.0,88.076,88.3017,88.0384,88.3017,17038.0
2020-10-16 13:00:00,93.9,93.92,93.77,93.84,8150.0,88.2829,88.3017,88.1607,88.2265,8150.0
2020-10-16 13:30:00,93.84,93.99,93.82,93.92,9151.0,88.2265,88.3675,88.2077,88.3017,9151.0
2020-10-16 14:00:00,93.94,94.04,93.86,93.93,11842.0,88.3205,88.4145,88.2453,88.3111,11842.0
2020-10-16 14:30:00,93.91,93.94,93.71,93.77,16773.0,88.2923,88.3205,88.1042,88.1607,16773.0
2020-10-16 15:00:00,93.82,93.82,93.54,93.66,23353.0,88.2077,88.2077,87.9444,88.0572,23353.0
2020-10-16 15:30:00,93.65,93.7,93.53,93.57,104606.0,88.0478,88.0948,87.935,87.9726,104606.0
2020-10-19 09:30:00,94.3,94.44,93.66,93.71,53600.0,88.659,88.7906,88.0572,88.1042,53600.0
2020-10-19 10:00:00,93.63,93.9,93.43,93.73,27827.0,88.029,88.2829,87.841,88.123,27827.0
2020-10-19 10:30:00,93.69,93.9,93.37,93.48,12858.0,88.0854,88.2829,87.7846,87.888,12858.0
2020-10-19 11:00:00,93.47,93.55,93.01,93.32,19992.0,87.8786,87.9538,87.4461,87.7376,19992.0
2020-10-19 11:30:00,93.34,93.89,93.27,93.86,33936.0,87.7564,88.2735,87.6906,88.2453,33936.0
2020-10-19 12:00:00,93.85,93.86,93.4,93.4,16417.0,88.2359,88.2453,87.8128,87.8128,16417.0
2020-10-19 12:30:00,93.4,93.6,93.34,93.45,21860.0,87.8128,88.0008,87.7564,87.8598,21860.0
2020-10-19 13:00:00,93.45,93.55,93.34,93.51,31982.0,87.8598,87.9538,87.7564,87.9162,31982.0
2020-10-19 13:30:00,93.49,93.49,93.1,93.11,58241.0,87.8974,87.8974,87.5307,87.5401,58241.0
2020-10-19 14:00:00,93.13,93.16,92.86,92.93,22602.0,87.5589,87.5871,87.3051,87.3709,22602.0
2020-10-19 14:30:00,92.89,92.89,92.21,92.26,17186.0,87.3333,87.3333,86.694,86.741,17186.0
2020-10-19 15:00:00,92.29,92.34,92.08,92.26,29953.0,86.7692,86.8162,86.5718,86.741,29953.0
2020-10-19 15:30:00,92.26,92.4,92.03,92.12,78285.0,86.741,86.8726,86.5247,86.6094,78285.0
2020-10-20 09:30:00,92.71,92.95,92.51,92.78,27499.0,87.1641,87.3897,86.976,87.2299,27499.0
2020-10-20 10:00:00,92.83,92.83,92.44,92.57,15233.0,87.2769,87.2769,86.9102,87.0324,15233.0
2020-10-20 10:30:00,92.59,92.91,92.5,92.61,36385.0,87.0512,87.3521,86.9666,87.07,36385.0
2020-10-20 11:00:00,92.58,92.68,92.3,92.54,23286.0,87.0418,87.1359,86.7786,87.0042,23286.0
2020-10-20 11:30:00,92.59,92.66,92.45,92.66,22845.0,87.0512,87.1171,86.9196,87.1171,22845.0
2020-10-20 12:00:00,92.67,92.85,92.58,92.59,15978.0,87.1265,87.2957,87.0418,87.0512,15978.0
2020-10-20 12:30:00,92.62,93.08,92.62,93.05,29274.0,87.0794,87.5119,87.0794,87.4837,29274.0
2020-10-20 13:00:00,93.07,93.45,92.93,93.38,34804.0,87.5025,87.8598,87.3709,87.794,34804.0
2020-10-20 13:30:00,93.38,93.41,93.05,93.05,16118.0,87.794,87.8222,87.4837,87.4837,16118.0
2020-10-20 14:00:00,93.06,93.11,92.91,92.91,14215.0,87.4931,87.5401,87.3521,87.3521,14215.0
2020-10-20 14:30:00,92.9,93.0,92.82,92.88,41319.0,87.3427,87.4367,87.2675,87.3239,41319.0
2020-10-20 15:00:00,92.85,92.92,92.4,92.69,33739.0,87.2957,87.3615,86.8726,87.1453,33739.0
2020-10-20 15:30:00,92.66,92.7,92.25,92.27,82050.0,87.1171,87.1547,86.7316,86.7504,82050.0
2020-10-21 09:30:00,92.03,92.47,91.7,92.36,55334.0,86.5247,86.9384,86.2145,86.835,55334.0
2020-10-21 10:00:00,92.35,92.53,92.3,92.31,38911.0,86.8256,86.9948,86.7786,86.788,38911.0
2020-10-21 10:30:00,92.31,92.37,91.89,91.9,40308.0,86.788,86.8444,86.3931,86.4025,40308.0
2020-10-21 11:00:00,91.85,91.91,91.59,91.82,19605.0,86.3555,86.4119,86.1111,86.3273,19605.0
2020-10-21 11:30:00,91.83,92.28,91.81,92.14,23198.0,86.3367,86.7598,86.3179,86.6282,23198.0
2020-10-21 12:00:00,92.13,92.51,92.05,92.38,19596.0,86.6188,86.976,86.5435,86.8538,19596.0
2020-10-21 12:30:00,92.4,92.4,92.07,92.17,25152.0,86.8726,86.8726,86.5624,86.6564,25152.0
2020-10-21 13:00:00,92.2,92.41,92.14,92.4,29593.0,86.6846,86.882,86.6282,86.8726,29593.0
2020-10-21 13:30:00,92.39,92.4,92.17,92.19,21714.0,86.8632,86.8726,86.6564,86.6752,21714.0
2020-10-21 14:00:00,92.24,92.54,92.21,92.46,11597.0,86.7222,87.0042,86.694,86.929,11597.0
2020-10-21 14:30:00,92.42,92.5,92.33,92.39,15170.0,86.8914,86.9666,86.8068,86.8632,15170.0
2020-10-21 15:00:00,92.39,92.41,92.15,92.36,24468.0,86.8632,86.882,86.6376,86.835,24468.0
2020-10-21 15:30:00,92.36,92.41,91.66,91.67,99351.0,86.835,86.882,86.1769,86.1863,99351.0
2020-10-22 09:30:00,91.67,92.19,91.67,92.03,38088.0,86.1863,86.6752,86.1863,86.5247,38088.0
2020-10-22 10:00:00,92.04,92.55,91.99,92.35,32478.0,86.5341,87.0136,86.4871,86.8256,32478.0
2020-10-22 10:30:00,92.33,92.73,92.28,92.55,28677.0,86.8068,87.1829,86.7598,87.0136,28677.0
2020-10-22 11:00:00,92.59,92.64,92.21,92.26,16638.0,87.0512,87.0983,86.694,86.741,16638.0
2020-10-22 11:30:00,92.23,92.23,91.88,92.01,11478.0,86.7128,86.7128,86.3837,86.5059,11478.0
2020-10-22 12:00:00,91.97,91.98,91.74,91.96,9096.0,86.4683,86.4777,86.2521,86.4589,9096.0
2020-10-22 12:30:00,91.94,92.09,91.83,91.96,8467.0,86.4401,86.5812,86.3367,86.4589,8467.0
2020-10-22 13:00:00,91.92,92.18,91.89,92.02,11084.0,86.4213,86.6658,86.3931,86.5153,11084.0
2020-10-22 13:30:00,91.98,92.06,91.8,91.93,8326.0,86.4777,86.5529,86.3085,86.4307,8326.0
2020-10-22 14:00:00,91.95,92.11,91.93,92.0,12016.0,86.4495,86.6,86.4307,86.4965,12016.0
2020-10-22 14:30:00,92.02,92.14,91.94,92.03,23169.0,86.5153,86.6282,86.4401,86.5247,23169.0
2020-10-22 15:00:00,92.02,92.12,91.98,92.03,29653.0,86.5153,86.6094,86.4777,86.5247,29653.0
2020-10-22 15:30:00,92.03,92.12,91.75,91.77,93144.0,86.5247,86.6094,86.2615,86.2803,93144.0
2020-10-23 09:30:00,92.18,92.49,91.89,92.29,19091.0,86.6658,86.9572,86.3931,86.7692,19091.0
2020-10-23 10:00:00,92.41,92.48,91.98,92.08,17119.0,86.882,86.9478,86.4777,86.5718,17119.0
2020-10-23 10:30:00,92.07,92.12,91.91,91.95,13218.0,86.5624,86.6094,86.4119,86.4495,13218.0
2020-10-23 11:00:00,91.91,92.03,91.82,91.87,13387.0,86.4119,86.5247,86.3273,86.3743,13387.0
2020-10-23 11:30:00,91.84,92.03,91.84,91.97,9714.0,86.3461,86.5247,86.3461,86.4683,9714.0
2020-10-23 12:00:00,91.97,92.25,91.91,92.18,19637.0,86.4683,86.7316,86.4119,86.6658,19637.0
2020-10-23 12:30:00,92.16,92.29,92.04,92.06,11539.0,86.647,86.7692,86.5341,86.5529,11539.0
2020-10-23 13:00:00,92.06,92.3,92.06,92.3,8721.0,86.5529,86.7786,86.5529,86.7786,8721.0
2020-10-23 13:30:00,92.3,92.41,92.23,92.38,13257.0,86.7786,86.882,86.7128,86.8538,13257.0
2020-10-23 14:00:00,92.41,92.63,92.33,92.55,16600.0,86.882,87.0889,86.8068,87.0136,16600.0
2020-10-23 14:30:00,92.57,92.73,92.57,92.68,17422.0,87.0324,87.1829,87.0324,87.1359,17422.0
2020-10-23 15:00:00,92.65,92.9,92.64,92.77,41686.0,87.1077,87.3427,87.0983,87.2205,41686.0
2020-10-23 15:30:00,92.77,93.13,92.71,92.9,179296.0,87.2205,87.5589,87.1641,87.3427,179296.0
2020-10-26 09:30:00,92.26,92.77,91.97,92.0,63825.0,86.741,87.2205,86.4683,86.4965,63825.0
2020-10-26 10:00:00,92.0,92.04,91.41,91.43,22186.0,86.4965,86.5341,85.9418,85.9606,22186.0
2020-10-26 10:30:00,91.38,91.43,90.87,91.27,48733.0,85.9136,85.9606,85.4341,85.8102,48733.0
2020-10-26 11:00:00,91.22,91.27,90.73,90.94,14495.0,85.7632,85.8102,85.3025,85.4999,14495.0
2020-10-26 11:30:00,90.9,91.33,90.86,91.13,13339.0,85.4623,85.8666,85.4247,85.6786,13339.0
2020-10-26 12:00:00,91.13,91.17,90.93,91.0,19485.0,85.6786,85.7162,85.4905,85.5564,19485.0
2020-10-26 12:30:00,90.95,90.99,90.7,90.74,10611.0,85.5093,85.547,85.2743,85.3119,10611.0
2020-10-26 13:00:00,90.72,90.81,90.44,90.57,15887.0,85.2931,85.3777,85.0299,85.1521,15887.0
2020-10-26 13:30:00,90.56,90.62,90.45,90.52,20123.0,85.1427,85.1991,85.0393,85.1051,20123.0
2020-10-26 14:00:00,90.5,90.82,90.44,90.67,32665.0,85.0863,85.3871,85.0299,85.2461,32665.0
2020-10-26 14:30:00,90.65,90.74,90.46,90.49,41409.0,85.2273,85.3119,85.0487,85.0769,41409.0
2020-10-26 15:00:00,90.49,90.59,90.42,90.53,35592.0,85.0769,85.1709,85.0111,85.1145,35592.0
2020-10-26 15:30:00,90.51,90.89,90.36,90.86,101548.0,85.0957,85.4529,84.9546,85.4247,101548.0
2020-10-27 09:30:00,90.8,90.84,90.0,90.37,31740.0,85.3683,85.4059,84.6162,84.964,31740.0
2020-10-27 10:00:00,90.38,90.86,90.25,90.41,33664.0,84.9734,85.4247,84.8512,85.0017,33664.0
2020-10-27 10:30:00,90.41,90.44,90.15,90.18,23936.0,85.0017,85.0299,84.7572,84.7854,23936.0
2020-10-27 11:00:00,90.18,90.28,89.91,89.93,38355.0,84.7854,84.8794,84.5316,84.5504,38355.0
2020-10-27 11:30:00,89.95,90.17,89.75,90.16,20147.0,84.5692,84.776,84.3811,84.7666,20147.0
2020-10-27 12:00:00,90.19,90.51,90.12,90.38,20667.0,84.7948,85.0957,84.729,84.9734,20667.0
2020-10-27 12:30:00,90.37,90.37,90.16,90.22,14780.0,84.964,84.964,84.7666,84.823,14780.0
2020-10-27 13:00:00,90.21,90.34,90.13,90.28,29621.0,84.8136,84.9358,84.7384,84.8794,29621.0
2020-10-27 13:30:00,90.28,90.64,90.28,90.44,20282.0,84.8794,85.2179,84.8794,85.0299,20282.0
2020-10-27 14:00:00,90.43,90.59,90.21,90.24,22978.0,85.0205,85.1709,84.8136,84.8418,22978.0
2020-10-27 14:30:00,90.26,90.32,90.06,90.06,26290.0,84.8606,84.917,84.6726,84.6726,26290.0
2020-10-27 15:00:00,90.05,90.07,89.83,89.95,31390.0,84.6632,84.682,84.4563,84.5692,31390.0
2020-10-27 15:30:00,89.93,89.95,89.39,89.42,188201.0,84.5504,84.5692,84.0427,84.0709,188201.0
2020-10-28 09:30:00,88.27,88.65,88.02,88.32,38366.0,82.9897,83.3469,82.7546,83.0367,38366.0
2020-10-28 10:00:00,88.3,88.3,87.19,87.52,37738.0,83.0179,83.0179,81.9743,82.2845,37738.0
2020-10-28 10:30:00,87.48,87.66,87.15,87.53,38873.0,82.2469,82.4162,81.9367,82.2939,38873.0
2020-10-28 11:00:00,87.49,87.68,87.05,87.1,42762.0,82.2563,82.435,81.8426,81.8897,42762.0
2020-10-28 11:30:00,87.09,87.61,86.96,87.41,57291.0,81.8803,82.3691,81.758,82.1811,57291.0
2020-10-28 12:00:00,87.41,87.52,87.17,87.18,31510.0,82.1811,82.2845,81.9555,81.9649,31510.0
2020-10-28 12:30:00,87.18,87.22,86.65,86.74,33504.0,81.9649,82.0025,81.4666,81.5512,33504.0
2020-10-28 13:00:00,86.7,86.72,86.28,86.54,38646.0,81.5136,81.5324,81.1187,81.3632,38646.0
2020-10-28 13:30:00,86.44,86.66,86.41,86.64,113383.0,81.2691,81.476,81.2409,81.4572,113383.0
2020-10-28 14:00:00,86.65,86.72,86.3,86.66,61972.0,81.4666,81.5324,81.1375,81.476,61972.0
2020-10-28 14:30:00,86.69,87.0,86.62,86.95,64396.0,81.5042,81.7956,81.4384,81.7486,64396.0
2020-10-28 15:00:00,86.94,87.08,86.64,86.97,53457.0,81.7392,81.8709,81.4572,81.7674,53457.0
2020-10-28 15:30:00,87.02,87.17,86.55,86.71,145584.0,81.8144,81.9555,81.3726,81.523,145584.0
2020-10-29 09:30:00,86.75,87.54,86.18,87.44,127977.0,81.5606,82.3033,81.0247,82.2093,127977.0
2020-10-29 10:00:00,87.48,87.84,87.23,87.74,77137.0,82.2469,82.5854,82.0119,82.4914,77137.0
2020-10-29 10:30:00,87.78,88.05,87.65,87.91,80809.0,82.529,82.7828,82.4068,82.6512,80809.0
2020-10-29 11:00:00,87.91,87.93,87.21,87.21,46411.0,82.6512,82.67,81.9931,81.9931,46411.0
2020-10-29 11:30:00,87.22,87.48,87.1,87.23,88994.0,82.0025,82.2469,81.8897,82.0119,88994.0
2020-10-29 12:00:00,87.27,87.38,87.13,87.33,23862.0,82.0495,82.1529,81.9179,82.1059,23862.0
2020-10-29 12:30:00,87.35,87.56,87.34,87.39,18867.0,82.1247,82.3221,82.1153,82.1623,18867.0
2020-10-29 13:00:00,87.41,87.66,87.29,87.66,21135.0,82.1811,82.4162,82.0683,82.4162,21135.0
2020-10-29 13:30:00,87.69,88.08,87.66,88.0,50569.0,82.4444,82.811,82.4162,82.7358,50569.0
2020-10-29 14:00:00,88.03,88.32,88.03,88.2,47381.0,82.764,83.0367,82.764,82.9239,47381.0
2020-10-29 14:30:00,88.16,88.24,87.72,87.88,31503.0,82.8862,82.9615,82.4726,82.623,31503.0
2020-10-29 15:00:00,87.91,87.91,87.57,87.82,79568.0,82.6512,82.6512,82.3315,82.5666,79568.0
2020-10-29 15:30:00,87.82,87.93,87.4,87.4,127575.0,82.5666,82.67,82.1717,82.1717,127575.0
2020-10-30 09:30:00,87.2,88.55,87.07,88.47,51746.0,81.9837,83.2529,81.8615,83.1777,51746.0
2020-10-30 10:00:00,88.47,88.54,87.8,87.84,53911.0,83.1777,83.2435,82.5478,82.5854,53911.0
2020-10-30 10:30:00,87.89,87.97,87.1,87.19,47917.0,82.6324,82.7076,81.8897,81.9743,47917.0
2020-10-30 11:00:00,87.26,87.97,87.22,87.84,54410.0,82.0401,82.7076,82.0025,82.5854,54410.0
2020-10-30 11:30:00,87.84,88.16,87.63,88.13,33928.0,82.5854,82.8862,82.388,82.858,33928.0
2020-10-30 12:00:00,88.09,88.55,88.03,88.42,42631.0,82.8204,83.2529,82.764,83.1307,42631.0
2020-10-30 12:30:00,88.46,88.48,87.92,87.98,31853.0,83.1683,83.1871,82.6606,82.717,31853.0
2020-10-30 13:00:00,87.95,88.22,87.78,88.09,32220.0,82.6888,82.9427,82.529,82.8204,32220.0
2020-10-30 13:30:00,88.03,88.11,87.77,87.9,40356.0,82.764,82.8392,82.5196,82.6418,40356.0
2020-10-30 14:00:00,87.85,88.16,87.62,87.65,36489.0,82.5948,82.8862,82.3786,82.4068,36489.0
2020-10-30 14:30:00,87.63,87.88,87.44,87.69,50099.0,82.388,82.623,82.2093,82.4444,50099.0
2020-10-30 15:00:00,87.68,87.92,87.54,87.76,73404.0,82.435,82.6606,82.3033,82.5102,73404.0
2020-10-30 15:30:00,87.75,88.33,87.59,88.24,292906.0,82.5008,83.0461,82.3503,82.9615,292906.0
2020-11-02 09:30:00,88.99,90.18,88.88,90.18,47889.0,83.6666,84.7854,83.5632,84.7854,47889.0
2020-11-02 10:00:00,90.18,90.43,90.07,90.21,77916.0,84.7854,85.0205,84.682,84.8136,77916.0
2020-11-02 10:30:00,90.2,90.31,89.74,89.74,46717.0,84.8042,84.9076,84.3717,84.3717,46717.0
2020-11-02 11:00:00,89.75,89.98,89.53,89.98,39288.0,84.3811,84.5974,84.1743,84.5974,39288.0
2020-11-02 11:30:00,90.0,90.27,89.91,90.14,37812.0,84.6162,84.87,84.5316,84.7478,37812.0
2020-11-02 12:00:00,90.15,90.19,90.0,90.13,35558.0,84.7572,84.7948,84.6162,84.7384,35558.0
2020-11-02 12:30:00,90.11,90.14,89.49,89.54,36036.0,84.7196,84.7478,84.1367,84.1837,36036.0
2020-11-02 13:00:00,89.52,89.6,89.19,89.24,29089.0,84.1649,84.2401,83.8546,83.9016,29089.0
2020-11-02 13:30:00,89.27,89.48,89.12,89.2,28995.0,83.9298,84.1273,83.7888,83.864,28995.0
2020-11-02 14:00:00,89.18,89.64,89.15,89.57,27964.0,83.8452,84.2777,83.817,84.2119,27964.0
2020-11-02 14:30:00,89.6,89.83,89.51,89.65,28637.0,84.2401,84.4563,84.1555,84.2871,28637.0
2020-11-02 15:00:00,89.63,89.78,89.54,89.66,31473.0,84.2683,84.4093,84.1837,84.2965,31473.0
2020-11-02 15:30:00,89.69,89.86,89.37,89.85,151909.0,84.3247,84.4846,84.0239,84.4752,151909.0
2020-11-03 09:30:00,91.23,91.72,90.92,91.65,95693.0,85.7726,86.2333,85.4811,86.1675,95693.0
2020-11-03 10:00:00,91.55,92.19,91.55,91.98,90969.0,86.0735,86.6752,86.0735,86.4777,90969.0
2020-11-03 10:30:00,91.98,92.05,91.76,91.99,83502.0,86.4777,86.5435,86.2709,86.4871,83502.0
2020-11-03 11:00:00,92.02,92.42,91.94,92.4,73992.0,86.5153,86.8914,86.4401,86.8726,73992.0
2020-11-03 11:30:00,92.39,92.83,92.36,92.47,139507.0,86.8632,87.2769,86.835,86.9384,139507.0
2020-11-03 12:00:00,92.47,92.51,91.85,91.88,106117.0,86.9384,86.976,86.3555,86.3837,106117.0
2020-11-03 12:30:00,91.88,92.19,91.71,91.75,104871.0,86.3837,86.6752,86.2239,86.2615,104871.0
2020-11-03 13:00:00,91.76,92.1,91.74,92.03,59267.0,86.2709,86.5906,86.2521,86.5247,59267.0
2020-11-03 13:30:00,92.04,92.13,91.93,92.0,60340.0,86.5341,86.6188,86.4307,86.4965,60340.0
2020-11-03 14:00:00,92.0,92.28,91.98,92.19,44694.0,86.4965,86.7598,86.4777,86.6752,44694.0
2020-11-03 14:30:00,92.2,92.37,92.15,92.21,54330.0,86.6846,86.8444,86.6376,86.694,54330.0
2020-11-03 15:00:00,92.16,92.39,92.02,92.34,98282.0,86.647,86.8632,86.5153,86.8162,98282.0
2020-11-03 15:30:00,92.36,92.83,92.24,92.38,342310.0,86.835,87.2769,86.7222,86.8538,342310.0
2020-11-04 09:30:00,92.78,94.95,92.78,94.3,142196.0,87.2299,89.2701,87.2299,88.659,142196.0
2020-11-04 10:00:00,94.4,95.11,94.29,94.5,126340.0,88.753,89.4205,88.6496,88.847,126340.0
2020-11-04 10:30:00,94.43,94.59,93.86,94.22,78841.0,88.7812,88.9316,88.2453,88.5837,78841.0
2020-11-04 11:00:00,94.25,94.58,94.07,94.58,80221.0,88.6119,88.9222,88.4427,88.9222,80221.0
2020-11-04 11:30:00,94.69,95.1,94.25,95.05,47148.0,89.0256,89.4111,88.6119,89.3641,47148.0
2020-11-04 12:00:00,95.07,95.87,95.0,95.2,70034.0,89.3829,90.135,89.3171,89.5051,70034.0
2020-11-04 12:30:00,95.21,95.44,94.88,94.98,48901.0,89.5145,89.7308,89.2043,89.2983,48901.0
2020-11-04 13:00:00,94.98,95.07,94.72,94.75,30556.0,89.2983,89.3829,89.0538,89.082,30556.0
2020-11-04 13:30:00,94.78,95.08,94.71,94.88,40126.0,89.1102,89.3923,89.0444,89.2043,40126.0
2020-11-04 14:00:00,94.86,94.99,94.7,94.73,30914.0,89.1855,89.3077,89.035,89.0632,30914.0
2020-11-04 14:30:00,94.76,94.84,94.45,94.59,41117.0,89.0914,89.1666,88.8,88.9316,41117.0
2020-11-04 15:00:00,94.6,94.6,94.25,94.3,118334.0,88.941,88.941,88.6119,88.659,118334.0
2020-11-04 15:30:00,94.3,94.51,93.85,93.87,252960.0,88.659,88.8564,88.2359,88.2547,252960.0
2020-11-05 09:30:00,96.0,96.37,95.3,95.56,134962.0,90.2573,90.6051,89.5991,89.8436,134962.0
2020-11-05 10:00:00,95.51,95.6,94.97,95.4,122502.0,89.7966,89.8812,89.2889,89.6931,122502.0
2020-11-05 10:30:00,95.41,96.02,95.24,95.97,56502.0,89.7026,90.2761,89.5427,90.2291,56502.0
2020-11-05 11:00:00,95.99,96.23,95.9,96.01,41590.0,90.2479,90.4735,90.1632,90.2667,41590.0
2020-11-05 11:30:00,96.01,96.03,95.76,95.92,39857.0,90.2667,90.2855,90.0316,90.182,39857.0
2020-11-05 12:00:00,95.89,95.99,95.48,95.51,39487.0,90.1538,90.2479,89.7684,89.7966,39487.0
2020-11-05 12:30:00,95.51,96.01,95.51,95.92,40886.0,89.7966,90.2667,89.7966,90.182,40886.0
2020-11-05 13:00:00,95.92,96.29,95.92,96.21,37502.0,90.182,90.5299,90.182,90.4547,37502.0
2020-11-05 13:30:00,96.22,96.48,96.22,96.38,43655.0,90.4641,90.7085,90.4641,90.6145,43655.0
2020-11-05 14:00:00,96.39,96.67,96.34,96.44,49099.0,90.6239,90.8872,90.5769,90.6709,49099.0
2020-11-05 14:30:00,96.44,96.59,95.98,96.06,101838.0,90.6709,90.812,90.2385,90.3137,101838.0
2020-11-05 15:00:00,96.05,96.2,95.89,96.13,104755.0,90.3043,90.4453,90.1538,90.3795,104755.0
2020-11-05 15:30:00,96.1,96.22,95.57,95.62,337568.0,90.3513,90.4641,89.853,89.9,337568.0
2020-11-06 09:30:00,97.13,99.29,96.81,97.44,198893.0,91.3197,93.3504,91.0188,91.6111,198893.0
2020-11-06 10:00:00,97.55,97.7,96.6,97.34,120707.0,91.7145,91.8556,90.8214,91.5171,120707.0
2020-11-06 10:30:00,97.27,97.27,96.25,96.78,107155.0,91.4513,91.4513,90.4923,90.9906,107155.0
2020-11-06 11:00:00,96.73,97.6,96.73,97.34,73965.0,90.9436,91.7615,90.9436,91.5171,73965.0
2020-11-06 11:30:00,97.29,97.39,96.95,97.22,59857.0,91.4701,91.5641,91.1504,91.4043,59857.0
2020-11-06 12:00:00,97.17,97.23,96.82,97.13,46742.0,91.3573,91.4137,91.0282,91.3197,46742.0
2020-11-06 12:30:00,97.14,97.37,97.05,97.29,37368.0,91.3291,91.5453,91.2444,91.4701,37368.0
2020-11-06 13:00:00,97.27,97.49,97.17,97.22,41706.0,91.4513,91.6581,91.3573,91.4043,41706.0
2020-11-06 13:30:00,97.23,97.52,97.17,97.41,37632.0,91.4137,91.6863,91.3573,91.5829,37632.0
2020-11-06 14:00:00,97.45,97.72,97.38,97.61,37898.0,91.6205,91.8744,91.5547,91.7709,37898.0
2020-11-06 14:30:00,97.59,97.6,97.24,97.31,42477.0,91.7521,91.7615,91.4231,91.4889,42477.0
2020-11-06 15:00:00,97.3,97.38,96.98,97.13,80626.0,91.4795,91.5547,91.1786,91.3197,80626.0
2020-11-06 15:30:00,97.11,97.65,97.06,97.08,214530.0,91.3009,91.8086,91.2538,91.2727,214530.0
2020-11-09 09:30:00,100.91,103.79,100.91,102.61,157387.0,94.8735,97.5813,94.8735,96.4718,157387.0
2020-11-09 10:00:00,102.73,103.71,101.89,102.27,136539.0,96.5847,97.506,95.7949,96.1522,136539.0
2020-11-09 10:30:00,102.28,102.6,101.73,102.34,83690.0,96.1616,96.4624,95.6445,96.218,83690.0
2020-11-09 11:00:00,102.3,102.83,101.77,102.17,78198.0,96.1804,96.6787,95.6821,96.0582,78198.0
2020-11-09 11:30:00,102.07,102.64,101.83,102.11,71755.0,95.9641,96.5001,95.7385,96.0018,71755.0
2020-11-09 12:00:00,102.16,102.55,101.88,102.37,40260.0,96.0488,96.4154,95.7855,96.2462,40260.0
2020-11-09 12:30:00,102.31,102.48,101.89,102.14,64649.0,96.1898,96.3496,95.7949,96.03,64649.0
2020-11-09 13:00:00,102.15,102.43,101.73,102.15,99338.0,96.0394,96.3026,95.6445,96.0394,99338.0
2020-11-09 13:30:00,102.15,102.39,101.93,102.03,43175.0,96.0394,96.265,95.8325,95.9265,43175.0
2020-11-09 14:00:00,102.09,102.23,101.95,102.14,67678.0,95.983,96.1146,95.8513,96.03,67678.0
2020-11-09 14:30:00,102.14,102.2,101.93,102.06,70223.0,96.03,96.0864,95.8325,95.9547,70223.0
2020-11-09 15:00:00,102.03,102.31,101.07,101.2,147093.0,95.9265,96.1898,95.024,95.1462,147093.0
2020-11-09 15:30:00,101.2,101.66,100.4,100.42,372248.0,95.1462,95.5787,94.394,94.4129,372248.0
2020-11-10 09:30:00,100.77,101.65,100.21,101.62,86299.0,94.7419,95.5693,94.2154,95.5411,86299.0
2020-11-10 10:00:00,101.61,101.84,101.23,101.43,55892.0,95.5317,95.7479,95.1744,95.3624,55892.0
2020-11-10 10:30:00,101.45,101.45,100.76,100.9,55239.0,95.3812,95.3812,94.7325,94.8641,55239.0
2020-11-10 11:00:00,100.9,101.63,100.79,101.47,66556.0,94.8641,95.5505,94.7607,95.4,66556.0
2020-11-10 11:30:00,101.46,101.67,101.24,101.38,55041.0,95.3906,95.5881,95.1838,95.3154,55041.0
2020-11-10 12:00:00,101.39,102.06,101.39,102.04,39799.0,95.3248,95.9547,95.3248,95.9359,39799.0
2020-11-10 12:30:00,102.04,102.13,101.8,101.92,30772.0,95.9359,96.0206,95.7103,95.8231,30772.0
2020-11-10 13:00:00,101.94,101.99,101.69,101.73,26394.0,95.8419,95.8889,95.6069,95.6445,26394.0
2020-11-10 13:30:00,101.74,102.14,101.7,102.13,34204.0,95.6539,96.03,95.6163,96.0206,34204.0
2020-11-10 14:00:00,102.14,102.39,101.82,102.2,46335.0,96.03,96.265,95.7291,96.0864,46335.0
2020-11-10 14:30:00,102.2,102.28,101.97,102.23,47214.0,96.0864,96.1616,95.8701,96.1146,47214.0
2020-11-10 15:00:00,102.23,102.52,102.07,102.51,65034.0,96.1146,96.3872,95.9641,96.3778,65034.0
2020-11-10 15:30:00,102.49,102.49,101.96,102.09,205403.0,96.359,96.359,95.8607,95.983,205403.0
2020-11-11 09:30:00,102.41,102.51,101.8,101.93,45006.0,96.2838,96.3778,95.7103,95.8325,45006.0
2020-11-11 10:00:00,101.92,102.25,101.82,102.08,63286.0,95.8231,96.1334,95.7291,95.9736,63286.0
2020-11-11 10:30:00,102.11,102.76,102.09,102.42,46666.0,96.0018,96.6129,95.983,96.2932,46666.0
2020-11-11 11:00:00,102.52,102.81,102.48,102.81,20337.0,96.3872,96.6599,96.3496,96.6599,20337.0
2020-11-11 11:30:00,102.88,102.88,102.42,102.43,15442.0,96.7257,96.7257,96.2932,96.3026,15442.0
2020-11-11 12:00:00,102.44,102.67,102.39,102.5,30010.0,96.312,96.5283,96.265,96.3684,30010.0
2020-11-11 12:30:00,102.5,102.75,102.45,102.69,34068.0,96.3684,96.6035,96.3214,96.5471,34068.0
2020-11-11 13:00:00,102.7,102.91,102.63,102.83,20136.0,96.5565,96.7539,96.4906,96.6787,20136.0
2020-11-11 13:30:00,102.84,102.92,102.65,102.65,22613.0,96.6881,96.7633,96.5095,96.5095,22613.0
2020-11-11 14:00:00,102.6,102.68,102.29,102.34,13222.0,96.4624,96.5377,96.171,96.218,13222.0
2020-11-11 14:30:00,102.37,102.54,102.33,102.51,41555.0,96.2462,96.406,96.2086,96.3778,41555.0
2020-11-11 15:00:00,102.53,102.56,102.37,102.44,42802.0,96.3966,96.4248,96.2462,96.312,42802.0
2020-11-11 15:30:00,102.42,102.76,102.38,102.58,142098.0,96.2932,96.6129,96.2556,96.4436,142098.0
2020-11-12 09:30:00,102.08,102.53,101.62,102.11,36937.0,95.9736,96.3966,95.5411,96.0018,36937.0
2020-11-12 10:00:00,102.05,102.09,101.52,101.73,35992.0,95.9453,95.983,95.447,95.6445,35992.0
2020-11-12 10:30:00,101.69,102.05,101.67,101.74,26090.0,95.6069,95.9453,95.5881,95.6539,26090.0
2020-11-12 11:00:00,101.73,102.09,101.73,101.89,36700.0,95.6445,95.983,95.6445,95.7949,36700.0
2020-11-12 11:30:00,101.88,101.97,101.81,101.87,28195.0,95.7855,95.8701,95.7197,95.7761,28195.0
2020-11-12 12:00:00,101.84,102.03,101.63,101.69,36247.0,95.7479,95.9265,95.5505,95.6069,36247.0
2020-11-12 12:30:00,101.69,101.72,101.3,101.41,32358.0,95.6069,95.6351,95.2402,95.3436,32358.0
2020-11-12 13:00:00,101.41,101.51,101.02,101.03,63769.0,95.3436,95.4376,94.977,94.9864,63769.0
2020-11-12 13:30:00,101.01,101.17,100.9,100.99,36419.0,94.9676,95.118,94.8641,94.9488,36419.0
2020-11-12 14:00:00,100.98,101.03,100.62,100.78,55995.0,94.9394,94.9864,94.6009,94.7513,55995.0
2020-11-12 14:30:00,100.74,100.91,100.5,100.5,28982.0,94.7137,94.8735,94.4881,94.4881,28982.0
2020-11-12 15:00:00,100.52,100.75,100.26,100.59,46058.0,94.5069,94.7231,94.2624,94.5727,46058.0
2020-11-12 15:30:00,100.55,100.96,100.4,100.86,145870.0,94.5351,94.9205,94.394,94.8265,145870.0
2020-11-13 09:30:00,101.74,102.0,101.27,101.84,28832.0,95.6539,95.8983,95.212,95.7479,28832.0
2020-11-13 10:00:00,101.84,101.89,101.33,101.54,20081.0,95.7479,95.7949,95.2684,95.4659,20081.0
2020-11-13 10:30:00,101.54,101.61,100.88,100.97,15736.0,95.4659,95.5317,94.8453,94.93,15736.0
2020-11-13 11:00:00,100.97,101.1,100.58,100.79,22148.0,94.93,95.0522,94.5633,94.7607,22148.0
2020-11-13 11:30:00,100.67,100.75,100.41,100.56,21888.0,94.6479,94.7231,94.4035,94.5445,21888.0
2020-11-13 12:00:00,100.56,100.65,100.17,100.23,53558.0,94.5445,94.6291,94.1778,94.2342,53558.0
2020-11-13 12:30:00,100.23,100.55,100.23,100.48,19157.0,94.2342,94.5351,94.2342,94.4693,19157.0
2020-11-13 13:00:00,100.57,100.69,100.41,100.59,14268.0,94.5539,94.6667,94.4035,94.5727,14268.0
2020-11-13 13:30:00,100.59,100.69,100.45,100.5,21996.0,94.5727,94.6667,94.4411,94.4881,21996.0
2020-11-13 14:00:00,100.46,100.87,100.45,100.76,22644.0,94.4505,94.8359,94.4411,94.7325,22644.0
2020-11-13 14:30:00,100.79,100.89,100.67,100.83,22631.0,94.7607,94.8547,94.6479,94.7983,22631.0
2020-11-13 15:00:00,100.77,100.89,100.62,100.72,29813.0,94.7419,94.8547,94.6009,94.6949,29813.0
2020-11-13 15:30:00,100.73,101.19,100.73,101.06,108798.0,94.7043,95.1368,94.7043,95.0146,108798.0
2020-11-16 09:30:00,101.66,101.79,100.83,101.01,68158.0,95.5787,95.7009,94.7983,94.9676,68158.0
2020-11-16 10:00:00,101.08,101.63,101.03,101.51,31231.0,95.0334,95.5505,94.9864,95.4376,31231.0
2020-11-16 10:30:00,101.55,102.0,101.54,101.93,65609.0,95.4753,95.8983,95.4659,95.8325,65609.0
2020-11-16 11:00:00,101.93,102.23,101.87,102.08,38492.0,95.8325,96.1146,95.7761,95.9736,38492.0
2020-11-16 11:30:00,102.06,102.36,102.03,102.16,20768.0,95.9547,96.2368,95.9265,96.0488,20768.0
2020-11-16 12:00:00,102.19,102.26,101.69,101.69,24510.0,96.077,96.1428,95.6069,95.6069,24510.0
2020-11-16 12:30:00,101.7,101.71,101.44,101.6,28454.0,95.6163,95.6257,95.3718,95.5223,28454.0
2020-11-16 13:00:00,101.63,101.63,101.3,101.34,20707.0,95.5505,95.5505,95.2402,95.2778,20707.0
2020-11-16 13:30:00,101.31,101.49,101.11,101.23,20856.0,95.2496,95.4188,95.0616,95.1744,20856.0
2020-11-16 14:00:00,101.21,101.31,101.02,101.19,30933.0,95.1556,95.2496,94.977,95.1368,30933.0
2020-11-16 14:30:00,101.21,101.24,100.97,101.19,30186.0,95.1556,95.1838,94.93,95.1368,30186.0
2020-11-16 15:00:00,101.17,101.39,101.08,101.28,33808.0,95.118,95.3248,95.0334,95.2214,33808.0
2020-11-16 15:30:00,101.27,101.82,101.25,101.81,122554.0,95.212,95.7291,95.1932,95.7197,122554.0
2020-11-17 09:30:00,101.27,101.38,100.44,100.52,45318.0,95.212,95.3154,94.4317,94.5069,45318.0
2020-11-17 10:00:00,100.49,100.74,100.41,100.52,45990.0,94.4787,94.7137,94.4035,94.5069,45990.0
2020-11-17 10:30:00,100.52,101.0,100.5,100.96,31410.0,94.5069,94.9582,94.4881,94.9205,31410.0
2020-11-17 11:00:00,100.92,101.32,100.92,101.29,24445.0,94.8829,95.259,94.8829,95.2308,24445.0
2020-11-17 11:30:00,101.32,101.42,101.11,101.14,37091.0,95.259,95.353,95.0616,95.0898,37091.0
2020-11-17 12:00:00,101.14,101.53,101.06,101.43,27445.0,95.0898,95.4565,95.0146,95.3624,27445.0
2020-11-17 12:30:00,101.43,101.55,101.24,101.51,24663.0,95.3624,95.4753,95.1838,95.4376,24663.0
2020-11-17 13:00:00,101.49,101.61,101.17,101.26,31660.0,95.4188,95.5317,95.118,95.2026,31660.0
2020-11-17 13:30:00,101.24,101.41,101.19,101.32,27884.0,95.1838,95.3436,95.1368,95.259,27884.0
2020-11-17 14:00:00,101.31,101.72,101.31,101.67,25191.0,95.2496,95.6351,95.2496,95.5881,25191.0
2020-11-17 14:30:00,101.68,101.93,101.56,101.84,48623.0,95.5975,95.8325,95.4847,95.7479,48623.0
2020-11-17 15:00:00,101.83,101.83,101.54,101.73,76273.0,95.7385,95.7385,95.4659,95.6445,76273.0
2020-11-17 15:30:00,101.73,101.75,101.2,101.27,194763.0,95.6445,95.6633,95.1462,95.212,194763.0
2020-11-18 09:30:00,101.4,101.84,101.03,101.39,43670.0,95.3342,95.7479,94.9864,95.3248,43670.0
2020-11-18 10:00:00,101.35,101.47,101.21,101.41,21831.0,95.2872,95.4,95.1556,95.3436,21831.0
2020-11-18 10:30:00,101.38,101.62,101.27,101.4,66683.0,95.3154,95.5411,95.212,95.3342,66683.0
2020-11-18 11:00:00,101.4,101.62,101.4,101.59,27354.0,95.3342,95.5411,95.3342,95.5129,27354.0
2020-11-18 11:30:00,101.57,101.69,101.34,101.36,56744.0,95.4941,95.6069,95.2778,95.2966,56744.0
2020-11-18 12:00:00,101.3,101.44,100.75,100.81,92811.0,95.2402,95.3718,94.7231,94.7795,92811.0
2020-11-18 12:30:00,100.84,100.93,100.72,100.83,59147.0,94.8077,94.8923,94.6949,94.7983,59147.0
2020-11-18 13:00:00,100.85,101.09,100.85,100.89,21549.0,94.8171,95.0428,94.8171,94.8547,21549.0
2020-11-18 13:30:00,100.84,100.86,100.54,100.61,25192.0,94.8077,94.8265,94.5257,94.5915,25192.0
2020-11-18 14:00:00,100.55,100.68,100.26,100.34,39404.0,94.5351,94.6573,94.2624,94.3376,39404.0
2020-11-18 14:30:00,100.29,100.49,100.2,100.26,36254.0,94.2906,94.4787,94.206,94.2624,36254.0
2020-11-18 15:00:00,100.25,100.48,100.16,100.25,29380.0,94.253,94.4693,94.1684,94.253,29380.0
2020-11-18 15:30:00,100.26,100.32,99.93,100.0,249148.0,94.2624,94.3188,93.9522,94.018,249148.0
2020-11-19 09:30:00,99.57,99.81,98.57,99.09,79690.0,93.6137,93.8393,92.6735,93.1624,79690.0
2020-11-19 10:00:00,99.07,99.24,98.62,98.63,40902.0,93.1436,93.3034,92.7205,92.7299,40902.0
2020-11-19 10:30:00,98.6,99.32,98.6,99.17,35586.0,92.7017,93.3787,92.7017,93.2376,35586.0
2020-11-19 11:00:00,99.21,99.27,98.93,99.15,29430.0,93.2752,93.3316,93.012,93.2188,29430.0
2020-11-19 11:30:00,99.12,99.31,98.83,99.31,33168.0,93.1906,93.3693,92.918,93.3693,33168.0
2020-11-19 12:00:00,99.31,99.56,99.11,99.32,34774.0,93.3693,93.6043,93.1812,93.3787,34774.0
2020-11-19 12:30:00,99.3,99.48,99.11,99.14,21106.0,93.3599,93.5291,93.1812,93.2094,21106.0
2020-11-19 13:00:00,99.15,99.58,99.14,99.48,24828.0,93.2188,93.6231,93.2094,93.5291,24828.0
2020-11-19 13:30:00,99.47,99.74,99.38,99.69,17905.0,93.5197,93.7735,93.4351,93.7265,17905.0
2020-11-19 14:00:00,99.68,99.77,99.56,99.77,18689.0,93.7171,93.8017,93.6043,93.8017,18689.0
2020-11-19 14:30:00,99.75,100.09,99.68,99.91,24457.0,93.7829,94.1026,93.7171,93.9334,24457.0
2020-11-19 15:00:00,99.88,100.01,99.75,99.76,29450.0,93.9052,94.0274,93.7829,93.7923,29450.0
2020-11-19 15:30:00,99.76,100.0,99.46,99.88,169380.0,93.7923,94.018,93.5103,93.9052,169380.0
2020-11-20 09:30:00,99.97,100.19,99.46,99.59,64435.0,93.9898,94.1966,93.5103,93.6325,64435.0
2020-11-20 10:00:00,99.59,99.84,99.11,99.26,25915.0,93.6325,93.8675,93.1812,93.3222,25915.0
2020-11-20 10:30:00,99.35,99.5,99.07,99.26,41569.0,93.4069,93.5479,93.1436,93.3222,41569.0
2020-11-20 11:00:00,99.31,99.44,99.22,99.32,105164.0,93.3693,93.4915,93.2846,93.3787,105164.0
2020-11-20 11:30:00,99.35,99.53,99.06,99.12,72318.0,93.4069,93.5761,93.1342,93.1906,72318.0
2020-11-20 12:00:00,99.08,99.1,98.88,98.92,30603.0,93.153,93.1718,92.965,93.0026,30603.0
2020-11-20 12:30:00,98.92,98.94,98.7,98.77,24874.0,93.0026,93.0214,92.7957,92.8616,24874.0
2020-11-20 13:00:00,98.76,99.05,98.73,99.0,22484.0,92.8522,93.1248,92.8239,93.0778,22484.0
2020-11-20 13:30:00,98.98,99.07,98.92,99.0,23426.0,93.059,93.1436,93.0026,93.0778,23426.0
2020-11-20 14:00:00,99.0,99.01,98.83,98.84,21086.0,93.0778,93.0872,92.918,92.9274,21086.0
2020-11-20 14:30:00,98.84,98.96,98.8,98.87,27752.0,92.9274,93.0402,92.8898,92.9556,27752.0
2020-11-20 15:00:00,98.89,98.93,98.63,98.81,47269.0,92.9744,93.012,92.7299,92.8992,47269.0
2020-11-20 15:30:00,98.82,99.18,98.71,98.89,119024.0,92.9086,93.247,92.8051,92.9744,119024.0
2020-11-23 09:30:00,98.95,99.37,98.57,99.13,41856.0,93.0308,93.4257,92.6735,93.2,41856.0
2020-11-23 10:00:00,99.18,99.2,98.58,98.61,27070.0,93.247,93.2658,92.6829,92.7111,27070.0
2020-11-23 10:30:00,98.61,98.67,98.45,98.53,27502.0,92.7111,92.7675,92.5607,92.6359,27502.0
2020-11-23 11:00:00,98.48,98.53,97.74,97.83,43781.0,92.5889,92.6359,91.8932,91.9778,43781.0
2020-11-23 11:30:00,97.83,97.9,97.57,97.84,35010.0,91.9778,92.0436,91.7333,91.9872,35010.0
2020-11-23 12:00:00,97.8,97.85,97.51,97.68,41707.0,91.9496,91.9966,91.6769,91.8368,41707.0
2020-11-23 12:30:00,97.69,98.16,97.69,98.13,17798.0,91.8462,92.288,91.8462,92.2598,17798.0
2020-11-23 13:00:00,98.13,98.23,98.1,98.11,26729.0,92.2598,92.3539,92.2316,92.241,26729.0
2020-11-23 13:30:00,98.12,98.13,97.93,97.98,25573.0,92.2504,92.2598,92.0718,92.1188,25573.0
2020-11-23 14:00:00,97.96,98.03,97.64,97.64,30602.0,92.1,92.1658,91.7992,91.7992,30602.0
2020-11-23 14:30:00,97.67,97.84,97.55,97.81,30123.0,91.8274,91.9872,91.7145,91.959,30123.0
2020-11-23 15:00:00,97.79,98.08,97.79,98.04,36712.0,91.9402,92.2128,91.9402,92.1752,36712.0
2020-11-23 15:30:00,98.05,98.08,97.53,97.78,192090.0,92.1846,92.2128,91.6957,91.9308,192090.0
2020-11-24 09:30:00,98.29,98.54,97.95,98.15,58517.0,92.4103,92.6453,92.0906,92.2786,58517.0
2020-11-24 10:00:00,98.14,98.49,98.07,98.4,74492.0,92.2692,92.5983,92.2034,92.5137,74492.0
2020-11-24 10:30:00,98.42,98.69,98.31,98.34,54832.0,92.5325,92.7863,92.4291,92.4573,54832.0
2020-11-24 11:00:00,98.3,98.35,98.04,98.35,37984.0,92.4197,92.4667,92.1752,92.4667,37984.0
2020-11-24 11:30:00,98.33,98.71,98.16,98.49,58538.0,92.4479,92.8051,92.288,92.5983,58538.0
2020-11-24 12:00:00,98.48,98.6,98.24,98.28,36286.0,92.5889,92.7017,92.3633,92.4009,36286.0
2020-11-24 12:30:00,98.3,98.36,97.99,98.0,34063.0,92.4197,92.4761,92.1282,92.1376,34063.0
2020-11-24 13:00:00,98.02,98.03,97.63,97.68,48419.0,92.1564,92.1658,91.7898,91.8368,48419.0
2020-11-24 13:30:00,97.71,98.16,97.7,97.89,41954.0,91.865,92.288,91.8556,92.0342,41954.0
2020-11-24 14:00:00,97.87,97.93,97.73,97.8,47592.0,92.0154,92.0718,91.8838,91.9496,47592.0
2020-11-24 14:30:00,97.77,97.91,97.6,97.61,52989.0,91.9214,92.053,91.7615,91.7709,52989.0
2020-11-24 15:00:00,97.62,97.72,97.46,97.63,75485.0,91.7803,91.8744,91.6299,91.7898,75485.0
2020-11-24 15:30:00,97.62,97.79,97.51,97.74,197499.0,91.7803,91.9402,91.6769,91.8932,197499.0
2020-11-25 09:30:00,97.98,97.98,97.11,97.47,47806.0,92.1188,92.1188,91.3009,91.6393,47806.0
2020-11-25 10:00:00,97.46,97.65,97.38,97.6,37285.0,91.6299,91.8086,91.5547,91.7615,37285.0
2020-11-25 10:30:00,97.56,97.68,97.02,97.11,33227.0,91.7239,91.8368,91.2162,91.3009,33227.0
2020-11-25 11:00:00,97.08,97.34,96.99,97.28,29133.0,91.2727,91.5171,91.188,91.4607,29133.0
2020-11-25 11:30:00,97.35,97.5,97.24,97.5,20375.0,91.5265,91.6675,91.4231,91.6675,20375.0
2020-11-25 12:00:00,97.52,97.54,97.25,97.25,29643.0,91.6863,91.7051,91.4325,91.4325,29643.0
2020-11-25 12:30:00,97.26,97.5,97.23,97.41,30988.0,91.4419,91.6675,91.4137,91.5829,30988.0
2020-11-25 13:00:00,97.42,97.42,97.27,97.32,27029.0,91.5923,91.5923,91.4513,91.4983,27029.0
2020-11-25 13:30:00,97.29,97.37,97.26,97.27,21027.0,91.4701,91.5453,91.4419,91.4513,21027.0
2020-11-25 14:00:00,97.27,97.3,96.98,96.98,40073.0,91.4513,91.4795,91.1786,91.1786,40073.0
2020-11-25 14:30:00,97.0,97.04,96.89,96.97,37991.0,91.1974,91.235,91.094,91.1692,37991.0
2020-11-25 15:00:00,96.96,97.11,96.93,97.09,42145.0,91.1598,91.3009,91.1316,91.2821,42145.0
2020-11-25 15:30:00,97.07,97.47,97.06,97.43,138258.0,91.2632,91.6393,91.2538,91.6017,138258.0
2020-11-27 09:30:00,97.44,97.81,96.5,96.95,50687.0,91.6111,91.959,90.7273,91.1504,50687.0
2020-11-27 10:00:00,97.06,97.63,96.98,97.48,46363.0,91.2538,91.7898,91.1786,91.6487,46363.0
2020-11-27 10:30:00,97.48,97.5,96.97,97.02,69998.0,91.6487,91.6675,91.1692,91.2162,69998.0
2020-11-27 11:00:00,97.01,97.28,96.98,97.12,66109.0,91.2068,91.4607,91.1786,91.3103,66109.0
2020-11-27 11:30:00,97.09,97.19,96.86,97.02,67538.0,91.2821,91.3761,91.0658,91.2162,67538.0
2020-11-27 12:00:00,96.99,97.03,96.71,96.78,35309.0,91.188,91.2256,90.9248,90.9906,35309.0
2020-11-27 12:30:00,96.78,97.23,96.73,97.0,68181.0,90.9906,91.4137,90.9436,91.1974,68181.0
2020-11-30 09:30:00,96.67,97.03,96.32,96.76,258093.0,90.8872,91.2256,90.5581,90.9718,258093.0
2020-11-30 10:00:00,96.75,96.91,96.35,96.9,186020.0,90.9624,91.1128,90.5863,91.1034,186020.0
2020-11-30 10:30:00,96.9,97.06,96.74,96.92,91194.0,91.1034,91.2538,90.953,91.1222,91194.0
2020-11-30 11:00:00,96.93,97.04,96.56,96.63,136615.0,91.1316,91.235,90.7838,90.8496,136615.0
2020-11-30 11:30:00,96.63,96.67,96.08,96.08,75371.0,90.8496,90.8872,90.3325,90.3325,75371.0
2020-11-30 12:00:00,96.04,96.43,96.02,96.33,45786.0,90.2949,90.6615,90.2761,90.5675,45786.0
2020-11-30 12:30:00,96.32,96.48,96.25,96.45,39961.0,90.5581,90.7085,90.4923,90.6803,39961.0
2020-11-30 13:00:00,96.45,96.71,96.45,96.69,47766.0,90.6803,90.9248,90.6803,90.906,47766.0
2020-11-30 13:30:00,96.67,96.73,96.37,96.39,50571.0,90.8872,90.9436,90.6051,90.6239,50571.0
2020-11-30 14:00:00,96.36,96.49,96.2,96.41,64057.0,90.5957,90.7179,90.4453,90.6427,64057.0
2020-11-30 14:30:00,96.43,96.53,96.22,96.49,48139.0,90.6615,90.7556,90.4641,90.7179,48139.0
2020-11-30 15:00:00,96.49,96.5,96.09,96.15,73486.0,90.7179,90.7273,90.3419,90.3983,73486.0
2020-11-30 15:30:00,96.13,96.76,96.08,96.71,308356.0,90.3795,90.9718,90.3325,90.9248,308356.0
2020-12-01 09:30:00,97.58,98.16,97.48,97.58,142549.0,91.7427,92.288,91.6487,91.7427,142549.0
2020-12-01 10:00:00,97.57,98.41,97.29,98.36,122692.0,91.7333,92.5231,91.4701,92.4761,122692.0
2020-12-01 10:30:00,98.33,98.36,97.14,97.39,61626.0,92.4479,92.4761,91.3291,91.5641,61626.0
2020-12-01 11:00:00,97.42,97.58,97.13,97.18,46980.0,91.5923,91.7427,91.3197,91.3667,46980.0
2020-12-01 11:30:00,97.17,97.52,96.93,97.06,84686.0,91.3573,91.6863,91.1316,91.2538,84686.0
2020-12-01 12:00:00,97.08,97.2,96.98,97.03,45659.0,91.2727,91.3855,91.1786,91.2256,45659.0
2020-12-01 12:30:00,97.06,97.24,96.97,97.09,58205.0,91.2538,91.4231,91.1692,91.2821,58205.0
2020-12-01 13:00:00,97.09,97.13,96.96,97.08,46494.0,91.2821,91.3197,91.1598,91.2727,46494.0
2020-12-01 13:30:00,97.09,97.32,97.08,97.3,66111.0,91.2821,91.4983,91.2727,91.4795,66111.0
2020-12-01 14:00:00,97.3,97.5,97.22,97.29,36990.0,91.4795,91.6675,91.4043,91.4701,36990.0
2020-12-01 14:30:00,97.28,97.47,97.2,97.25,55839.0,91.4607,91.6393,91.3855,91.4325,55839.0
2020-12-01 15:00:00,97.23,97.26,96.9,97.23,47685.0,91.4137,91.4419,91.1034,91.4137,47685.0
2020-12-01 15:30:00,97.23,97.41,97.13,97.14,191637.0,91.4137,91.5829,91.3197,91.3291,191637.0
2020-12-02 09:30:00,96.88,97.23,96.42,96.79,121986.0,91.0846,91.4137,90.6521,91.0,121986.0
2020-12-02 10:00:00,96.72,96.75,95.95,96.09,98174.0,90.9342,90.9624,90.2102,90.3419,98174.0
2020-12-02 10:30:00,96.08,96.08,95.58,95.73,103748.0,90.3325,90.3325,89.8624,90.0034,103748.0
2020-12-02 11:00:00,95.76,95.79,95.13,95.41,98633.0,90.0316,90.0598,89.4393,89.7026,98633.0
2020-12-02 11:30:00,95.42,95.56,94.82,95.09,121812.0,89.712,89.8436,89.1478,89.4017,121812.0
2020-12-02 12:00:00,95.1,95.54,95.1,95.54,71949.0,89.4111,89.8248,89.4111,89.8248,71949.0
2020-12-02 12:30:00,95.53,95.84,95.5,95.84,71338.0,89.8154,90.1068,89.7872,90.1068,71338.0
2020-12-02 13:00:00,95.83,95.83,95.5,95.56,110431.0,90.0974,90.0974,89.7872,89.8436,110431.0
2020-12-02 13:30:00,95.55,95.67,95.51,95.54,78043.0,89.8342,89.947,89.7966,89.8248,78043.0
2020-12-02 14:00:00,95.54,95.77,95.53,95.74,72301.0,89.8248,90.041,89.8154,90.0128,72301.0
2020-12-02 14:30:00,95.75,95.88,95.54,95.56,71952.0,90.0222,90.1444,89.8248,89.8436,71952.0
2020-12-02 15:00:00,95.56,95.81,95.5,95.78,78086.0,89.8436,90.0786,89.7872,90.0504,78086.0
2020-12-02 15:30:00,95.77,95.88,95.67,95.75,220013.0,90.041,90.1444,89.947,90.0222,220013.0
2020-12-03 09:30:00,95.87,96.24,95.42,96.18,145811.0,90.135,90.4829,89.712,90.4265,145811.0
2020-12-03 10:00:00,96.15,96.36,95.86,96.19,96118.0,90.3983,90.5957,90.1256,90.4359,96118.0
2020-12-03 10:30:00,96.19,96.22,95.92,95.96,73286.0,90.4359,90.4641,90.182,90.2197,73286.0
2020-12-03 11:00:00,95.94,96.09,95.88,95.94,60111.0,90.2008,90.3419,90.1444,90.2008,60111.0
2020-12-03 11:30:00,95.94,95.99,95.71,95.71,48013.0,90.2008,90.2479,89.9846,89.9846,48013.0
2020-12-03 12:00:00,95.63,95.88,95.62,95.87,41457.0,89.9094,90.1444,89.9,90.135,41457.0
2020-12-03 12:30:00,95.85,95.91,95.77,95.84,50254.0,90.1162,90.1726,90.041,90.1068,50254.0
2020-12-03 13:00:00,95.83,95.86,95.59,95.65,51181.0,90.0974,90.1256,89.8718,89.9282,51181.0
2020-12-03 13:30:00,95.64,95.64,95.11,95.17,76936.0,89.9188,89.9188,89.4205,89.4769,76936.0
2020-12-03 14:00:00,95.17,95.25,95.1,95.25,34773.0,89.4769,89.5521,89.4111,89.5521,34773.0
2020-12-03 14:30:00,95.2,95.31,95.17,95.23,50816.0,89.5051,89.6085,89.4769,89.5333,50816.0
2020-12-03 15:00:00,95.19,95.24,94.72,95.0,177868.0,89.4957,89.5427,89.0538,89.3171,177868.0
2020-12-03 15:30:00,95.01,95.22,94.66,94.76,392768.0,89.3265,89.5239,88.9974,89.0914,392768.0
2020-12-04 09:30:00,94.7,95.11,94.63,94.93,72075.0,89.035,89.4205,88.9692,89.2513,72075.0
2020-12-04 10:00:00,94.94,95.31,94.91,95.29,182864.0,89.2607,89.6085,89.2325,89.5897,182864.0
2020-12-04 10:30:00,95.29,95.29,95.03,95.17,66647.0,89.5897,89.5897,89.3453,89.4769,66647.0
2020-12-04 11:00:00,95.19,95.33,95.09,95.16,85502.0,89.4957,89.6273,89.4017,89.4675,85502.0
2020-12-04 11:30:00,95.16,95.35,95.12,95.19,56116.0,89.4675,89.6461,89.4299,89.4957,56116.0
2020-12-04 12:00:00,95.19,95.31,95.18,95.27,51139.0,89.4957,89.6085,89.4863,89.5709,51139.0
2020-12-04 12:30:00,95.28,95.29,94.99,95.08,78711.0,89.5803,89.5897,89.3077,89.3923,78711.0
2020-12-04 13:00:00,95.09,95.27,95.07,95.2,97232.0,89.4017,89.5709,89.3829,89.5051,97232.0
2020-12-04 13:30:00,95.2,95.42,95.11,95.25,230509.0,89.5051,89.712,89.4205,89.5521,230509.0
2020-12-04 14:00:00,95.26,95.28,95.16,95.23,47215.0,89.5615,89.5803,89.4675,89.5333,47215.0
2020-12-04 14:30:00,95.22,95.41,95.2,95.39,61354.0,89.5239,89.7026,89.5051,89.6837,61354.0
2020-12-04 15:00:00,95.4,95.56,95.34,95.44,139838.0,89.6931,89.8436,89.6367,89.7308,139838.0
2020-12-04 15:30:00,95.44,95.69,95.38,95.67,240217.0,89.7308,89.9658,89.6743,89.947,240217.0
2020-12-07 09:30:00,95.5,95.67,95.08,95.27,36448.0,89.7872,89.947,89.3923,89.5709,36448.0
2020-12-07 10:00:00,95.32,95.45,95.21,95.34,41886.0,89.6179,89.7402,89.5145,89.6367,41886.0
2020-12-07 10:30:00,95.35,95.48,95.27,95.44,57060.0,89.6461,89.7684,89.5709,89.7308,57060.0
2020-12-07 11:00:00,95.44,95.48,95.22,95.28,41528.0,89.7308,89.7684,89.5239,89.5803,41528.0
2020-12-07 11:30:00,95.27,95.41,95.23,95.39,32409.0,89.5709,89.7026,89.5333,89.6837,32409.0
2020-12-07 12:00:00,95.37,95.43,95.23,95.28,37759.0,89.6649,89.7214,89.5333,89.5803,37759.0
2020-12-07 12:30:00,95.27,95.29,95.11,95.14,23748.0,89.5709,89.5897,89.4205,89.4487,23748.0
2020-12-07 13:00:00,95.14,95.18,94.93,94.97,35503.0,89.4487,89.4863,89.2513,89.2889,35503.0
2020-12-07 13:30:00,94.98,95.09,94.86,94.93,36141.0,89.2983,89.4017,89.1855,89.2513,36141.0
2020-12-07 14:00:00,94.91,94.91,94.69,94.71,46221.0,89.2325,89.2325,89.0256,89.0444,46221.0
2020-12-07 14:30:00,94.71,94.79,94.63,94.65,53801.0,89.0444,89.1196,88.9692,88.988,53801.0
2020-12-07 15:00:00,94.65,94.93,94.61,94.9,47967.0,88.988,89.2513,88.9504,89.2231,47967.0
2020-12-07 15:30:00,94.9,94.94,94.65,94.87,165585.0,89.2231,89.2607,88.988,89.1949,165585.0
2020-12-08 09:30:00,94.31,94.58,94.23,94.5,67946.0,88.6684,88.9222,88.5931,88.847,67946.0
2020-12-08 10:00:00,94.52,94.8,94.25,94.71,142250.0,88.8658,89.129,88.6119,89.0444,142250.0
2020-12-08 10:30:00,94.73,94.87,94.67,94.83,31690.0,89.0632,89.1949,89.0068,89.1572,31690.0
2020-12-08 11:00:00,94.85,94.95,94.73,94.86,40351.0,89.1761,89.2701,89.0632,89.1855,40351.0
2020-12-08 11:30:00,94.85,94.89,94.53,94.55,32721.0,89.1761,89.2137,88.8752,88.894,32721.0
2020-12-08 12:00:00,94.56,94.75,94.46,94.73,19801.0,88.9034,89.082,88.8094,89.0632,19801.0
2020-12-08 12:30:00,94.76,94.91,94.69,94.88,37884.0,89.0914,89.2325,89.0256,89.2043,37884.0
2020-12-08 13:00:00,94.88,94.94,94.81,94.87,17892.0,89.2043,89.2607,89.1384,89.1949,17892.0
2020-12-08 13:30:00,94.88,94.9,94.63,94.66,22284.0,89.2043,89.2231,88.9692,88.9974,22284.0
2020-12-08 14:00:00,94.64,94.81,94.55,94.81,27671.0,88.9786,89.1384,88.894,89.1384,27671.0
2020-12-08 14:30:00,94.81,94.85,94.38,94.48,71959.0,89.1384,89.1761,88.7342,88.8282,71959.0
2020-12-08 15:00:00,94.48,94.53,94.42,94.47,40812.0,88.8282,88.8752,88.7718,88.8188,40812.0
2020-12-08 15:30:00,94.46,94.68,94.44,94.68,143499.0,88.8094,89.0162,88.7906,89.0162,143499.0
2020-12-09 09:30:00,95.01,95.11,94.13,94.13,41757.0,89.3265,89.4205,88.4991,88.4991,41757.0
2020-12-09 10:00:00,94.19,94.35,93.91,94.05,41488.0,88.5555,88.706,88.2923,88.4239,41488.0
2020-12-09 10:30:00,94.05,94.46,94.05,94.41,55368.0,88.4239,88.8094,88.4239,88.7624,55368.0
2020-12-09 11:00:00,94.41,94.47,94.13,94.29,39525.0,88.7624,88.8188,88.4991,88.6496,39525.0
2020-12-09 11:30:00,94.29,94.44,94.25,94.29,32250.0,88.6496,88.7906,88.6119,88.6496,32250.0
2020-12-09 12:00:00,94.29,94.48,94.26,94.4,37396.0,88.6496,88.8282,88.6213,88.753,37396.0
2020-12-09 12:30:00,94.4,94.52,94.33,94.52,43893.0,88.753,88.8658,88.6872,88.8658,43893.0
2020-12-09 13:00:00,94.48,94.49,94.23,94.43,22460.0,88.8282,88.8376,88.5931,88.7812,22460.0
2020-12-09 13:30:00,94.44,94.54,94.29,94.41,42797.0,88.7906,88.8846,88.6496,88.7624,42797.0
2020-12-09 14:00:00,94.42,94.56,94.35,94.44,49663.0,88.7718,88.9034,88.706,88.7906,49663.0
2020-12-09 14:30:00,94.42,94.44,94.26,94.33,61333.0,88.7718,88.7906,88.6213,88.6872,61333.0
2020-12-09 15:00:00,94.33,94.45,94.22,94.33,70998.0,88.6872,88.8,88.5837,88.6872,70998.0
2020-12-09 15:30:00,94.32,94.56,94.17,94.3,273741.0,88.6778,88.9034,88.5367,88.659,273741.0
2020-12-10 09:30:00,94.31,94.57,93.91,94.21,46984.0,88.6684,88.9128,88.2923,88.5743,46984.0
2020-12-10 10:00:00,94.25,94.33,93.82,93.82,39503.0,88.6119,88.6872,88.2077,88.2077,39503.0
2020-12-10 10:30:00,93.83,93.92,93.55,93.71,33453.0,88.2171,88.3017,87.9538,88.1042,33453.0
2020-12-10 11:00:00,93.71,93.71,93.39,93.47,35340.0,88.1042,88.1042,87.8034,87.8786,35340.0
2020-12-10 11:30:00,93.47,93.82,93.46,93.69,29404.0,87.8786,88.2077,87.8692,88.0854,29404.0
2020-12-10 12:00:00,93.7,93.8,93.5,93.54,36621.0,88.0948,88.1889,87.9068,87.9444,36621.0
2020-12-10 12:30:00,93.54,93.66,93.42,93.51,18354.0,87.9444,88.0572,87.8316,87.9162,18354.0
2020-12-10 13:00:00,93.49,93.73,93.49,93.7,17657.0,87.8974,88.123,87.8974,88.0948,17657.0
2020-12-10 13:30:00,93.72,93.76,93.57,93.58,20700.0,88.1136,88.1513,87.9726,87.982,20700.0
2020-12-10 14:00:00,93.59,93.59,93.29,93.32,23975.0,87.9914,87.9914,87.7094,87.7376,23975.0
2020-12-10 14:30:00,93.33,93.49,93.31,93.41,23083.0,87.747,87.8974,87.7282,87.8222,23083.0
2020-12-10 15:00:00,93.42,93.8,93.42,93.72,126333.0,87.8316,88.1889,87.8316,88.1136,126333.0
2020-12-10 15:30:00,93.7,93.75,93.46,93.52,205179.0,88.0948,88.1419,87.8692,87.9256,205179.0
2020-12-11 09:30:00,93.29,94.84,93.29,94.77,58634.0,87.7094,89.1666,87.7094,89.1008,58634.0
2020-12-11 10:00:00,94.8,95.06,94.74,94.82,45000.0,89.129,89.3735,89.0726,89.1478,45000.0
2020-12-11 10:30:00,94.85,94.92,94.67,94.73,45520.0,89.1761,89.2419,89.0068,89.0632,45520.0
2020-12-11 11:00:00,94.71,94.79,94.6,94.64,30853.0,89.0444,89.1196,88.941,88.9786,30853.0
2020-12-11 11:30:00,94.64,94.64,94.24,94.3,50462.0,88.9786,88.9786,88.6025,88.659,50462.0
2020-12-11 12:00:00,94.29,94.31,94.03,94.21,28184.0,88.6496,88.6684,88.4051,88.5743,28184.0
2020-12-11 12:30:00,94.21,94.52,94.21,94.33,77779.0,88.5743,88.8658,88.5743,88.6872,77779.0
2020-12-11 13:00:00,94.33,94.5,94.28,94.5,50329.0,88.6872,88.847,88.6401,88.847,50329.0
2020-12-11 13:30:00,94.48,94.9,94.48,94.9,28611.0,88.8282,89.2231,88.8282,89.2231,28611.0
2020-12-11 14:00:00,94.88,94.91,94.66,94.72,68255.0,89.2043,89.2325,88.9974,89.0538,68255.0
2020-12-11 14:30:00,94.75,94.95,94.74,94.8,50313.0,89.082,89.2701,89.0726,89.129,50313.0
2020-12-11 15:00:00,94.75,95.1,94.73,95.02,40193.0,89.082,89.4111,89.0632,89.3359,40193.0
2020-12-11 15:30:00,95.02,95.19,94.88,94.99,237210.0,89.3359,89.4957,89.2043,89.3077,237210.0
2020-12-14 09:30:00,95.28,95.74,95.02,95.57,53775.0,89.5803,90.0128,89.3359,89.853,53775.0
2020-12-14 10:00:00,95.56,95.87,95.4,95.67,21833.0,89.8436,90.135,89.6931,89.947,21833.0
2020-12-14 10:30:00,95.71,95.77,95.51,95.62,35901.0,89.9846,90.041,89.7966,89.9,35901.0
2020-12-14 11:00:00,95.63,95.66,95.48,95.56,51136.0,89.9094,89.9376,89.7684,89.8436,51136.0
2020-12-14 11:30:00,95.58,95.93,95.45,95.75,66868.0,89.8624,90.1914,89.7402,90.0222,66868.0
2020-12-14 12:00:00,95.69,95.71,95.46,95.54,91935.0,89.9658,89.9846,89.7496,89.8248,91935.0
2020-12-14 12:30:00,95.55,95.66,95.25,95.26,144285.0,89.8342,89.9376,89.5521,89.5615,144285.0
2020-12-14 13:00:00,95.33,95.33,95.09,95.22,30737.0,89.6273,89.6273,89.4017,89.5239,30737.0
2020-12-14 13:30:00,95.25,95.56,95.22,95.41,80224.0,89.5521,89.8436,89.5239,89.7026,80224.0
2020-12-14 14:00:00,95.44,95.44,95.07,95.1,26697.0,89.7308,89.7308,89.3829,89.4111,26697.0
2020-12-14 14:30:00,95.1,95.42,94.99,95.41,30929.0,89.4111,89.712,89.3077,89.7026,30929.0
2020-12-14 15:00:00,95.42,95.47,95.27,95.3,39067.0,89.712,89.759,89.5709,89.5991,39067.0
2020-12-14 15:30:00,95.25,95.27,94.87,94.91,219206.0,89.5521,89.5709,89.1949,89.2325,219206.0
2020-12-15 09:30:00,95.45,95.83,95.32,95.59,58915.0,89.7402,90.0974,89.6179,89.8718,58915.0
2020-12-15 10:00:00,95.61,95.95,95.31,95.8,33159.0,89.8906,90.2102,89.6085,90.0692,33159.0
2020-12-15 10:30:00,95.8,96.13,95.64,96.13,101368.0,90.0692,90.3795,89.9188,90.3795,101368.0
2020-12-15 11:00:00,96.12,96.3,95.95,96.1,35164.0,90.3701,90.5393,90.2102,90.3513,35164.0
2020-12-15 11:30:00,96.07,96.16,95.88,96.14,21559.0,90.3231,90.4077,90.1444,90.3889,21559.0
2020-12-15 12:00:00,96.14,96.21,96.05,96.1,14126.0,90.3889,90.4547,90.3043,90.3513,14126.0
2020-12-15 12:30:00,96.1,96.3,96.1,96.22,17110.0,90.3513,90.5393,90.3513,90.4641,17110.0
2020-12-15 13:00:00,96.25,96.34,96.14,96.26,27153.0,90.4923,90.5769,90.3889,90.5017,27153.0
2020-12-15 13:30:00,96.24,96.26,96.11,96.25,36183.0,90.4829,90.5017,90.3607,90.4923,36183.0
2020-12-15 14:00:00,96.24,96.41,96.17,96.17,19552.0,90.4829,90.6427,90.4171,90.4171,19552.0
2020-12-15 14:30:00,96.22,96.43,96.2,96.32,52450.0,90.4641,90.6615,90.4453,90.5581,52450.0
2020-12-15 15:00:00,96.32,96.52,96.24,96.27,51155.0,90.5581,90.7462,90.4829,90.5111,51155.0
2020-12-15 15:30:00,96.22,96.3,95.98,96.21,136954.0,90.4641,90.5393,90.2385,90.4547,136954.0
2020-12-16 09:30:00,96.43,96.7,96.29,96.32,24707.0,90.6615,90.9154,90.5299,90.5581,24707.0
2020-12-16 10:00:00,96.31,96.49,96.12,96.29,18289.0,90.5487,90.7179,90.3701,90.5299,18289.0
2020-12-16 10:30:00,96.26,96.51,96.24,96.35,34731.0,90.5017,90.7367,90.4829,90.5863,34731.0
2020-12-16 11:00:00,96.39,96.45,96.11,96.13,74439.0,90.6239,90.6803,90.3607,90.3795,74439.0
2020-12-16 11:30:00,96.11,96.21,96.03,96.09,101897.0,90.3607,90.4547,90.2855,90.3419,101897.0
2020-12-16 12:00:00,96.1,96.23,95.85,95.9,39985.0,90.3513,90.4735,90.1162,90.1632,39985.0
2020-12-16 12:30:00,95.89,95.89,95.57,95.64,15855.0,90.1538,90.1538,89.853,89.9188,15855.0
2020-12-16 13:00:00,95.65,95.69,95.52,95.64,12751.0,89.9282,89.9658,89.806,89.9188,12751.0
2020-12-16 13:30:00,95.66,95.67,95.5,95.55,12897.0,89.9376,89.947,89.7872,89.8342,12897.0
2020-12-16 14:00:00,95.56,95.66,95.43,95.52,12838.0,89.8436,89.9376,89.7214,89.806,12838.0
2020-12-16 14:30:00,95.55,95.87,95.51,95.85,18033.0,89.8342,90.135,89.7966,90.1162,18033.0
2020-12-16 15:00:00,95.86,95.86,95.68,95.77,20061.0,90.1256,90.1256,89.9564,90.041,20061.0
2020-12-16 15:30:00,95.76,95.84,95.38,95.41,89544.0,90.0316,90.1068,89.6743,89.7026,89544.0
2020-12-17 09:30:00,95.74,96.14,95.74,95.85,38580.0,90.0128,90.3889,90.0128,90.1162,38580.0
2020-12-17 10:00:00,95.91,96.48,95.91,96.47,34931.0,90.1726,90.7085,90.1726,90.6991,34931.0
2020-12-17 10:30:00,96.44,97.07,96.44,96.94,73848.0,90.6709,91.2632,90.6709,91.141,73848.0
2020-12-17 11:00:00,96.95,97.0,96.49,96.49,34154.0,91.1504,91.1974,90.7179,90.7179,34154.0
2020-12-17 11:30:00,96.47,96.69,96.36,96.6,39908.0,90.6991,90.906,90.5957,90.8214,39908.0
2020-12-17 12:00:00,96.61,96.71,96.52,96.56,32075.0,90.8308,90.9248,90.7462,90.7838,32075.0
2020-12-17 12:30:00,96.55,96.65,96.45,96.6,21790.0,90.7744,90.8684,90.6803,90.8214,21790.0
2020-12-17 13:00:00,96.61,96.75,96.54,96.68,23708.0,90.8308,90.9624,90.765,90.8966,23708.0
2020-12-17 13:30:00,96.67,96.88,96.62,96.88,22735.0,90.8872,91.0846,90.8402,91.0846,22735.0
2020-12-17 14:00:00,96.9,97.04,96.81,97.03,28443.0,91.1034,91.235,91.0188,91.2256,28443.0
2020-12-17 14:30:00,97.04,97.24,96.99,97.05,44425.0,91.235,91.4231,91.188,91.2444,44425.0
2020-12-17 15:00:00,97.05,97.08,96.9,97.05,37428.0,91.2444,91.2727,91.1034,91.2444,37428.0
2020-12-17 15:30:00,97.03,97.05,96.84,96.89,128556.0,91.2256,91.2444,91.047,91.094,128556.0
2020-12-18 09:30:00,96.81,97.43,96.81,97.31,200479.0,91.0188,91.6017,91.0188,91.4889,200479.0
2020-12-18 10:00:00,97.31,97.45,97.04,97.12,27659.0,91.4889,91.6205,91.235,91.3103,27659.0
2020-12-18 10:30:00,97.16,97.32,97.05,97.22,40385.0,91.3479,91.4983,91.2444,91.4043,40385.0
2020-12-18 11:00:00,97.19,97.25,97.02,97.19,28862.0,91.3761,91.4325,91.2162,91.3761,28862.0
2020-12-18 11:30:00,97.2,97.48,97.15,97.38,24335.0,91.3855,91.6487,91.3385,91.5547,24335.0
2020-12-18 12:00:00,97.41,97.58,97.4,97.46,18602.0,91.5829,91.7427,91.5735,91.6299,18602.0
2020-12-18 12:30:00,97.49,97.69,97.31,97.37,39408.0,91.6581,91.8462,91.4889,91.5453,39408.0
2020-12-18 13:00:00,97.37,97.41,97.27,97.41,23080.0,91.5453,91.5829,91.4513,91.5829,23080.0
2020-12-18 13:30:00,97.36,97.37,97.11,97.17,21661.0,91.5359,91.5453,91.3009,91.3573,21661.0
2020-12-18 14:00:00,97.14,97.14,96.93,96.97,20077.0,91.3291,91.3291,91.1316,91.1692,20077.0
2020-12-18 14:30:00,96.95,97.08,96.76,96.8,24517.0,91.1504,91.2727,90.9718,91.0094,24517.0
2020-12-18 15:00:00,96.84,96.88,96.61,96.66,36018.0,91.047,91.0846,90.8308,90.8778,36018.0
2020-12-18 15:30:00,96.68,97.21,96.48,96.78,319008.0,90.8966,91.3949,90.7085,90.9906,319008.0
2020-12-21 09:30:00,95.52,95.87,94.54,94.54,56645.0,89.806,90.135,88.8846,88.8846,56645.0
2020-12-21 10:00:00,94.55,94.68,93.66,93.89,45856.0,88.894,89.0162,88.0572,88.2735,45856.0
2020-12-21 10:30:00,93.83,94.22,93.74,94.08,37652.0,88.2171,88.5837,88.1325,88.4521,37652.0
2020-12-21 11:00:00,94.07,94.43,93.99,94.36,29787.0,88.4427,88.7812,88.3675,88.7154,29787.0
2020-12-21 11:30:00,94.39,94.64,94.37,94.53,32101.0,88.7436,88.9786,88.7248,88.8752,32101.0
2020-12-21 12:00:00,94.5,94.87,94.5,94.86,17409.0,88.847,89.1949,88.847,89.1855,17409.0
2020-12-21 12:30:00,94.85,95.14,94.82,95.09,21024.0,89.1761,89.4487,89.1478,89.4017,21024.0
2020-12-21 13:00:00,95.08,95.18,94.91,95.0,45075.0,89.3923,89.4863,89.2325,89.3171,45075.0
2020-12-21 13:30:00,95.0,95.29,95.0,95.18,32627.0,89.3171,89.5897,89.3171,89.4863,32627.0
2020-12-21 14:00:00,95.15,95.27,95.04,95.22,19997.0,89.4581,89.5709,89.3547,89.5239,19997.0
2020-12-21 14:30:00,95.22,95.33,95.17,95.19,27771.0,89.5239,89.6273,89.4769,89.4957,27771.0
2020-12-21 15:00:00,95.21,95.29,95.06,95.29,31649.0,89.5145,89.5897,89.3735,89.5897,31649.0
2020-12-21 15:30:00,95.31,95.34,95.01,95.29,106154.0,89.6085,89.6367,89.3265,89.5897,106154.0
2020-12-22 09:30:00,95.2,95.39,94.92,95.04,35636.0,89.5051,89.6837,89.2419,89.3547,35636.0
2020-12-22 10:00:00,95.09,95.46,94.94,95.46,24543.0,89.4017,89.7496,89.2607,89.7496,24543.0
2020-12-22 10:30:00,95.39,95.63,95.37,95.51,34423.0,89.6837,89.9094,89.6649,89.7966,34423.0
2020-12-22 11:00:00,95.5,95.66,95.39,95.43,16306.0,89.7872,89.9376,89.6837,89.7214,16306.0
2020-12-22 11:30:00,95.49,95.55,95.32,95.47,19398.0,89.7778,89.8342,89.6179,89.759,19398.0
2020-12-22 12:00:00,95.54,95.68,95.43,95.58,17196.0,89.8248,89.9564,89.7214,89.8624,17196.0
2020-12-22 12:30:00,95.56,95.7,95.43,95.48,14962.0,89.8436,89.9752,89.7214,89.7684,14962.0
2020-12-22 13:00:00,95.47,95.62,95.41,95.55,17900.0,89.759,89.9,89.7026,89.8342,17900.0
2020-12-22 13:30:00,95.59,95.79,95.58,95.72,13818.0,89.8718,90.0598,89.8624,89.994,13818.0
2020-12-22 14:00:00,95.71,95.73,95.53,95.66,17410.0,89.9846,90.0034,89.8154,89.9376,17410.0
2020-12-22 14:30:00,95.7,95.79,95.68,95.72,32138.0,89.9752,90.0598,89.9564,89.994,32138.0
2020-12-22 15:00:00,95.71,95.79,95.68,95.7,34249.0,89.9846,90.0598,89.9564,89.9752,34249.0
2020-12-22 15:30:00,95.72,95.95,95.69,95.78,100171.0,89.994,90.2102,89.9658,90.0504,100171.0
2020-12-23 09:30:00,95.98,96.49,95.59,95.6,44611.0,90.2385,90.7179,89.8718,89.8812,44611.0
2020-12-23 10:00:00,95.68,95.95,95.33,95.58,51871.0,89.9564,90.2102,89.6273,89.8624,51871.0
2020-12-23 10:30:00,95.56,95.72,95.54,95.6,22671.0,89.8436,89.994,89.8248,89.8812,22671.0
2020-12-23 11:00:00,95.6,95.73,95.54,95.66,21892.0,89.8812,90.0034,89.8248,89.9376,21892.0
2020-12-23 11:30:00,95.7,95.72,95.56,95.68,21592.0,89.9752,89.994,89.8436,89.9564,21592.0
2020-12-23 12:00:00,95.7,96.12,95.67,95.88,55872.0,89.9752,90.3701,89.947,90.1444,55872.0
2020-12-23 12:30:00,95.88,95.93,95.58,95.59,18371.0,90.1444,90.1914,89.8624,89.8718,18371.0
2020-12-23 13:00:00,95.59,95.68,95.57,95.6,16816.0,89.8718,89.9564,89.853,89.8812,16816.0
2020-12-23 13:30:00,95.62,95.67,95.53,95.55,28554.0,89.9,89.947,89.8154,89.8342,28554.0
2020-12-23 14:00:00,95.55,95.56,95.23,95.25,18500.0,89.8342,89.8436,89.5333,89.5521,18500.0
2020-12-23 14:30:00,95.23,95.36,95.22,95.25,23247.0,89.5333,89.6555,89.5239,89.5521,23247.0
2020-12-23 15:00:00,95.24,95.33,95.18,95.27,23047.0,89.5427,89.6273,89.4863,89.5709,23047.0
2020-12-23 15:30:00,95.29,95.31,95.0,95.01,100357.0,89.5897,89.6085,89.3171,89.3265,100357.0
2020-12-24 09:30:00,94.96,95.48,94.95,95.41,26646.0,89.2795,89.7684,89.2701,89.7026,26646.0
2020-12-24 10:00:00,95.39,95.61,95.18,95.26,26432.0,89.6837,89.8906,89.4863,89.5615,26432.0
2020-12-24 10:30:00,95.28,95.31,94.91,95.15,16671.0,89.5803,89.6085,89.2325,89.4581,16671.0
2020-12-24 11:00:00,95.14,95.36,95.11,95.29,33722.0,89.4487,89.6555,89.4205,89.5897,33722.0
2020-12-24 11:30:00,95.27,95.29,95.08,95.29,24180.0,89.5709,89.5897,89.3923,89.5897,24180.0
2020-12-24 12:00:00,95.28,95.43,95.16,95.43,16537.0,89.5803,89.7214,89.4675,89.7214,16537.0
2020-12-24 12:30:00,95.43,95.72,95.32,95.72,32114.0,89.7214,89.994,89.6179,89.994,32114.0
2020-12-28 09:30:00,96.06,96.71,96.06,96.45,52651.0,90.3137,90.9248,90.3137,90.6803,52651.0
2020-12-28 10:00:00,96.42,96.88,96.27,96.84,26443.0,90.6521,91.0846,90.5111,91.047,26443.0
2020-12-28 10:30:00,96.88,97.16,96.81,96.81,34760.0,91.0846,91.3479,91.0188,91.0188,34760.0
2020-12-28 11:00:00,96.81,96.86,96.27,96.33,22079.0,91.0188,91.0658,90.5111,90.5675,22079.0
2020-12-28 11:30:00,96.33,96.53,96.27,96.33,25098.0,90.5675,90.7556,90.5111,90.5675,25098.0
2020-12-28 12:00:00,96.33,96.39,96.06,96.17,24777.0,90.5675,90.6239,90.3137,90.4171,24777.0
2020-12-28 12:30:00,96.2,96.37,96.11,96.26,31940.0,90.4453,90.6051,90.3607,90.5017,31940.0
2020-12-28 13:00:00,96.25,96.37,96.23,96.28,26863.0,90.4923,90.6051,90.4735,90.5205,26863.0
2020-12-28 13:30:00,96.28,96.6,96.23,96.52,26261.0,90.5205,90.8214,90.4735,90.7462,26261.0
2020-12-28 14:00:00,96.52,96.59,96.35,96.5,40663.0,90.7462,90.812,90.5863,90.7273,40663.0
2020-12-28 14:30:00,96.49,96.65,96.35,96.59,36700.0,90.7179,90.8684,90.5863,90.812,36700.0
2020-12-28 15:00:00,96.6,96.61,96.33,96.35,31198.0,90.8214,90.8308,90.5675,90.5863,31198.0
2020-12-28 15:30:00,96.33,96.55,96.28,96.41,126137.0,90.5675,90.7744,90.5205,90.6427,126137.0
2020-12-29 09:30:00,96.79,96.98,96.39,96.54,29423.0,91.0,91.1786,90.6239,90.765,29423.0
2020-12-29 10:00:00,96.61,96.87,96.48,96.64,26571.0,90.8308,91.0752,90.7085,90.859,26571.0
2020-12-29 10:30:00,96.65,96.68,96.26,96.37,22075.0,90.8684,90.8966,90.5017,90.6051,22075.0
2020-12-29 11:00:00,96.36,96.55,96.15,96.46,24128.0,90.5957,90.7744,90.3983,90.6897,24128.0
2020-12-29 11:30:00,96.42,96.47,96.27,96.29,19670.0,90.6521,90.6991,90.5111,90.5299,19670.0
2020-12-29 12:00:00,96.31,96.54,96.3,96.4,19669.0,90.5487,90.765,90.5393,90.6333,19669.0
2020-12-29 12:30:00,96.34,96.34,95.91,96.08,18610.0,90.5769,90.5769,90.1726,90.3325,18610.0
2020-12-29 13:00:00,96.06,96.09,95.79,95.93,19235.0,90.3137,90.3419,90.0598,90.1914,19235.0
2020-12-29 13:30:00,95.88,95.93,95.68,95.77,23185.0,90.1444,90.1914,89.9564,90.041,23185.0
2020-12-29 14:00:00,95.75,95.77,95.57,95.61,22893.0,90.0222,90.041,89.853,89.8906,22893.0
2020-12-29 14:30:00,95.64,95.8,95.59,95.7,18655.0,89.9188,90.0692,89.8718,89.9752,18655.0
2020-12-29 15:00:00,95.68,95.96,95.67,95.93,29372.0,89.9564,90.2197,89.947,90.1914,29372.0
2020-12-29 15:30:00,95.91,95.91,95.53,95.58,133971.0,90.1726,90.1726,89.8154,89.8624,133971.0
2020-12-30 09:30:00,95.71,96.16,95.71,96.0,14000.0,89.9846,90.4077,89.9846,90.2573,14000.0
2020-12-30 10:00:00,96.02,96.23,96.0,96.13,15830.0,90.2761,90.4735,90.2573,90.3795,15830.0
2020-12-30 10:30:00,96.15,96.24,95.95,95.97,10937.0,90.3983,90.4829,90.2102,90.2291,10937.0
2020-12-30 11:00:00,95.95,95.98,95.73,95.8,17177.0,90.2102,90.2385,90.0034,90.0692,17177.0
2020-12-30 11:30:00,95.8,95.8,95.68,95.72,18315.0,90.0692,90.0692,89.9564,89.994,18315.0
2020-12-30 12:00:00,95.65,96.0,95.63,95.96,24454.0,89.9282,90.2573,89.9094,90.2197,24454.0
2020-12-30 12:30:00,95.95,95.95,95.68,95.75,12823.0,90.2102,90.2102,89.9564,90.0222,12823.0
2020-12-30 13:00:00,95.78,95.95,95.69,95.7,16764.0,90.0504,90.2102,89.9658,89.9752,16764.0
2020-12-30 13:30:00,95.67,95.68,95.48,95.54,21898.0,89.947,89.9564,89.7684,89.8248,21898.0
2020-12-30 14:00:00,95.53,95.65,95.47,95.5,24406.0,89.8154,89.9282,89.759,89.7872,24406.0
2020-12-30 14:30:00,95.44,95.51,95.36,95.48,22747.0,89.7308,89.7966,89.6555,89.7684,22747.0
2020-12-30 15:00:00,95.5,95.65,95.46,95.54,21395.0,89.7872,89.9282,89.7496,89.8248,21395.0
2020-12-30 15:30:00,95.57,95.84,95.55,95.76,89563.0,89.853,90.1068,89.8342,90.0316,89563.0
2020-12-31 09:30:00,95.5,95.52,95.11,95.26,16675.0,90.1834,90.2023,89.8151,89.9568,16675.0
2020-12-31 10:00:00,95.36,95.63,95.3,95.51,10249.0,90.0512,90.3062,89.9946,90.1929,10249.0
2020-12-31 10:30:00,95.56,95.64,95.31,95.44,15347.0,90.2401,90.3156,90.004,90.1268,15347.0
2020-12-31 11:00:00,95.41,95.51,95.4,95.44,10145.0,90.0984,90.1929,90.089,90.1268,10145.0
2020-12-31 11:30:00,95.44,95.66,95.41,95.62,26881.0,90.1268,90.3345,90.0984,90.2967,26881.0
2020-12-31 12:00:00,95.58,95.78,95.56,95.56,15759.0,90.259,90.4478,90.2401,90.2401,15759.0
2020-12-31 12:30:00,95.59,95.9,95.55,95.84,14822.0,90.2684,90.5612,90.2306,90.5045,14822.0
2020-12-31 13:00:00,95.84,95.93,95.75,95.75,15709.0,90.5045,90.5895,90.4195,90.4195,15709.0
2020-12-31 13:30:00,95.74,95.79,95.63,95.79,13346.0,90.4101,90.4573,90.3062,90.4573,13346.0
2020-12-31 14:00:00,95.83,96.05,95.71,96.0,14924.0,90.4951,90.7028,90.3817,90.6556,14924.0
2020-12-31 14:30:00,96.02,96.07,95.95,96.07,17964.0,90.6745,90.7217,90.6084,90.7217,17964.0
2020-12-31 15:00:00,96.12,96.35,96.07,96.2,17565.0,90.7689,90.9861,90.7217,90.8445,17565.0
2020-12-31 15:30:00,96.21,96.47,96.04,96.3,93797.0,90.8539,91.0994,90.6934,90.9389,93797.0
2021-01-04 09:30:00,96.18,96.2,95.47,95.77,42278.0,90.8256,90.8445,90.1551,90.4384,42278.0
2021-01-04 10:00:00,95.76,95.81,95.32,95.39,14461.0,90.429,90.4762,90.0134,90.0795,14461.0
2021-01-04 10:30:00,95.45,95.46,94.33,94.4,27331.0,90.1362,90.1457,89.0786,89.1447,27331.0
2021-01-04 11:00:00,94.42,94.49,93.98,94.2,21783.0,89.1635,89.2297,88.748,88.9558,21783.0
2021-01-04 11:30:00,94.17,94.27,93.72,93.87,24662.0,88.9275,89.0219,88.5025,88.6442,24662.0
2021-01-04 12:00:00,93.82,93.91,93.43,93.74,20022.0,88.597,88.6819,88.2287,88.5214,20022.0
2021-01-04 12:30:00,93.72,93.74,93.37,93.6,17445.0,88.5025,88.5214,88.172,88.3892,17445.0
2021-01-04 13:00:00,93.57,93.66,93.43,93.44,20740.0,88.3609,88.4459,88.2287,88.2381,20740.0
2021-01-04 13:30:00,93.44,93.65,93.29,93.61,41823.0,88.2381,88.4364,88.0965,88.3986,41823.0
2021-01-04 14:00:00,93.64,93.64,93.16,93.33,22079.0,88.427,88.427,87.9737,88.1342,22079.0
2021-01-04 14:30:00,93.28,93.34,93.02,93.29,23099.0,88.087,88.1437,87.8415,88.0965,23099.0
2021-01-04 15:00:00,93.28,93.37,93.12,93.24,33707.0,88.087,88.172,87.9359,88.0492,33707.0
2021-01-04 15:30:00,93.24,93.66,93.16,93.55,140979.0,88.0492,88.4459,87.9737,88.342,140979.0
2021-01-05 09:30:00,93.28,93.85,93.21,93.55,53607.0,88.087,88.6253,88.0209,88.342,53607.0
2021-01-05 10:00:00,93.56,93.85,92.92,92.96,27494.0,88.3514,88.6253,87.7471,87.7848,27494.0
2021-01-05 10:30:00,92.95,93.23,92.51,92.84,44738.0,87.7754,88.0398,87.3599,87.6715,44738.0
2021-01-05 11:00:00,92.81,92.96,92.65,92.96,29103.0,87.6432,87.7848,87.4921,87.7848,29103.0
2021-01-05 11:30:00,92.91,93.14,92.84,92.87,20067.0,87.7376,87.9548,87.6715,87.6998,20067.0
2021-01-05 12:00:00,92.87,93.2,92.87,92.95,13874.0,87.6998,88.0115,87.6998,87.7754,13874.0
2021-01-05 12:30:00,92.95,93.02,92.89,92.97,18155.0,87.7754,87.8415,87.7187,87.7943,18155.0
2021-01-05 13:00:00,92.99,93.08,92.86,92.86,20690.0,87.8132,87.8981,87.6904,87.6904,20690.0
2021-01-05 13:30:00,92.86,93.11,92.83,93.05,25394.0,87.6904,87.9265,87.6621,87.8698,25394.0
2021-01-05 14:00:00,93.07,93.42,93.07,93.24,40788.0,87.8887,88.2192,87.8887,88.0492,40788.0
2021-01-05 14:30:00,93.3,93.52,93.3,93.41,26615.0,88.1059,88.3137,88.1059,88.2098,26615.0
2021-01-05 15:00:00,93.4,93.62,93.28,93.33,29828.0,88.2003,88.4081,88.087,88.1342,29828.0
2021-01-05 15:30:00,93.31,93.76,93.24,93.69,189667.0,88.1153,88.5403,88.0492,88.4742,189667.0
2021-01-06 09:30:00,93.89,94.67,93.5,94.5,224093.0,88.6631,89.3996,88.2948,89.2391,224093.0
2021-01-06 10:00:00,94.58,94.59,94.2,94.56,77995.0,89.3146,89.3241,88.9558,89.2958,77995.0
2021-01-06 10:30:00,94.56,95.14,94.54,94.95,96709.0,89.2958,89.8435,89.2769,89.664,96709.0
2021-01-06 11:00:00,94.95,95.41,94.88,95.37,42189.0,89.664,90.0984,89.5979,90.0607,42189.0
2021-01-06 11:30:00,95.37,95.37,94.95,95.23,94432.0,90.0607,90.0607,89.664,89.9285,94432.0
2021-01-06 12:00:00,95.24,95.41,95.16,95.33,40696.0,89.9379,90.0984,89.8624,90.0229,40696.0
2021-01-06 12:30:00,95.33,95.63,95.3,95.59,29528.0,90.0229,90.3062,89.9946,90.2684,29528.0
2021-01-06 13:00:00,95.64,95.75,95.41,95.61,41234.0,90.3156,90.4195,90.0984,90.2873,41234.0
2021-01-06 13:30:00,95.61,95.83,95.5,95.78,90961.0,90.2873,90.4951,90.1834,90.4478,90961.0
2021-01-06 14:00:00,95.83,95.97,95.55,95.76,36207.0,90.4951,90.6273,90.2306,90.429,36207.0
2021-01-06 14:30:00,95.67,96.08,95.41,95.64,70404.0,90.344,90.7311,90.0984,90.3156,70404.0
2021-01-06 15:00:00,95.57,95.85,95.32,95.7,63538.0,90.2495,90.5139,90.0134,90.3723,63538.0
2021-01-06 15:30:00,95.64,95.91,95.48,95.87,186849.0,90.3156,90.5706,90.1645,90.5328,186849.0
2021-01-07 09:30:00,96.22,96.62,95.71,96.43,72961.0,90.8633,91.2411,90.3817,91.0617,72961.0
2021-01-07 10:00:00,96.42,96.98,96.36,96.76,54906.0,91.0522,91.581,90.9955,91.3733,54906.0
2021-01-07 10:30:00,96.72,97.05,96.65,96.98,81130.0,91.3355,91.6471,91.2694,91.581,81130.0
2021-01-07 11:00:00,96.98,97.23,96.82,96.91,36893.0,91.581,91.8171,91.4299,91.5149,36893.0
2021-01-07 11:30:00,96.89,97.17,96.86,97.0,62099.0,91.496,91.7605,91.4677,91.5999,62099.0
2021-01-07 12:00:00,97.02,97.14,96.79,96.87,33964.0,91.6188,91.7321,91.4016,91.4772,33964.0
2021-01-07 12:30:00,96.89,97.17,96.85,97.07,30463.0,91.496,91.7605,91.4583,91.666,30463.0
2021-01-07 13:00:00,97.09,97.21,96.91,97.09,31081.0,91.6849,91.7982,91.5149,91.6849,31081.0
2021-01-07 13:30:00,97.11,97.23,97.11,97.17,51828.0,91.7038,91.8171,91.7038,91.7605,51828.0
2021-01-07 14:00:00,97.18,97.26,96.77,96.8,41492.0,91.7699,91.8454,91.3827,91.4111,41492.0
2021-01-07 14:30:00,96.77,96.95,96.63,96.82,35541.0,91.3827,91.5527,91.2505,91.4299,35541.0
2021-01-07 15:00:00,96.82,96.86,96.55,96.56,52038.0,91.4299,91.4677,91.175,91.1844,52038.0
2021-01-07 15:30:00,96.55,96.89,96.41,96.76,255909.0,91.175,91.496,91.0428,91.3733,255909.0
2021-01-08 09:30:00,96.76,97.33,96.71,97.21,26261.0,91.3733,91.9115,91.3261,91.7982,26261.0
2021-01-08 10:00:00,97.15,97.35,97.07,97.14,22808.0,91.7416,91.9304,91.666,91.7321,22808.0
2021-01-08 10:30:00,97.1,97.57,97.01,97.35,25332.0,91.6944,92.1382,91.6094,91.9304,25332.0
2021-01-08 11:00:00,97.38,97.42,97.06,97.21,27494.0,91.9588,91.9965,91.6566,91.7982,27494.0
2021-01-08 11:30:00,97.2,97.28,96.91,97.06,28658.0,91.7888,91.8643,91.5149,91.6566,28658.0
2021-01-08 12:00:00,97.08,97.25,97.01,97.16,12970.0,91.6755,91.836,91.6094,91.751,12970.0
2021-01-08 12:30:00,97.16,97.22,97.11,97.15,16933.0,91.751,91.8077,91.7038,91.7416,16933.0
2021-01-08 13:00:00,97.15,97.3,97.09,97.21,38540.0,91.7416,91.8832,91.6849,91.7982,38540.0
2021-01-08 13:30:00,97.23,97.24,96.75,96.76,44211.0,91.8171,91.8266,91.3638,91.3733,44211.0
2021-01-08 14:00:00,96.79,96.88,96.62,96.76,29258.0,91.4016,91.4866,91.2411,91.3733,29258.0
2021-01-08 14:30:00,96.79,96.82,96.54,96.68,54014.0,91.4016,91.4299,91.1655,91.2977,54014.0
2021-01-08 15:00:00,96.64,96.99,96.63,96.96,49141.0,91.26,91.5905,91.2505,91.5621,49141.0
2021-01-08 15:30:00,96.94,97.04,96.65,96.98,129490.0,91.5433,91.6377,91.2694,91.581,129490.0
2021-01-11 09:30:00,95.46,96.6,95.46,95.99,53596.0,90.1457,91.2222,90.1457,90.6461,53596.0
2021-01-11 10:00:00,95.96,96.15,95.73,96.13,64492.0,90.6178,90.7972,90.4006,90.7784,64492.0
2021-01-11 10:30:00,96.18,96.49,96.13,96.49,67640.0,90.8256,91.1183,90.7784,91.1183,67640.0
2021-01-11 11:00:00,96.51,96.51,96.24,96.4,45230.0,91.1372,91.1372,90.8822,91.0333,45230.0
2021-01-11 11:30:00,96.38,96.41,96.07,96.08,37264.0,91.0144,91.0428,90.7217,90.7311,37264.0
2021-01-11 12:00:00,96.11,96.26,96.08,96.2,20415.0,90.7595,90.9011,90.7311,90.8445,20415.0
2021-01-11 12:30:00,96.17,96.19,96.07,96.09,15067.0,90.8161,90.835,90.7217,90.7406,15067.0
2021-01-11 13:00:00,96.1,96.26,95.99,96.0,25171.0,90.75,90.9011,90.6461,90.6556,25171.0
2021-01-11 13:30:00,96.01,96.03,95.77,95.8,21120.0,90.665,90.6839,90.4384,90.4667,21120.0
2021-01-11 14:00:00,95.8,95.91,95.77,95.83,22050.0,90.4667,90.5706,90.4384,90.4951,22050.0
2021-01-11 14:30:00,95.8,95.88,95.57,95.8,23342.0,90.4667,90.5423,90.2495,90.4667,23342.0
2021-01-11 15:00:00,95.76,95.84,95.46,95.55,30322.0,90.429,90.5045,90.1457,90.2306,30322.0
2021-01-11 15:30:00,95.54,95.79,95.33,95.76,121230.0,90.2212,90.4573,90.0229,90.429,121230.0
2021-01-12 09:30:00,95.69,95.98,95.11,95.35,24731.0,90.3628,90.6367,89.8151,90.0418,24731.0
2021-01-12 10:00:00,95.39,95.69,95.18,95.59,41093.0,90.0795,90.3628,89.8812,90.2684,41093.0
2021-01-12 10:30:00,95.59,95.59,95.09,95.12,30960.0,90.2684,90.2684,89.7962,89.8246,30960.0
2021-01-12 11:00:00,95.1,95.56,95.01,95.42,28730.0,89.8057,90.2401,89.7207,90.1079,28730.0
2021-01-12 11:30:00,95.36,95.37,95.05,95.06,17057.0,90.0512,90.0607,89.7585,89.7679,17057.0
2021-01-12 12:00:00,95.08,95.15,94.73,94.86,24645.0,89.7868,89.8529,89.4563,89.5791,24645.0
2021-01-12 12:30:00,94.85,94.85,94.65,94.75,19344.0,89.5696,89.5696,89.3807,89.4752,19344.0
2021-01-12 13:00:00,94.76,94.86,94.69,94.86,17232.0,89.4846,89.5791,89.4185,89.5791,17232.0
2021-01-12 13:30:00,94.83,95.02,94.79,94.96,34417.0,89.5507,89.7301,89.513,89.6735,34417.0
2021-01-12 14:00:00,94.94,95.12,94.92,95.0,22940.0,89.6546,89.8246,89.6357,89.7113,22940.0
2021-01-12 14:30:00,95.01,95.12,94.9,95.04,24178.0,89.7207,89.8246,89.6168,89.749,24178.0
2021-01-12 15:00:00,95.03,95.27,95.03,95.18,30765.0,89.7396,89.9662,89.7396,89.8812,30765.0
2021-01-12 15:30:00,95.18,95.36,95.16,95.3,129063.0,89.8812,90.0512,89.8624,89.9946,129063.0
2021-01-13 09:30:00,95.07,95.58,94.56,94.65,37662.0,89.7774,90.259,89.2958,89.3807,37662.0
2021-01-13 10:00:00,94.65,94.68,94.49,94.66,16990.0,89.3807,89.4091,89.2297,89.3902,16990.0
2021-01-13 10:30:00,94.68,95.07,94.66,95.0,22992.0,89.4091,89.7774,89.3902,89.7113,22992.0
2021-01-13 11:00:00,95.04,95.15,94.78,94.78,22365.0,89.749,89.8529,89.5035,89.5035,22365.0
2021-01-13 11:30:00,94.77,94.89,94.59,94.76,22188.0,89.4941,89.6074,89.3241,89.4846,22188.0
2021-01-13 12:00:00,94.78,94.78,94.51,94.68,15065.0,89.5035,89.5035,89.2485,89.4091,15065.0
2021-01-13 12:30:00,94.71,94.93,94.69,94.82,14383.0,89.4374,89.6452,89.4185,89.5413,14383.0
2021-01-13 13:00:00,94.83,94.9,94.66,94.8,14668.0,89.5507,89.6168,89.3902,89.5224,14668.0
2021-01-13 13:30:00,94.78,94.81,94.48,94.56,17945.0,89.5035,89.5318,89.2202,89.2958,17945.0
2021-01-13 14:00:00,94.52,94.8,94.51,94.7,24144.0,89.258,89.5224,89.2485,89.428,24144.0
2021-01-13 14:30:00,94.69,94.75,94.56,94.65,23979.0,89.4185,89.4752,89.2958,89.3807,23979.0
2021-01-13 15:00:00,94.64,94.72,94.51,94.72,38360.0,89.3713,89.4468,89.2485,89.4468,38360.0
2021-01-13 15:30:00,94.7,94.78,94.4,94.43,124865.0,89.428,89.5035,89.1447,89.173,124865.0
2021-01-14 09:30:00,94.66,94.79,93.98,94.25,49124.0,89.3902,89.513,88.748,89.003,49124.0
2021-01-14 10:00:00,94.18,94.36,94.13,94.2,25273.0,88.9369,89.1069,88.8897,88.9558,25273.0
2021-01-14 10:30:00,94.24,94.24,93.86,93.93,50251.0,88.9936,88.9936,88.6347,88.7008,50251.0
2021-01-14 11:00:00,93.89,93.94,93.76,93.8,45459.0,88.6631,88.7103,88.5403,88.5781,45459.0
2021-01-14 11:30:00,93.82,93.84,93.64,93.84,24856.0,88.597,88.6158,88.427,88.6158,24856.0
2021-01-14 12:00:00,93.84,94.04,93.83,93.86,20036.0,88.6158,88.8047,88.6064,88.6347,20036.0
2021-01-14 12:30:00,93.86,94.1,93.86,94.04,12626.0,88.6347,88.8614,88.6347,88.8047,12626.0
2021-01-14 13:00:00,94.02,94.03,93.85,93.96,16150.0,88.7858,88.7953,88.6253,88.7292,16150.0
2021-01-14 13:30:00,93.96,94.07,93.86,93.98,22897.0,88.7292,88.833,88.6347,88.748,22897.0
2021-01-14 14:00:00,93.98,94.11,93.96,94.0,25161.0,88.748,88.8708,88.7292,88.7669,25161.0
2021-01-14 14:30:00,94.0,94.08,93.46,93.48,43351.0,88.7669,88.8425,88.257,88.2759,43351.0
2021-01-14 15:00:00,93.48,93.55,93.05,93.19,44589.0,88.2759,88.342,87.8698,88.002,44589.0
2021-01-14 15:30:00,93.19,93.77,93.17,93.72,255752.0,88.002,88.5497,87.9831,88.5025,255752.0
2021-01-15 09:30:00,93.25,93.75,93.05,93.53,102422.0,88.0587,88.5308,87.8698,88.3231,102422.0
2021-01-15 10:00:00,93.61,93.97,92.99,93.08,25509.0,88.3986,88.7386,87.8132,87.8981,25509.0
2021-01-15 10:30:00,93.08,93.32,93.01,93.15,24201.0,87.8981,88.1248,87.832,87.9643,24201.0
2021-01-15 11:00:00,93.11,93.11,92.85,93.07,41801.0,87.9265,87.9265,87.681,87.8887,41801.0
2021-01-15 11:30:00,93.06,93.32,93.02,93.2,16741.0,87.8793,88.1248,87.8415,88.0115,16741.0
2021-01-15 12:00:00,93.22,93.53,93.13,93.51,11797.0,88.0304,88.3231,87.9454,88.3042,11797.0
2021-01-15 12:30:00,93.48,93.56,93.28,93.32,11511.0,88.2759,88.3514,88.087,88.1248,11511.0
2021-01-15 13:00:00,93.31,93.47,93.13,93.38,15319.0,88.1153,88.2664,87.9454,88.1814,15319.0
2021-01-15 13:30:00,93.37,93.55,93.37,93.45,14616.0,88.172,88.342,88.172,88.2476,14616.0
2021-01-15 14:00:00,93.42,93.61,93.4,93.6,29420.0,88.2192,88.3986,88.2003,88.3892,29420.0
2021-01-15 14:30:00,93.57,93.94,93.57,93.87,23653.0,88.3609,88.7103,88.3609,88.6442,23653.0
2021-01-15 15:00:00,93.89,94.2,93.85,94.08,61336.0,88.6631,88.9558,88.6253,88.8425,61336.0
2021-01-15 15:30:00,94.08,94.11,93.69,93.81,252239.0,88.8425,88.8708,88.4742,88.5875,252239.0
2021-01-19 09:30:00,94.46,94.46,93.93,94.4,56457.0,89.2013,89.2013,88.7008,89.1447,56457.0
2021-01-19 10:00:00,94.38,95.17,94.34,94.91,69322.0,89.1258,89.8718,89.088,89.6263,69322.0
2021-01-19 10:30:00,94.91,95.21,94.76,95.17,91373.0,89.6263,89.9096,89.4846,89.8718,91373.0
2021-01-19 11:00:00,95.17,95.54,95.13,95.19,120664.0,89.8718,90.2212,89.834,89.8907,120664.0
2021-01-19 11:30:00,95.19,95.41,94.97,95.38,35137.0,89.8907,90.0984,89.6829,90.0701,35137.0
2021-01-19 12:00:00,95.38,95.55,95.06,95.06,45783.0,90.0701,90.2306,89.7679,89.7679,45783.0
2021-01-19 12:30:00,95.06,95.38,94.95,95.15,24084.0,89.7679,90.0701,89.664,89.8529,24084.0
2021-01-19 13:00:00,95.14,95.14,94.9,94.97,30215.0,89.8435,89.8435,89.6168,89.6829,30215.0
2021-01-19 13:30:00,94.95,95.32,94.86,95.08,165303.0,89.664,90.0134,89.5791,89.7868,165303.0
2021-01-19 14:00:00,95.11,95.13,94.85,94.92,37516.0,89.8151,89.834,89.5696,89.6357,37516.0
2021-01-19 14:30:00,94.91,95.03,94.87,94.94,33262.0,89.6263,89.7396,89.5885,89.6546,33262.0
2021-01-19 15:00:00,94.95,94.95,94.72,94.73,19218.0,89.664,89.664,89.4468,89.4563,19218.0
2021-01-19 15:30:00,94.74,94.8,94.56,94.68,108730.0,89.4657,89.5224,89.2958,89.4091,108730.0
2021-01-20 09:30:00,94.51,95.1,94.37,94.79,132174.0,89.2485,89.8057,89.1163,89.513,132174.0
2021-01-20 10:00:00,94.79,95.04,94.78,94.86,42612.0,89.513,89.749,89.5035,89.5791,42612.0
2021-01-20 10:30:00,94.89,94.94,94.58,94.61,39779.0,89.6074,89.6546,89.3146,89.343,39779.0
2021-01-20 11:00:00,94.62,94.66,94.29,94.31,32559.0,89.3524,89.3902,89.0408,89.0597,32559.0
2021-01-20 11:30:00,94.33,94.75,94.28,94.7,40627.0,89.0786,89.4752,89.0313,89.428,40627.0
2021-01-20 12:00:00,94.71,94.8,94.56,94.68,36249.0,89.4374,89.5224,89.2958,89.4091,36249.0
2021-01-20 12:30:00,94.67,94.81,94.55,94.8,27242.0,89.3996,89.5318,89.2863,89.5224,27242.0
2021-01-20 13:00:00,94.8,94.85,94.67,94.76,25709.0,89.5224,89.5696,89.3996,89.4846,25709.0
2021-01-20 13:30:00,94.76,94.8,94.62,94.76,24447.0,89.4846,89.5224,89.3524,89.4846,24447.0
2021-01-20 14:00:00,94.8,94.85,94.63,94.67,23331.0,89.5224,89.5696,89.3619,89.3996,23331.0
2021-01-20 14:30:00,94.71,94.97,94.69,94.77,28706.0,89.4374,89.6829,89.4185,89.4941,28706.0
2021-01-20 15:00:00,94.78,94.91,94.63,94.65,83256.0,89.5035,89.6263,89.3619,89.3807,83256.0
2021-01-20 15:30:00,94.65,94.79,94.59,94.69,197541.0,89.3807,89.513,89.3241,89.4185,197541.0
2021-01-21 09:30:00,94.67,94.83,94.16,94.29,53751.0,89.3996,89.5507,88.918,89.0408,53751.0
2021-01-21 10:00:00,94.24,94.29,93.77,93.8,60333.0,88.9936,89.0408,88.5497,88.5781,60333.0
2021-01-21 10:30:00,93.76,93.86,93.64,93.78,43419.0,88.5403,88.6347,88.427,88.5592,43419.0
2021-01-21 11:00:00,93.79,93.86,93.68,93.7,37377.0,88.5686,88.6347,88.4647,88.4836,37377.0
2021-01-21 11:30:00,93.69,93.93,93.55,93.9,37862.0,88.4742,88.7008,88.342,88.6725,37862.0
2021-01-21 12:00:00,93.92,94.34,93.85,94.27,42271.0,88.6914,89.088,88.6253,89.0219,42271.0
2021-01-21 12:30:00,94.26,94.43,93.97,94.38,42404.0,89.0125,89.173,88.7386,89.1258,42404.0
2021-01-21 13:00:00,94.37,94.7,94.31,94.5,24354.0,89.1163,89.428,89.0597,89.2391,24354.0
2021-01-21 13:30:00,94.52,94.69,94.5,94.68,19610.0,89.258,89.4185,89.2391,89.4091,19610.0
2021-01-21 14:00:00,94.62,94.75,94.51,94.54,16635.0,89.3524,89.4752,89.2485,89.2769,16635.0
2021-01-21 14:30:00,94.54,94.65,94.5,94.51,18007.0,89.2769,89.3807,89.2391,89.2485,18007.0
2021-01-21 15:00:00,94.51,94.54,94.22,94.23,20991.0,89.2485,89.2769,88.9747,88.9841,20991.0
2021-01-21 15:30:00,94.22,94.4,93.97,93.98,111275.0,88.9747,89.1447,88.7386,88.748,111275.0
2021-01-22 09:30:00,94.01,94.35,93.68,93.85,54905.0,88.7764,89.0974,88.4647,88.6253,54905.0
2021-01-22 10:00:00,93.86,94.15,93.86,94.08,24579.0,88.6347,88.9086,88.6347,88.8425,24579.0
2021-01-22 10:30:00,94.06,94.41,94.06,94.39,21059.0,88.8236,89.1541,88.8236,89.1352,21059.0
2021-01-22 11:00:00,94.42,94.49,94.27,94.33,21941.0,89.1635,89.2297,89.0219,89.0786,21941.0
2021-01-22 11:30:00,94.34,94.69,94.34,94.56,15431.0,89.088,89.4185,89.088,89.2958,15431.0
2021-01-22 12:00:00,94.57,94.69,94.49,94.66,14718.0,89.3052,89.4185,89.2297,89.3902,14718.0
2021-01-22 12:30:00,94.66,94.67,94.44,94.48,11041.0,89.3902,89.3996,89.1824,89.2202,11041.0
2021-01-22 13:00:00,94.47,94.49,94.3,94.43,11962.0,89.2108,89.2297,89.0502,89.173,11962.0
2021-01-22 13:30:00,94.47,94.58,94.41,94.47,14105.0,89.2108,89.3146,89.1541,89.2108,14105.0
2021-01-22 14:00:00,94.49,94.5,94.33,94.47,16034.0,89.2297,89.2391,89.0786,89.2108,16034.0
2021-01-22 14:30:00,94.47,94.56,94.44,94.52,18159.0,89.2108,89.2958,89.1824,89.258,18159.0
2021-01-22 15:00:00,94.5,94.58,94.32,94.47,16309.0,89.2391,89.3146,89.0691,89.2108,16309.0
2021-01-22 15:30:00,94.49,94.59,94.38,94.42,86886.0,89.2297,89.3241,89.1258,89.1635,86886.0
2021-01-25 09:30:00,94.34,94.34,93.63,93.71,39138.0,89.088,89.088,88.4175,88.4931,39138.0
2021-01-25 10:00:00,93.75,94.45,93.7,94.45,19379.0,88.5308,89.1919,88.4836,89.1919,19379.0
2021-01-25 10:30:00,94.36,94.64,94.11,94.11,22142.0,89.1069,89.3713,88.8708,88.8708,22142.0
2021-01-25 11:00:00,94.17,94.21,93.5,93.67,23120.0,88.9275,88.9652,88.2948,88.4553,23120.0
2021-01-25 11:30:00,93.69,94.21,93.58,93.88,29969.0,88.4742,88.9652,88.3703,88.6536,29969.0
2021-01-25 12:00:00,93.91,93.92,93.64,93.87,22288.0,88.6819,88.6914,88.427,88.6442,22288.0
2021-01-25 12:30:00,93.8,94.4,93.8,94.32,18056.0,88.5781,89.1447,88.5781,89.0691,18056.0
2021-01-25 13:00:00,94.33,94.6,94.32,94.59,24012.0,89.0786,89.3335,89.0691,89.3241,24012.0
2021-01-25 13:30:00,94.57,94.71,94.21,94.33,22123.0,89.3052,89.4374,88.9652,89.0786,22123.0
2021-01-25 14:00:00,94.39,94.39,94.19,94.27,19842.0,89.1352,89.1352,88.9464,89.0219,19842.0
2021-01-25 14:30:00,94.25,94.35,94.12,94.13,20747.0,89.003,89.0974,88.8803,88.8897,20747.0
2021-01-25 15:00:00,94.13,94.18,93.88,94.03,18102.0,88.8897,88.9369,88.6536,88.7953,18102.0
2021-01-25 15:30:00,94.02,94.14,93.94,94.12,77563.0,88.7858,88.8991,88.7103,88.8803,77563.0
2021-01-26 09:30:00,94.34,94.48,93.44,93.66,46195.0,89.088,89.2202,88.2381,88.4459,46195.0
2021-01-26 10:00:00,93.78,94.08,93.61,93.95,76687.0,88.5592,88.8425,88.3986,88.7197,76687.0
2021-01-26 10:30:00,94.0,94.03,93.67,93.79,43925.0,88.7669,88.7953,88.4553,88.5686,43925.0
2021-01-26 11:00:00,93.81,93.86,93.21,93.37,76963.0,88.5875,88.6347,88.0209,88.172,76963.0
2021-01-26 11:30:00,93.36,93.36,93.04,93.23,35129.0,88.1626,88.1626,87.8604,88.0398,35129.0
2021-01-26 12:00:00,93.22,93.3,92.94,93.07,36035.0,88.0304,88.1059,87.7659,87.8887,36035.0
2021-01-26 12:30:00,93.07,93.17,93.01,93.05,33460.0,87.8887,87.9831,87.832,87.8698,33460.0
2021-01-26 13:00:00,93.05,93.29,93.04,93.23,27998.0,87.8698,88.0965,87.8604,88.0398,27998.0
2021-01-26 13:30:00,93.24,93.35,93.18,93.18,27881.0,88.0492,88.1531,87.9926,87.9926,27881.0
2021-01-26 14:00:00,93.19,93.64,93.18,93.64,29154.0,88.002,88.427,87.9926,88.427,29154.0
2021-01-26 14:30:00,93.62,93.75,93.56,93.72,27926.0,88.4081,88.5308,88.3514,88.5025,27926.0
2021-01-26 15:00:00,93.72,93.97,93.67,93.91,34219.0,88.5025,88.7386,88.4553,88.6819,34219.0
2021-01-26 15:30:00,93.94,93.96,93.31,93.35,147304.0,88.7103,88.7292,88.1153,88.1531,147304.0
2021-01-27 09:30:00,92.5,92.75,91.05,91.22,55884.0,87.3504,87.5865,85.9812,86.1417,55884.0
2021-01-27 10:00:00,91.34,91.72,91.16,91.58,60458.0,86.255,86.6139,86.085,86.4817,60458.0
2021-01-27 10:30:00,91.58,91.67,90.93,91.19,41673.0,86.4817,86.5666,85.8678,86.1134,41673.0
2021-01-27 11:00:00,91.22,91.22,90.82,91.11,44179.0,86.1417,86.1417,85.764,86.0378,44179.0
2021-01-27 11:30:00,91.05,91.22,90.67,90.7,34228.0,85.9812,86.1417,85.6223,85.6506,34228.0
2021-01-27 12:00:00,90.66,91.2,90.59,91.08,30360.0,85.6129,86.1228,85.5468,86.0095,30360.0
2021-01-27 12:30:00,91.07,91.48,90.83,91.47,72125.0,86.0,86.3872,85.7734,86.3778,72125.0
2021-01-27 13:00:00,91.45,91.49,91.05,91.26,28839.0,86.3589,86.3967,85.9812,86.1795,28839.0
2021-01-27 13:30:00,91.23,91.29,90.83,90.88,29325.0,86.1511,86.2078,85.7734,85.8206,29325.0
2021-01-27 14:00:00,90.83,91.01,90.59,90.73,102613.0,85.7734,85.9434,85.5468,85.679,102613.0
2021-01-27 14:30:00,90.77,90.9,90.39,90.62,147266.0,85.7167,85.8395,85.3579,85.5751,147266.0
2021-01-27 15:00:00,90.62,91.06,90.49,90.61,115105.0,85.5751,85.9906,85.4523,85.5657,115105.0
2021-01-27 15:30:00,90.57,90.64,90.07,90.45,136432.0,85.5279,85.594,85.0557,85.4146,136432.0
2021-01-28 09:30:00,91.02,91.42,90.21,91.19,107108.0,85.9528,86.3306,85.1879,86.1134,107108.0
2021-01-28 10:00:00,91.24,92.09,91.24,91.84,64714.0,86.1606,86.9633,86.1606,86.7272,64714.0
2021-01-28 10:30:00,91.88,92.46,91.88,92.34,46314.0,86.765,87.3127,86.765,87.1993,46314.0
2021-01-28 11:00:00,92.39,93.19,92.39,93.12,88628.0,87.2466,88.002,87.2466,87.9359,88628.0
2021-01-28 11:30:00,93.12,93.21,92.91,92.97,32015.0,87.9359,88.0209,87.7376,87.7943,32015.0
2021-01-28 12:00:00,93.0,93.41,93.0,93.07,40424.0,87.8226,88.2098,87.8226,87.8887,40424.0
2021-01-28 12:30:00,93.09,93.45,93.06,93.21,37439.0,87.9076,88.2476,87.8793,88.0209,37439.0
2021-01-28 13:00:00,93.2,93.25,92.94,93.07,40046.0,88.0115,88.0587,87.7659,87.8887,40046.0
2021-01-28 13:30:00,93.06,93.19,92.79,92.82,31828.0,87.8793,88.002,87.6243,87.6526,31828.0
2021-01-28 14:00:00,92.83,92.95,92.54,92.69,46781.0,87.6621,87.7754,87.3882,87.5299,46781.0
2021-01-28 14:30:00,92.69,92.84,92.58,92.72,48930.0,87.5299,87.6715,87.426,87.5582,48930.0
2021-01-28 15:00:00,92.7,92.7,92.43,92.48,47756.0,87.5393,87.5393,87.2843,87.3316,47756.0
2021-01-28 15:30:00,92.5,92.54,91.86,91.88,147685.0,87.3504,87.3882,86.7461,86.765,147685.0
2021-01-29 09:30:00,91.31,91.48,90.71,91.25,61680.0,86.2267,86.3872,85.6601,86.17,61680.0
2021-01-29 10:00:00,91.28,91.77,91.12,91.46,31881.0,86.1984,86.6611,86.0473,86.3683,31881.0
2021-01-29 10:30:00,91.56,91.71,91.34,91.52,53032.0,86.4628,86.6044,86.255,86.425,53032.0
2021-01-29 11:00:00,91.52,91.52,90.68,90.69,25815.0,86.425,86.425,85.6318,85.6412,25815.0
2021-01-29 11:30:00,90.67,90.82,90.5,90.67,32672.0,85.6223,85.764,85.4618,85.6223,32672.0
2021-01-29 12:00:00,90.65,90.81,90.47,90.66,43863.0,85.6034,85.7545,85.4334,85.6129,43863.0
2021-01-29 12:30:00,90.61,90.77,90.38,90.41,40357.0,85.5657,85.7167,85.3485,85.3768,40357.0
2021-01-29 13:00:00,90.37,90.66,90.01,90.6,33790.0,85.339,85.6129,84.9991,85.5562,33790.0
2021-01-29 13:30:00,90.62,90.7,90.37,90.38,32366.0,85.5751,85.6506,85.339,85.3485,32366.0
2021-01-29 14:00:00,90.34,90.79,90.34,90.69,39520.0,85.3107,85.7356,85.3107,85.6412,39520.0
2021-01-29 14:30:00,90.67,90.85,90.47,90.76,48602.0,85.6223,85.7923,85.4334,85.7073,48602.0
2021-01-29 15:00:00,90.77,91.21,90.77,90.84,51764.0,85.7167,86.1323,85.7167,85.7829,51764.0
2021-01-29 15:30:00,90.85,91.09,90.38,90.52,176817.0,85.7923,86.0189,85.3485,85.4807,176817.0
2021-02-01 09:30:00,90.93,91.29,90.44,90.65,57388.0,85.8678,86.2078,85.4051,85.6034,57388.0
2021-02-01 10:00:00,90.59,91.13,90.34,90.89,38586.0,85.5468,86.0567,85.3107,85.8301,38586.0
2021-02-01 10:30:00,90.9,91.09,90.61,90.7,30317.0,85.8395,86.0189,85.5657,85.6506,30317.0
2021-02-01 11:00:00,90.68,91.05,90.64,90.93,36050.0,85.6318,85.9812,85.594,85.8678,36050.0
2021-02-01 11:30:00,90.96,91.32,90.86,91.17,27159.0,85.8962,86.2361,85.8017,86.0945,27159.0
2021-02-01 12:00:00,91.21,91.42,91.16,91.19,15140.0,86.1323,86.3306,86.085,86.1134,15140.0
2021-02-01 12:30:00,91.22,91.65,91.18,91.64,29208.0,86.1417,86.5478,86.1039,86.5383,29208.0
2021-02-01 13:00:00,91.65,91.72,91.41,91.51,22466.0,86.5478,86.6139,86.3211,86.4156,22466.0
2021-02-01 13:30:00,91.5,91.54,91.16,91.27,45353.0,86.4061,86.4439,86.085,86.1889,45353.0
2021-02-01 14:00:00,91.26,91.44,91.16,91.37,42363.0,86.1795,86.3494,86.085,86.2833,42363.0
2021-02-01 14:30:00,91.39,91.56,91.38,91.45,21399.0,86.3022,86.4628,86.2928,86.3589,21399.0
2021-02-01 15:00:00,91.45,91.55,91.15,91.17,36293.0,86.3589,86.4533,86.0756,86.0945,36293.0
2021-02-01 15:30:00,91.17,91.18,90.86,90.97,178383.0,86.0945,86.1039,85.8017,85.9056,178383.0
2021-02-02 09:30:00,91.49,91.95,91.16,91.29,148530.0,86.3967,86.8311,86.085,86.2078,148530.0
2021-02-02 10:00:00,91.25,91.81,91.2,91.64,112018.0,86.17,86.6989,86.1228,86.5383,112018.0
2021-02-02 10:30:00,91.65,91.82,91.56,91.79,68162.0,86.5478,86.7083,86.4628,86.68,68162.0
2021-02-02 11:00:00,91.74,92.17,91.74,91.93,22472.0,86.6327,87.0388,86.6327,86.8122,22472.0
2021-02-02 11:30:00,91.96,92.1,91.82,91.91,74035.0,86.8405,86.9727,86.7083,86.7933,74035.0
2021-02-02 12:00:00,91.93,92.13,91.74,91.75,31173.0,86.8122,87.001,86.6327,86.6422,31173.0
2021-02-02 12:30:00,91.74,91.91,91.68,91.87,18696.0,86.6327,86.7933,86.5761,86.7555,18696.0
2021-02-02 13:00:00,91.9,91.92,91.68,91.73,19540.0,86.7838,86.8027,86.5761,86.6233,19540.0
2021-02-02 13:30:00,91.75,91.87,91.72,91.84,19429.0,86.6422,86.7555,86.6139,86.7272,19429.0
2021-02-02 14:00:00,91.86,91.98,91.6,91.67,76044.0,86.7461,86.8594,86.5005,86.5666,76044.0
2021-02-02 14:30:00,91.69,92.0,91.69,92.0,30863.0,86.5855,86.8783,86.5855,86.8783,30863.0
2021-02-02 15:00:00,91.98,91.99,91.79,91.84,32684.0,86.8594,86.8688,86.68,86.7272,32684.0
2021-02-02 15:30:00,91.85,92.11,91.82,91.88,140186.0,86.7366,86.9821,86.7083,86.765,140186.0
2021-02-03 09:30:00,91.82,91.83,91.2,91.2,70428.0,86.7083,86.7177,86.1228,86.1228,70428.0
2021-02-03 10:00:00,91.24,91.36,90.95,91.1,44246.0,86.1606,86.2739,85.8867,86.0284,44246.0
2021-02-03 10:30:00,91.05,91.26,91.04,91.23,45316.0,85.9812,86.1795,85.9717,86.1511,45316.0
2021-02-03 11:00:00,91.28,91.28,90.76,91.19,153115.0,86.1984,86.1984,85.7073,86.1134,153115.0
2021-02-03 11:30:00,91.21,91.27,91.05,91.14,42164.0,86.1323,86.1889,85.9812,86.0661,42164.0
2021-02-03 12:00:00,91.13,91.22,90.97,91.06,53742.0,86.0567,86.1417,85.9056,85.9906,53742.0
2021-02-03 12:30:00,91.05,91.05,90.83,90.93,21093.0,85.9812,85.9812,85.7734,85.8678,21093.0
2021-02-03 13:00:00,90.93,91.21,90.92,91.14,63361.0,85.8678,86.1323,85.8584,86.0661,63361.0
2021-02-03 13:30:00,91.14,91.25,91.08,91.24,118765.0,86.0661,86.17,86.0095,86.1606,118765.0
2021-02-03 14:00:00,91.24,91.54,91.21,91.54,45277.0,86.1606,86.4439,86.1323,86.4439,45277.0
2021-02-03 14:30:00,91.53,91.76,91.49,91.65,51692.0,86.4344,86.6516,86.3967,86.5478,51692.0
2021-02-03 15:00:00,91.61,91.71,91.5,91.71,46541.0,86.51,86.6044,86.4061,86.6044,46541.0
2021-02-03 15:30:00,91.71,91.74,91.42,91.5,150905.0,86.6044,86.6327,86.3306,86.4061,150905.0
2021-02-04 09:30:00,91.6,91.84,91.15,91.73,72944.0,86.5005,86.7272,86.0756,86.6233,72944.0
2021-02-04 10:00:00,91.95,92.26,91.88,92.24,21666.0,86.8311,87.1238,86.765,87.1049,21666.0
2021-02-04 10:30:00,92.25,92.32,92.1,92.28,19775.0,87.1144,87.1805,86.9727,87.1427,19775.0
2021-02-04 11:00:00,92.27,92.42,92.17,92.19,20090.0,87.1332,87.2749,87.0388,87.0577,20090.0
2021-02-04 11:30:00,92.17,92.37,92.17,92.3,20783.0,87.0388,87.2277,87.0388,87.1616,20783.0
2021-02-04 12:00:00,92.32,92.38,92.09,92.16,25342.0,87.1805,87.2371,86.9633,87.0294,25342.0
2021-02-04 12:30:00,92.16,92.21,92.1,92.21,21072.0,87.0294,87.0766,86.9727,87.0766,21072.0
2021-02-04 13:00:00,92.18,92.2,92.02,92.17,23538.0,87.0483,87.0671,86.8972,87.0388,23538.0
2021-02-04 13:30:00,92.21,92.24,92.1,92.15,24703.0,87.0766,87.1049,86.9727,87.0199,24703.0
2021-02-04 14:00:00,92.14,92.24,92.02,92.07,23306.0,87.0105,87.1049,86.8972,86.9444,23306.0
2021-02-04 14:30:00,92.07,92.1,91.89,91.9,28330.0,86.9444,86.9727,86.7744,86.7838,28330.0
2021-02-04 15:00:00,91.9,91.91,91.66,91.69,31229.0,86.7838,86.7933,86.5572,86.5855,31229.0
2021-02-04 15:30:00,91.69,92.06,91.66,92.06,151106.0,86.5855,86.9349,86.5572,86.9349,151106.0
2021-02-05 09:30:00,92.43,92.43,91.37,91.5,205996.0,87.2843,87.2843,86.2833,86.4061,205996.0
2021-02-05 10:00:00,91.53,92.16,91.51,91.82,74436.0,86.4344,87.0294,86.4156,86.7083,74436.0
2021-02-05 10:30:00,91.88,92.28,91.84,92.17,45486.0,86.765,87.1427,86.7272,87.0388,45486.0
2021-02-05 11:00:00,92.17,92.3,91.97,92.3,47701.0,87.0388,87.1616,86.8499,87.1616,47701.0
2021-02-05 11:30:00,92.28,92.41,92.18,92.18,31396.0,87.1427,87.2654,87.0483,87.0483,31396.0
2021-02-05 12:00:00,92.17,92.33,91.83,91.84,31315.0,87.0388,87.1899,86.7177,86.7272,31315.0
2021-02-05 12:30:00,91.84,91.98,91.78,91.97,28728.0,86.7272,86.8594,86.6705,86.8499,28728.0
2021-02-05 13:00:00,91.98,91.99,91.76,91.79,65693.0,86.8594,86.8688,86.6516,86.68,65693.0
2021-02-05 13:30:00,91.79,91.79,91.47,91.54,85668.0,86.68,86.68,86.3778,86.4439,85668.0
2021-02-05 14:00:00,91.54,91.63,91.43,91.45,64061.0,86.4439,86.5289,86.34,86.3589,64061.0
2021-02-05 14:30:00,91.42,91.44,91.19,91.31,141742.0,86.3306,86.3494,86.1134,86.2267,141742.0
2021-02-05 15:00:00,91.29,91.3,91.06,91.07,134409.0,86.2078,86.2172,85.9906,86.0,134409.0
2021-02-05 15:30:00,91.08,91.19,90.89,90.92,369712.0,86.0095,86.1134,85.8301,85.8584,369712.0
2021-02-08 09:30:00,91.0,91.42,90.79,90.87,56636.0,85.9339,86.3306,85.7356,85.8112,56636.0
2021-02-08 10:00:00,90.89,91.01,90.6,90.91,74739.0,85.8301,85.9434,85.5562,85.849,74739.0
2021-02-08 10:30:00,90.91,91.05,90.66,90.71,52566.0,85.849,85.9812,85.6129,85.6601,52566.0
2021-02-08 11:00:00,90.71,91.42,90.54,91.38,43014.0,85.6601,86.3306,85.4996,86.2928,43014.0
2021-02-08 11:30:00,91.37,91.49,91.23,91.31,100221.0,86.2833,86.3967,86.1511,86.2267,100221.0
2021-02-08 12:00:00,91.3,91.3,91.14,91.24,40324.0,86.2172,86.2172,86.0661,86.1606,40324.0
2021-02-08 12:30:00,91.22,91.24,90.98,91.01,25202.0,86.1417,86.1606,85.9151,85.9434,25202.0
2021-02-08 13:00:00,90.99,91.12,90.85,91.04,28688.0,85.9245,86.0473,85.7923,85.9717,28688.0
2021-02-08 13:30:00,91.05,91.23,91.04,91.18,25444.0,85.9812,86.1511,85.9717,86.1039,25444.0
2021-02-08 14:00:00,91.19,91.3,91.15,91.23,54016.0,86.1134,86.2172,86.0756,86.1511,54016.0
2021-02-08 14:30:00,91.23,91.28,91.18,91.22,43045.0,86.1511,86.1984,86.1039,86.1417,43045.0
2021-02-08 15:00:00,91.23,91.38,91.14,91.3,60913.0,86.1511,86.2928,86.0661,86.2172,60913.0
2021-02-08 15:30:00,91.31,91.88,91.25,91.78,310874.0,86.2267,86.765,86.17,86.6705,310874.0
2021-02-09 09:30:00,92.02,92.02,91.02,91.15,41883.0,86.8972,86.8972,85.9528,86.0756,41883.0
2021-02-09 10:00:00,91.18,91.65,91.12,91.65,43061.0,86.1039,86.5478,86.0473,86.5478,43061.0
2021-02-09 10:30:00,91.64,91.83,91.52,91.76,58050.0,86.5383,86.7177,86.425,86.6516,58050.0
2021-02-09 11:00:00,91.73,91.93,91.7,91.83,38846.0,86.6233,86.8122,86.595,86.7177,38846.0
2021-02-09 11:30:00,91.83,92.0,91.78,91.87,23893.0,86.7177,86.8783,86.6705,86.7555,23893.0
2021-02-09 12:00:00,91.87,92.11,91.87,91.98,23688.0,86.7555,86.9821,86.7555,86.8594,23688.0
2021-02-09 12:30:00,92.0,92.01,91.86,91.91,34905.0,86.8783,86.8877,86.7461,86.7933,34905.0
2021-02-09 13:00:00,91.91,91.92,91.68,91.69,32031.0,86.7933,86.8027,86.5761,86.5855,32031.0
2021-02-09 13:30:00,91.69,91.88,91.67,91.83,30403.0,86.5855,86.765,86.5666,86.7177,30403.0
2021-02-09 14:00:00,91.83,91.84,91.61,91.66,22691.0,86.7177,86.7272,86.51,86.5572,22691.0
2021-02-09 14:30:00,91.62,91.71,91.53,91.63,29569.0,86.5194,86.6044,86.4344,86.5289,29569.0
2021-02-09 15:00:00,91.65,91.85,91.64,91.69,68345.0,86.5478,86.7366,86.5383,86.5855,68345.0
2021-02-09 15:30:00,91.68,91.75,91.38,91.54,164335.0,86.5761,86.6422,86.2928,86.4439,164335.0
2021-02-10 09:30:00,91.98,92.04,91.25,91.28,30794.0,86.8594,86.916,86.17,86.1984,30794.0
2021-02-10 10:00:00,91.37,91.62,91.13,91.35,31881.0,86.2833,86.5194,86.0567,86.2645,31881.0
2021-02-10 10:30:00,91.32,91.34,91.01,91.15,23208.0,86.2361,86.255,85.9434,86.0756,23208.0
2021-02-10 11:00:00,91.15,91.26,90.96,90.97,30442.0,86.0756,86.1795,85.8962,85.9056,30442.0
2021-02-10 11:30:00,90.99,91.0,90.68,90.68,20907.0,85.9245,85.9339,85.6318,85.6318,20907.0
2021-02-10 12:00:00,90.63,90.64,90.37,90.44,18543.0,85.5845,85.594,85.339,85.4051,18543.0
2021-02-10 12:30:00,90.4,90.43,90.2,90.26,26284.0,85.3673,85.3957,85.1785,85.2351,26284.0
2021-02-10 13:00:00,90.23,90.62,90.21,90.62,20809.0,85.2068,85.5751,85.1879,85.5751,20809.0
2021-02-10 13:30:00,90.64,90.73,90.54,90.55,17290.0,85.594,85.679,85.4996,85.509,17290.0
2021-02-10 14:00:00,90.57,90.66,90.3,90.46,75064.0,85.5279,85.6129,85.2729,85.424,75064.0
2021-02-10 14:30:00,90.45,90.54,90.37,90.46,119841.0,85.4146,85.4996,85.339,85.424,119841.0
2021-02-10 15:00:00,90.52,90.54,90.33,90.46,83360.0,85.4807,85.4996,85.3012,85.424,83360.0
2021-02-10 15:30:00,90.45,90.54,90.25,90.48,255625.0,85.4146,85.4996,85.2257,85.4429,255625.0
2021-02-11 09:30:00,90.7,91.0,90.56,90.72,40783.0,85.6506,85.9339,85.5184,85.6695,40783.0
2021-02-11 10:00:00,90.74,91.09,90.64,91.06,61496.0,85.6884,86.0189,85.594,85.9906,61496.0
2021-02-11 10:30:00,91.05,91.22,90.85,90.86,46089.0,85.9812,86.1417,85.7923,85.8017,46089.0
2021-02-11 11:00:00,90.9,91.08,90.86,91.01,56852.0,85.8395,86.0095,85.8017,85.9434,56852.0
2021-02-11 11:30:00,91.0,91.13,90.91,91.03,37261.0,85.9339,86.0567,85.849,85.9623,37261.0
2021-02-11 12:00:00,91.05,91.1,90.86,91.0,31237.0,85.9812,86.0284,85.8017,85.9339,31237.0
2021-02-11 12:30:00,91.0,91.18,90.79,91.16,56985.0,85.9339,86.1039,85.7356,86.085,56985.0
2021-02-11 13:00:00,91.13,91.19,91.03,91.11,31491.0,86.0567,86.1134,85.9623,86.0378,31491.0
2021-02-11 13:30:00,91.1,91.14,90.93,90.94,39167.0,86.0284,86.0661,85.8678,85.8773,39167.0
2021-02-11 14:00:00,90.93,91.03,90.92,91.02,81851.0,85.8678,85.9623,85.8584,85.9528,81851.0
2021-02-11 14:30:00,91.0,91.07,90.94,91.03,55750.0,85.9339,86.0,85.8773,85.9623,55750.0
2021-02-11 15:00:00,91.03,91.21,90.94,91.13,111660.0,85.9623,86.1323,85.8773,86.0567,111660.0
2021-02-11 15:30:00,91.15,91.32,90.98,91.28,161560.0,86.0756,86.2361,85.9151,86.1984,161560.0
2021-02-12 09:30:00,91.26,91.32,90.88,91.09,33666.0,86.1795,86.2361,85.8206,86.0189,33666.0
2021-02-12 10:00:00,91.15,91.4,90.99,91.12,36316.0,86.0756,86.3117,85.9245,86.0473,36316.0
2021-02-12 10:30:00,91.16,91.35,91.04,91.17,21252.0,86.085,86.2645,85.9717,86.0945,21252.0
2021-02-12 11:00:00,91.17,91.18,91.03,91.15,34039.0,86.0945,86.1039,85.9623,86.0756,34039.0
2021-02-12 11:30:00,91.16,91.6,91.14,91.51,86256.0,86.085,86.5005,86.0661,86.4156,86256.0
2021-02-12 12:00:00,91.48,91.61,91.41,91.43,22861.0,86.3872,86.51,86.3211,86.34,22861.0
2021-02-12 12:30:00,91.43,91.43,91.16,91.16,21163.0,86.34,86.34,86.085,86.085,21163.0
2021-02-12 13:00:00,91.18,91.29,91.09,91.2,32009.0,86.1039,86.2078,86.0189,86.1228,32009.0
2021-02-12 13:30:00,91.2,91.31,91.03,91.08,37375.0,86.1228,86.2267,85.9623,86.0095,37375.0
2021-02-12 14:00:00,91.1,91.15,91.04,91.14,27176.0,86.0284,86.0756,85.9717,86.0661,27176.0
2021-02-12 14:30:00,91.12,91.12,91.02,91.04,24263.0,86.0473,86.0473,85.9528,85.9717,24263.0
2021-02-12 15:00:00,91.04,91.18,91.02,91.05,62882.0,85.9717,86.1039,85.9528,85.9812,62882.0
2021-02-12 15:30:00,91.04,91.35,91.03,91.25,118797.0,85.9717,86.2645,85.9623,86.17,118797.0
2021-02-16 09:30:00,90.33,90.91,90.1,90.41,128542.0,85.3012,85.849,85.084,85.3768,128542.0
2021-02-16 10:00:00,90.35,90.46,90.18,90.45,46700.0,85.3201,85.424,85.1596,85.4146,46700.0
2021-02-16 10:30:00,90.47,90.63,90.17,90.46,40628.0,85.4334,85.5845,85.1502,85.424,40628.0
2021-02-16 11:00:00,90.45,90.5,90.29,90.45,23870.0,85.4146,85.4618,85.2635,85.4146,23870.0
2021-02-16 11:30:00,90.47,90.8,90.36,90.77,33397.0,85.4334,85.7451,85.3296,85.7167,33397.0
2021-02-16 12:00:00,90.75,91.0,90.7,90.99,24879.0,85.6979,85.9339,85.6506,85.9245,24879.0
2021-02-16 12:30:00,90.98,91.09,90.96,90.99,56191.0,85.9151,86.0189,85.8962,85.9245,56191.0
2021-02-16 13:00:00,91.01,91.04,90.87,91.0,37785.0,85.9434,85.9717,85.8112,85.9339,37785.0
2021-02-16 13:30:00,91.01,91.09,90.7,90.75,64122.0,85.9434,86.0189,85.6506,85.6979,64122.0
2021-02-16 14:00:00,90.73,90.76,90.48,90.65,40866.0,85.679,85.7073,85.4429,85.6034,40866.0
2021-02-16 14:30:00,90.67,90.7,90.46,90.6,51126.0,85.6223,85.6506,85.424,85.5562,51126.0
2021-02-16 15:00:00,90.56,90.68,90.49,90.61,48697.0,85.5184,85.6318,85.4523,85.5657,48697.0
2021-02-16 15:30:00,90.6,90.64,90.19,90.38,146873.0,85.5562,85.594,85.169,85.3485,146873.0
2021-02-17 09:30:00,90.0,90.11,89.42,89.46,95169.0,84.9896,85.0935,84.4419,84.4797,95169.0
2021-02-17 10:00:00,89.45,89.47,89.23,89.39,53915.0,84.4702,84.4891,84.2625,84.4136,53915.0
2021-02-17 10:30:00,89.36,89.83,89.28,89.68,107278.0,84.3852,84.8291,84.3097,84.6874,107278.0
2021-02-17 11:00:00,89.66,90.17,89.65,90.13,50375.0,84.6685,85.1502,84.6591,85.1124,50375.0
2021-02-17 11:30:00,90.13,90.31,90.07,90.25,87950.0,85.1124,85.2824,85.0557,85.2257,87950.0
2021-02-17 12:00:00,90.25,90.26,89.95,90.02,41073.0,85.2257,85.2351,84.9424,85.0085,41073.0
2021-02-17 12:30:00,90.01,90.25,89.92,90.18,44960.0,84.9991,85.2257,84.9141,85.1596,44960.0
2021-02-17 13:00:00,90.19,90.19,89.99,90.05,29907.0,85.169,85.169,84.9802,85.0368,29907.0
2021-02-17 13:30:00,90.07,90.17,90.0,90.03,34135.0,85.0557,85.1502,84.9896,85.0179,34135.0
2021-02-17 14:00:00,90.03,90.2,90.01,90.02,34737.0,85.0179,85.1785,84.9991,85.0085,34737.0
2021-02-17 14:30:00,90.0,90.1,89.96,90.06,41061.0,84.9896,85.084,84.9518,85.0463,41061.0
2021-02-17 15:00:00,90.04,90.12,89.91,89.91,98840.0,85.0274,85.1029,84.9046,84.9046,98840.0
2021-02-17 15:30:00,89.91,90.18,89.87,90.11,194181.0,84.9046,85.1596,84.8669,85.0935,194181.0
2021-02-18 09:30:00,90.06,90.53,89.9,90.53,48742.0,85.0463,85.4901,84.8952,85.4901,48742.0
2021-02-18 10:00:00,90.46,90.51,89.95,90.14,114944.0,85.424,85.4712,84.9424,85.1218,114944.0
2021-02-18 10:30:00,90.17,90.51,89.95,90.4,137546.0,85.1502,85.4712,84.9424,85.3673,137546.0
2021-02-18 11:00:00,90.4,90.82,90.35,90.7,68583.0,85.3673,85.764,85.3201,85.6506,68583.0
2021-02-18 11:30:00,90.7,90.81,90.51,90.55,57744.0,85.6506,85.7545,85.4712,85.509,57744.0
2021-02-18 12:00:00,90.53,90.71,90.49,90.64,32059.0,85.4901,85.6601,85.4523,85.594,32059.0
2021-02-18 12:30:00,90.61,90.64,90.5,90.62,22319.0,85.5657,85.594,85.4618,85.5751,22319.0
2021-02-18 13:00:00,90.59,90.89,90.56,90.84,24046.0,85.5468,85.8301,85.5184,85.7829,24046.0
2021-02-18 13:30:00,90.85,90.98,90.83,90.91,23783.0,85.7923,85.9151,85.7734,85.849,23783.0
2021-02-18 14:00:00,90.92,91.09,90.89,90.93,27460.0,85.8584,86.0189,85.8301,85.8678,27460.0
2021-02-18 14:30:00,90.93,91.07,90.9,91.06,23878.0,85.8678,86.0,85.8395,85.9906,23878.0
2021-02-18 15:00:00,91.03,91.62,91.02,91.54,91262.0,85.9623,86.5194,85.9528,86.4439,91262.0
2021-02-18 15:30:00,91.54,91.82,91.54,91.72,272821.0,86.4439,86.7083,86.4439,86.6139,272821.0
2021-02-19 09:30:00,91.76,91.87,90.97,91.79,121946.0,86.6516,86.7555,85.9056,86.68,121946.0
2021-02-19 10:00:00,91.8,91.91,90.92,91.1,97967.0,86.6894,86.7933,85.8584,86.0284,97967.0
2021-02-19 10:30:00,91.14,91.16,90.9,90.9,37708.0,86.0661,86.085,85.8395,85.8395,37708.0
2021-02-19 11:00:00,90.95,91.12,90.82,90.96,77692.0,85.8867,86.0473,85.764,85.8962,77692.0
2021-02-19 11:30:00,90.98,91.2,90.97,91.14,42493.0,85.9151,86.1228,85.9056,86.0661,42493.0
2021-02-19 12:00:00,91.15,91.16,90.94,91.06,31565.0,86.0756,86.085,85.8773,85.9906,31565.0
2021-02-19 12:30:00,91.03,91.29,91.0,91.29,33212.0,85.9623,86.2078,85.9339,86.2078,33212.0
2021-02-19 13:00:00,91.31,91.4,91.22,91.31,25304.0,86.2267,86.3117,86.1417,86.2267,25304.0
2021-02-19 13:30:00,91.3,91.39,91.21,91.33,34582.0,86.2172,86.3022,86.1323,86.2456,34582.0
2021-02-19 14:00:00,91.34,91.34,90.93,90.94,78429.0,86.255,86.255,85.8678,85.8773,78429.0
2021-02-19 14:30:00,90.97,91.04,90.81,90.82,37123.0,85.9056,85.9717,85.7545,85.764,37123.0
2021-02-19 15:00:00,90.82,90.86,90.72,90.81,46538.0,85.764,85.8017,85.6695,85.7545,46538.0
2021-02-19 15:30:00,90.81,90.85,90.51,90.6,159615.0,85.7545,85.7923,85.4712,85.5562,159615.0
2021-02-22 09:30:00,90.24,90.44,89.41,89.49,74634.0,85.2163,85.4051,84.4325,84.508,74634.0
2021-02-22 10:00:00,89.53,89.56,88.93,89.0,106435.0,84.5458,84.5741,83.9792,84.0453,106435.0
2021-02-22 10:30:00,89.0,89.44,88.99,89.44,63550.0,84.0453,84.4608,84.0358,84.4608,63550.0
2021-02-22 11:00:00,89.44,89.44,88.89,88.96,76123.0,84.4608,84.4608,83.9414,84.0075,76123.0
2021-02-22 11:30:00,88.96,89.1,88.77,88.96,53397.0,84.0075,84.1397,83.8281,84.0075,53397.0
2021-02-22 12:00:00,88.97,88.99,88.78,88.81,48804.0,84.017,84.0358,83.8375,83.8659,48804.0
2021-02-22 12:30:00,88.78,89.0,88.77,88.87,50668.0,83.8375,84.0453,83.8281,83.9225,50668.0
2021-02-22 13:00:00,88.87,88.91,88.66,88.82,66046.0,83.9225,83.9603,83.7242,83.8753,66046.0
2021-02-22 13:30:00,88.86,89.09,88.81,89.05,69761.0,83.9131,84.1303,83.8659,84.0925,69761.0
2021-02-22 14:00:00,89.07,89.07,88.8,88.88,54346.0,84.1114,84.1114,83.8564,83.932,54346.0
2021-02-22 14:30:00,88.86,89.03,88.86,88.97,58412.0,83.9131,84.0736,83.9131,84.017,58412.0
2021-02-22 15:00:00,88.99,89.34,88.97,89.17,165065.0,84.0358,84.3664,84.017,84.2058,165065.0
2021-02-22 15:30:00,89.22,89.39,89.0,89.11,309878.0,84.253,84.4136,84.0453,84.1492,309878.0
2021-02-23 09:30:00,91.4,91.99,90.0,90.31,379105.0,86.3117,86.8688,84.9896,85.2824,379105.0
2021-02-23 10:00:00,90.25,90.51,89.47,89.7,232616.0,85.2257,85.4712,84.4891,84.7063,232616.0
2021-02-23 10:30:00,89.7,89.89,88.86,89.29,190895.0,84.7063,84.8857,83.9131,84.3191,190895.0
2021-02-23 11:00:00,89.31,89.65,89.21,89.39,98367.0,84.338,84.6591,84.2436,84.4136,98367.0
2021-02-23 11:30:00,89.36,89.66,89.33,89.51,85158.0,84.3852,84.6685,84.3569,84.5269,85158.0
2021-02-23 12:00:00,89.51,89.54,89.15,89.23,90089.0,84.5269,84.5552,84.1869,84.2625,90089.0
2021-02-23 12:30:00,89.21,89.47,88.65,88.71,68037.0,84.2436,84.4891,83.7148,83.7714,68037.0
2021-02-23 13:00:00,88.68,89.14,88.67,88.99,103740.0,83.7431,84.1775,83.7337,84.0358,103740.0
2021-02-23 13:30:00,89.0,89.42,88.99,89.18,106917.0,84.0453,84.4419,84.0358,84.2153,106917.0
2021-02-23 14:00:00,89.2,89.37,89.14,89.31,93951.0,84.2342,84.3947,84.1775,84.338,93951.0
2021-02-23 14:30:00,89.33,89.57,89.16,89.47,90204.0,84.3569,84.5836,84.1964,84.4891,90204.0
2021-02-23 15:00:00,89.47,89.61,89.37,89.51,116871.0,84.4891,84.6213,84.3947,84.5269,116871.0
2021-02-23 15:30:00,89.56,89.77,88.96,89.0,371416.0,84.5741,84.7724,84.0075,84.0453,371416.0
2021-02-24 09:30:00,88.66,89.26,88.62,88.85,64824.0,83.7242,84.2908,83.6864,83.9036,64824.0
2021-02-24 10:00:00,88.84,89.33,88.83,89.26,34032.0,83.8942,84.3569,83.8847,84.2908,34032.0
2021-02-24 10:30:00,89.29,89.72,89.14,89.64,52514.0,84.3191,84.7252,84.1775,84.6497,52514.0
2021-02-24 11:00:00,89.66,89.77,89.42,89.59,45714.0,84.6685,84.7724,84.4419,84.6024,45714.0
2021-02-24 11:30:00,89.56,89.77,89.54,89.6,31057.0,84.5741,84.7724,84.5552,84.6119,31057.0
2021-02-24 12:00:00,89.57,89.58,89.26,89.47,80131.0,84.5836,84.593,84.2908,84.4891,80131.0
2021-02-24 12:30:00,89.48,89.77,89.44,89.74,20193.0,84.4986,84.7724,84.4608,84.7441,20193.0
2021-02-24 13:00:00,89.76,89.85,89.71,89.79,36329.0,84.763,84.848,84.7158,84.7913,36329.0
2021-02-24 13:30:00,89.8,89.92,89.79,89.86,30215.0,84.8007,84.9141,84.7913,84.8574,30215.0
2021-02-24 14:00:00,89.87,89.96,89.65,89.68,28554.0,84.8669,84.9518,84.6591,84.6874,28554.0
2021-02-24 14:30:00,89.69,89.77,89.52,89.57,39732.0,84.6969,84.7724,84.5363,84.5836,39732.0
2021-02-24 15:00:00,89.59,89.7,89.53,89.66,44066.0,84.6024,84.7063,84.5458,84.6685,44066.0
2021-02-24 15:30:00,89.65,89.85,89.55,89.58,260797.0,84.6591,84.848,84.5647,84.593,260797.0
2021-02-25 09:30:00,89.62,90.65,89.44,90.56,77229.0,84.6308,85.6034,84.4608,85.5184,77229.0
2021-02-25 10:00:00,90.49,90.76,90.37,90.43,63441.0,85.4523,85.7073,85.339,85.3957,63441.0
2021-02-25 10:30:00,90.41,90.94,90.39,90.91,117242.0,85.3768,85.8773,85.3579,85.849,117242.0
2021-02-25 11:00:00,90.91,91.12,90.86,91.04,111686.0,85.849,86.0473,85.8017,85.9717,111686.0
2021-02-25 11:30:00,91.04,91.41,90.97,91.24,132112.0,85.9717,86.3211,85.9056,86.1606,132112.0
2021-02-25 12:00:00,91.21,91.28,90.97,91.1,74304.0,86.1323,86.1984,85.9056,86.0284,74304.0
2021-02-25 12:30:00,91.11,91.26,90.93,91.06,165954.0,86.0378,86.1795,85.8678,85.9906,165954.0
2021-02-25 13:00:00,91.09,91.17,90.53,90.76,217125.0,86.0189,86.0945,85.4901,85.7073,217125.0
2021-02-25 13:30:00,90.71,90.76,90.35,90.38,83930.0,85.6601,85.7073,85.3201,85.3485,83930.0
2021-02-25 14:00:00,90.37,90.71,90.32,90.61,119986.0,85.339,85.6601,85.2918,85.5657,119986.0
2021-02-25 14:30:00,90.61,90.61,90.17,90.31,137229.0,85.5657,85.5657,85.1502,85.2824,137229.0
2021-02-25 15:00:00,90.31,90.48,90.21,90.37,164111.0,85.2824,85.4429,85.1879,85.339,164111.0
2021-02-25 15:30:00,90.34,90.57,90.1,90.48,282076.0,85.3107,85.5279,85.084,85.4429,282076.0
2021-02-26 09:30:00,90.55,91.03,90.15,90.88,56003.0,85.509,85.9623,85.1313,85.8206,56003.0
2021-02-26 10:00:00,90.98,91.5,90.74,90.94,105652.0,85.9151,86.4061,85.6884,85.8773,105652.0
2021-02-26 10:30:00,90.95,91.11,90.5,90.5,48101.0,85.8867,86.0378,85.4618,85.4618,48101.0
2021-02-26 11:00:00,90.53,90.59,90.0,90.08,34683.0,85.4901,85.5468,84.9896,85.0652,34683.0
2021-02-26 11:30:00,90.1,90.4,90.0,90.05,49611.0,85.084,85.3673,84.9896,85.0368,49611.0
2021-02-26 12:00:00,90.07,90.48,89.93,90.36,66301.0,85.0557,85.4429,84.9235,85.3296,66301.0
2021-02-26 12:30:00,90.37,90.44,90.02,90.03,60853.0,85.339,85.4051,85.0085,85.0179,60853.0
2021-02-26 13:00:00,90.02,90.16,89.78,90.09,41785.0,85.0085,85.1407,84.7819,85.0746,41785.0
2021-02-26 13:30:00,90.13,90.13,89.86,90.07,153692.0,85.1124,85.1124,84.8574,85.0557,153692.0
2021-02-26 14:00:00,90.01,90.23,89.9,90.02,85817.0,84.9991,85.2068,84.8952,85.0085,85817.0
2021-02-26 14:30:00,90.01,90.05,89.81,89.83,40020.0,84.9991,85.0368,84.8102,84.8291,40020.0
2021-02-26 15:00:00,89.87,90.09,89.67,89.68,67879.0,84.8669,85.0746,84.678,84.6874,67879.0
2021-02-26 15:30:00,89.66,89.83,89.08,89.08,429928.0,84.6685,84.8291,84.1208,84.1208,429928.0
2021-03-01 09:30:00,89.77,90.71,89.63,90.5,60986.0,84.7724,85.6601,84.6402,85.4618,60986.0
2021-03-01 10:00:00,90.52,90.55,90.12,90.27,50172.0,85.4807,85.509,85.1029,85.2446,50172.0
2021-03-01 10:30:00,90.29,90.66,90.21,90.44,29654.0,85.2635,85.6129,85.1879,85.4051,29654.0
2021-03-01 11:00:00,90.4,90.48,90.31,90.31,49022.0,85.3673,85.4429,85.2824,85.2824,49022.0
2021-03-01 11:30:00,90.33,90.5,90.33,90.5,27550.0,85.3012,85.4618,85.3012,85.4618,27550.0
2021-03-01 12:00:00,90.54,90.84,90.53,90.73,34258.0,85.4996,85.7829,85.4901,85.679,34258.0
2021-03-01 12:30:00,90.74,90.86,90.62,90.84,38622.0,85.6884,85.8017,85.5751,85.7829,38622.0
2021-03-01 13:00:00,90.85,91.22,90.84,91.22,43729.0,85.7923,86.1417,85.7829,86.1417,43729.0
2021-03-01 13:30:00,91.24,91.38,91.24,91.33,34681.0,86.1606,86.2928,86.1606,86.2456,34681.0
2021-03-01 14:00:00,91.34,91.57,91.32,91.34,41148.0,86.255,86.4722,86.2361,86.255,41148.0
2021-03-01 14:30:00,91.33,91.51,91.32,91.46,77095.0,86.2456,86.4156,86.2361,86.3683,77095.0
2021-03-01 15:00:00,91.43,91.52,91.4,91.47,131201.0,86.34,86.425,86.3117,86.3778,131201.0
2021-03-01 15:30:00,91.46,91.49,90.75,90.75,372191.0,86.3683,86.3967,85.6979,85.6979,372191.0
2021-03-02 09:30:00,90.62,91.23,90.52,90.65,64192.0,85.5751,86.1511,85.4807,85.6034,64192.0
2021-03-02 10:00:00,90.62,90.68,90.35,90.39,57033.0,85.5751,85.6318,85.3201,85.3579,57033.0
2021-03-02 10:30:00,90.39,90.9,90.38,90.75,88421.0,85.3579,85.8395,85.3485,85.6979,88421.0
2021-03-02 11:00:00,90.69,90.93,90.58,90.9,66121.0,85.6412,85.8678,85.5373,85.8395,66121.0
2021-03-02 11:30:00,90.92,90.92,90.69,90.71,23849.0,85.8584,85.8584,85.6412,85.6601,23849.0
2021-03-02 12:00:00,90.71,91.19,90.69,91.1,33449.0,85.6601,86.1134,85.6412,86.0284,33449.0
2021-03-02 12:30:00,91.1,91.2,91.08,91.17,28906.0,86.0284,86.1228,86.0095,86.0945,28906.0
2021-03-02 13:00:00,91.19,91.28,91.15,91.21,25342.0,86.1134,86.1984,86.0756,86.1323,25342.0
2021-03-02 13:30:00,91.21,91.34,91.16,91.28,49651.0,86.1323,86.255,86.085,86.1984,49651.0
2021-03-02 14:00:00,91.32,91.69,91.32,91.48,52577.0,86.2361,86.5855,86.2361,86.3872,52577.0
2021-03-02 14:30:00,91.48,91.72,91.42,91.6,43472.0,86.3872,86.6139,86.3306,86.5005,43472.0
2021-03-02 15:00:00,91.59,91.83,91.58,91.76,70727.0,86.4911,86.7177,86.4817,86.6516,70727.0
2021-03-02 15:30:00,91.76,91.93,91.58,91.62,241072.0,86.6516,86.8122,86.4817,86.5194,241072.0
2021-03-03 09:30:00,91.4,91.4,90.68,90.85,88794.0,86.3117,86.3117,85.6318,85.7923,88794.0
2021-03-03 10:00:00,90.8,91.08,90.7,91.05,59288.0,85.7451,86.0095,85.6506,85.9812,59288.0
2021-03-03 10:30:00,91.03,91.58,90.99,91.45,54311.0,85.9623,86.4817,85.9245,86.3589,54311.0
2021-03-03 11:00:00,91.46,91.52,90.78,91.09,102555.0,86.3683,86.425,85.7262,86.0189,102555.0
2021-03-03 11:30:00,91.06,91.18,90.95,91.18,20701.0,85.9906,86.1039,85.8867,86.1039,20701.0
2021-03-03 12:00:00,91.17,91.47,91.08,91.47,14965.0,86.0945,86.3778,86.0095,86.3778,14965.0
2021-03-03 12:30:00,91.46,91.53,91.36,91.42,41011.0,86.3683,86.4344,86.2739,86.3306,41011.0
2021-03-03 13:00:00,91.44,91.75,91.4,91.69,32365.0,86.3494,86.6422,86.3117,86.5855,32365.0
2021-03-03 13:30:00,91.66,91.71,91.49,91.62,73305.0,86.5572,86.6044,86.3967,86.5194,73305.0
2021-03-03 14:00:00,91.62,91.87,91.59,91.84,34670.0,86.5194,86.7555,86.4911,86.7272,34670.0
2021-03-03 14:30:00,91.81,91.82,91.42,91.56,73464.0,86.6989,86.7083,86.3306,86.4628,73464.0
2021-03-03 15:00:00,91.54,91.61,91.33,91.49,65070.0,86.4439,86.51,86.2456,86.3967,65070.0
2021-03-03 15:30:00,91.52,91.64,91.3,91.36,245258.0,86.425,86.5383,86.2172,86.2739,245258.0
2021-03-04 09:30:00,91.35,91.88,91.1,91.88,154355.0,86.2645,86.765,86.0284,86.765,154355.0
2021-03-04 10:00:00,91.89,92.67,91.84,92.44,96086.0,86.7744,87.511,86.7272,87.2938,96086.0
2021-03-04 10:30:00,92.4,92.71,92.29,92.59,75582.0,87.256,87.5487,87.1521,87.4354,75582.0
2021-03-04 11:00:00,92.64,92.95,92.55,92.79,64871.0,87.4826,87.7754,87.3977,87.6243,64871.0
2021-03-04 11:30:00,92.77,93.23,92.7,93.15,53942.0,87.6054,88.0398,87.5393,87.9643,53942.0
2021-03-04 12:00:00,93.15,93.35,92.66,92.76,55042.0,87.9643,88.1531,87.5015,87.596,55042.0
2021-03-04 12:30:00,92.75,92.76,92.13,92.29,33961.0,87.5865,87.596,87.001,87.1521,33961.0
2021-03-04 13:00:00,92.25,92.44,91.96,92.37,110122.0,87.1144,87.2938,86.8405,87.2277,110122.0
2021-03-04 13:30:00,92.39,92.47,91.42,91.52,210044.0,87.2466,87.3221,86.3306,86.425,210044.0
2021-03-04 14:00:00,91.55,92.01,91.5,91.98,55001.0,86.4533,86.8877,86.4061,86.8594,55001.0
2021-03-04 14:30:00,91.98,91.98,91.48,91.7,69390.0,86.8594,86.8594,86.3872,86.595,69390.0
2021-03-04 15:00:00,91.69,91.72,91.37,91.48,116750.0,86.5855,86.6139,86.2833,86.3872,116750.0
2021-03-04 15:30:00,91.46,91.69,91.03,91.32,322202.0,86.3683,86.5855,85.9623,86.2361,322202.0
2021-03-05 09:30:00,91.9,92.67,91.84,92.62,188324.0,86.7838,87.511,86.7272,87.4638,188324.0
2021-03-05 10:00:00,92.59,93.32,92.59,93.07,67047.0,87.4354,88.1248,87.4354,87.8887,67047.0
2021-03-05 10:30:00,93.08,93.68,92.98,93.05,98882.0,87.8981,88.4647,87.8037,87.8698,98882.0
2021-03-05 11:00:00,93.03,93.74,92.68,93.66,69313.0,87.8509,88.5214,87.5204,88.4459,69313.0
2021-03-05 11:30:00,93.7,93.82,93.16,93.56,87006.0,88.4836,88.597,87.9737,88.3514,87006.0
2021-03-05 12:00:00,93.62,94.05,93.61,93.71,59854.0,88.4081,88.8141,88.3986,88.4931,59854.0
2021-03-05 12:30:00,93.75,93.76,93.22,93.27,39607.0,88.5308,88.5403,88.0304,88.0776,39607.0
2021-03-05 13:00:00,93.29,93.58,93.22,93.41,37984.0,88.0965,88.3703,88.0304,88.2098,37984.0
2021-03-05 13:30:00,93.4,93.97,93.37,93.88,96919.0,88.2003,88.7386,88.172,88.6536,96919.0
2021-03-05 14:00:00,93.93,94.32,93.68,94.21,64896.0,88.7008,89.0691,88.4647,88.9652,64896.0
2021-03-05 14:30:00,94.22,94.3,94.1,94.22,55522.0,88.9747,89.0502,88.8614,88.9747,55522.0
2021-03-05 15:00:00,94.25,94.4,94.08,94.36,67546.0,89.003,89.1447,88.8425,89.1069,67546.0
2021-03-05 15:30:00,94.37,94.7,94.2,94.44,220309.0,89.1163,89.428,88.9558,89.1824,220309.0
2021-03-08 09:30:00,94.99,96.17,94.57,95.59,78054.0,89.7018,90.8161,89.3052,90.2684,78054.0
2021-03-08 10:00:00,95.58,95.9,95.49,95.71,39942.0,90.259,90.5612,90.174,90.3817,39942.0
2021-03-08 10:30:00,95.73,95.74,95.22,95.65,61656.0,90.4006,90.4101,89.919,90.3251,61656.0
2021-03-08 11:00:00,95.65,96.07,95.55,96.0,72440.0,90.3251,90.7217,90.2306,90.6556,72440.0
2021-03-08 11:30:00,95.99,96.13,95.78,95.89,77163.0,90.6461,90.7784,90.4478,90.5517,77163.0
2021-03-08 12:00:00,95.89,96.51,95.89,96.4,94740.0,90.5517,91.1372,90.5517,91.0333,94740.0
2021-03-08 12:30:00,96.4,97.1,96.4,97.04,104329.0,91.0333,91.6944,91.0333,91.6377,104329.0
2021-03-08 13:00:00,97.12,97.24,96.93,97.05,33384.0,91.7132,91.8266,91.5338,91.6471,33384.0
2021-03-08 13:30:00,97.07,97.17,96.6,96.71,35382.0,91.666,91.7605,91.2222,91.3261,35382.0
2021-03-08 14:00:00,96.69,96.83,96.24,96.24,35195.0,91.3072,91.4394,90.8822,90.8822,35195.0
2021-03-08 14:30:00,96.26,96.38,96.02,96.25,36395.0,90.9011,91.0144,90.6745,90.8917,36395.0
2021-03-08 15:00:00,96.23,96.27,96.04,96.22,53585.0,90.8728,90.9106,90.6934,90.8633,53585.0
2021-03-08 15:30:00,96.22,96.3,95.64,95.64,188327.0,90.8633,90.9389,90.3156,90.3156,188327.0
2021-03-09 09:30:00,95.62,96.24,95.42,95.94,66362.0,90.2967,90.8822,90.1079,90.5989,66362.0
2021-03-09 10:00:00,96.0,96.16,95.75,95.94,88946.0,90.6556,90.8067,90.4195,90.5989,88946.0
2021-03-09 10:30:00,95.95,96.32,95.9,96.02,46774.0,90.6084,90.9578,90.5612,90.6745,46774.0
2021-03-09 11:00:00,95.99,96.01,95.26,95.26,69327.0,90.6461,90.665,89.9568,89.9568,69327.0
2021-03-09 11:30:00,95.3,95.58,95.28,95.52,51831.0,89.9946,90.259,89.9757,90.2023,51831.0
2021-03-09 12:00:00,95.54,95.74,95.4,95.64,66647.0,90.2212,90.4101,90.089,90.3156,66647.0
2021-03-09 12:30:00,95.66,95.77,95.44,95.51,22206.0,90.3345,90.4384,90.1268,90.1929,22206.0
2021-03-09 13:00:00,95.53,95.64,95.37,95.52,24726.0,90.2118,90.3156,90.0607,90.2023,24726.0
2021-03-09 13:30:00,95.52,95.57,95.21,95.23,27617.0,90.2023,90.2495,89.9096,89.9285,27617.0
2021-03-09 14:00:00,95.22,95.4,95.17,95.27,29942.0,89.919,90.089,89.8718,89.9662,29942.0
2021-03-09 14:30:00,95.25,95.34,94.95,94.95,31695.0,89.9473,90.0323,89.664,89.664,31695.0
2021-03-09 15:00:00,94.95,95.09,94.83,95.08,55448.0,89.664,89.7962,89.5507,89.7868,55448.0
2021-03-09 15:30:00,95.05,95.1,94.61,94.64,265761.0,89.7585,89.8057,89.343,89.3713,265761.0
2021-03-10 09:30:00,94.72,95.43,94.34,95.33,91652.0,89.4468,90.1173,89.088,90.0229,91652.0
2021-03-10 10:00:00,95.35,95.58,94.88,95.5,42016.0,90.0418,90.259,89.5979,90.1834,42016.0
2021-03-10 10:30:00,95.49,95.79,95.26,95.7,99888.0,90.174,90.4573,89.9568,90.3723,99888.0
2021-03-10 11:00:00,95.72,95.84,95.58,95.71,91325.0,90.3912,90.5045,90.259,90.3817,91325.0
2021-03-10 11:30:00,95.72,95.9,95.67,95.67,21722.0,90.3912,90.5612,90.344,90.344,21722.0
2021-03-10 12:00:00,95.72,96.13,95.71,96.09,20099.0,90.3912,90.7784,90.3817,90.7406,20099.0
2021-03-10 12:30:00,96.12,96.32,96.06,96.07,23680.0,90.7689,90.9578,90.7122,90.7217,23680.0
2021-03-10 13:00:00,96.07,96.3,96.02,96.1,25550.0,90.7217,90.9389,90.6745,90.75,25550.0
2021-03-10 13:30:00,96.09,96.24,96.08,96.15,20898.0,90.7406,90.8822,90.7311,90.7972,20898.0
2021-03-10 14:00:00,96.17,96.18,96.03,96.03,31471.0,90.8161,90.8256,90.6839,90.6839,31471.0
2021-03-10 14:30:00,96.01,96.24,95.96,95.97,43284.0,90.665,90.8822,90.6178,90.6273,43284.0
2021-03-10 15:00:00,95.97,95.97,95.71,95.88,51089.0,90.6273,90.6273,90.3817,90.5423,51089.0
2021-03-10 15:30:00,95.87,95.96,95.58,95.89,184034.0,90.5328,90.6178,90.259,90.5517,184034.0
2021-03-11 09:30:00,95.31,95.63,94.9,95.6,47718.0,90.004,90.3062,89.6168,90.2779,47718.0
2021-03-11 10:00:00,95.55,95.62,95.03,95.25,92530.0,90.2306,90.2967,89.7396,89.9473,92530.0
2021-03-11 10:30:00,95.28,95.32,94.88,95.18,55194.0,89.9757,90.0134,89.5979,89.8812,55194.0
2021-03-11 11:00:00,95.19,95.36,95.17,95.21,57849.0,89.8907,90.0512,89.8718,89.9096,57849.0
2021-03-11 11:30:00,95.21,95.36,95.17,95.29,32100.0,89.9096,90.0512,89.8718,89.9851,32100.0
2021-03-11 12:00:00,95.3,95.46,95.23,95.24,19559.0,89.9946,90.1457,89.9285,89.9379,19559.0
2021-03-11 12:30:00,95.24,95.3,95.17,95.27,28350.0,89.9379,89.9946,89.8718,89.9662,28350.0
2021-03-11 13:00:00,95.27,95.39,95.02,95.09,39757.0,89.9662,90.0795,89.7301,89.7962,39757.0
2021-03-11 13:30:00,95.08,95.26,94.99,95.22,80595.0,89.7868,89.9568,89.7018,89.919,80595.0
2021-03-11 14:00:00,95.22,95.52,95.19,95.5,75388.0,89.919,90.2023,89.8907,90.1834,75388.0
2021-03-11 14:30:00,95.49,95.52,95.23,95.24,77969.0,90.174,90.2023,89.9285,89.9379,77969.0
2021-03-11 15:00:00,95.23,95.38,95.23,95.34,77890.0,89.9285,90.0701,89.9285,90.0323,77890.0
2021-03-11 15:30:00,95.32,95.43,95.19,95.21,207950.0,90.0134,90.1173,89.8907,89.9096,207950.0
2021-03-12 09:30:00,95.63,95.84,95.28,95.51,71549.0,90.3062,90.5045,89.9757,90.1929,71549.0
2021-03-12 10:00:00,95.52,95.72,95.48,95.61,42469.0,90.2023,90.3912,90.1645,90.2873,42469.0
2021-03-12 10:30:00,95.52,96.0,95.45,95.79,45220.0,90.2023,90.6556,90.1362,90.4573,45220.0
2021-03-12 11:00:00,95.8,95.93,95.68,95.84,38630.0,90.4667,90.5895,90.3534,90.5045,38630.0
2021-03-12 11:30:00,95.85,95.86,95.62,95.82,46325.0,90.5139,90.5234,90.2967,90.4856,46325.0
2021-03-12 12:00:00,95.78,95.79,95.62,95.77,24533.0,90.4478,90.4573,90.2967,90.4384,24533.0
2021-03-12 12:30:00,95.8,96.12,95.8,96.06,56639.0,90.4667,90.7689,90.4667,90.7122,56639.0
2021-03-12 13:00:00,96.05,96.28,96.04,96.22,31034.0,90.7028,90.92,90.6934,90.8633,31034.0
2021-03-12 13:30:00,96.22,96.38,96.18,96.38,21059.0,90.8633,91.0144,90.8256,91.0144,21059.0
2021-03-12 14:00:00,96.39,96.62,96.37,96.57,37865.0,91.0239,91.2411,91.005,91.1939,37865.0
2021-03-12 14:30:00,96.57,96.58,96.27,96.35,40110.0,91.1939,91.2033,90.9106,90.9861,40110.0
2021-03-12 15:00:00,96.36,96.37,96.07,96.27,54423.0,90.9955,91.005,90.7217,90.9106,54423.0
2021-03-12 15:30:00,96.28,96.32,96.04,96.24,129088.0,90.92,90.9578,90.6934,90.8822,129088.0
2021-03-15 09:30:00,96.18,96.52,95.79,95.81,33189.0,90.8256,91.1466,90.4573,90.4762,33189.0
2021-03-15 10:00:00,95.83,95.83,95.32,95.72,55636.0,90.4951,90.4951,90.0134,90.3912,55636.0
2021-03-15 10:30:00,95.73,95.98,95.55,95.8,35045.0,90.4006,90.6367,90.2306,90.4667,35045.0
2021-03-15 11:00:00,95.79,96.06,95.79,96.01,42026.0,90.4573,90.7122,90.4573,90.665,42026.0
2021-03-15 11:30:00,96.02,96.04,95.8,96.01,24468.0,90.6745,90.6934,90.4667,90.665,24468.0
2021-03-15 12:00:00,96.1,96.33,95.97,96.32,16697.0,90.75,90.9672,90.6273,90.9578,16697.0
2021-03-15 12:30:00,96.34,96.34,96.09,96.21,22876.0,90.9767,90.9767,90.7406,90.8539,22876.0
2021-03-15 13:00:00,96.21,96.29,96.12,96.12,13072.0,90.8539,90.9294,90.7689,90.7689,13072.0
2021-03-15 13:30:00,96.14,96.36,96.09,96.36,17964.0,90.7878,90.9955,90.7406,90.9955,17964.0
2021-03-15 14:00:00,96.36,96.47,96.3,96.47,19245.0,90.9955,91.0994,90.9389,91.0994,19245.0
2021-03-15 14:30:00,96.46,96.47,96.25,96.28,21817.0,91.09,91.0994,90.8917,90.92,21817.0
2021-03-15 15:00:00,96.28,96.34,96.18,96.25,35647.0,90.92,90.9767,90.8256,90.8917,35647.0
2021-03-15 15:30:00,96.26,96.66,96.09,96.55,195301.0,90.9011,91.2788,90.7406,91.175,195301.0
2021-03-16 09:30:00,96.58,97.16,96.45,96.9,39000.0,91.2033,91.751,91.0805,91.5055,39000.0
2021-03-16 10:00:00,96.78,96.83,96.41,96.49,22788.0,91.3922,91.4394,91.0428,91.1183,22788.0
2021-03-16 10:30:00,96.49,96.67,96.25,96.27,26964.0,91.1183,91.2883,90.8917,90.9106,26964.0
2021-03-16 11:00:00,96.23,96.28,95.96,96.02,26474.0,90.8728,90.92,90.6178,90.6745,26474.0
2021-03-16 11:30:00,96.04,96.04,95.79,96.02,11850.0,90.6934,90.6934,90.4573,90.6745,11850.0
2021-03-16 12:00:00,96.05,96.24,95.89,96.18,19368.0,90.7028,90.8822,90.5517,90.8256,19368.0
2021-03-16 12:30:00,96.18,96.29,96.11,96.13,13443.0,90.8256,90.9294,90.7595,90.7784,13443.0
2021-03-16 13:00:00,96.15,96.27,96.11,96.26,18446.0,90.7972,90.9106,90.7595,90.9011,18446.0
2021-03-16 13:30:00,96.24,96.24,96.0,96.0,28539.0,90.8822,90.8822,90.6556,90.6556,28539.0
2021-03-16 14:00:00,96.01,96.21,96.01,96.11,52892.0,90.665,90.8539,90.665,90.7595,52892.0
2021-03-16 14:30:00,96.11,96.41,96.04,96.34,39785.0,90.7595,91.0428,90.6934,90.9767,39785.0
2021-03-16 15:00:00,96.3,96.32,96.18,96.19,29327.0,90.9389,90.9578,90.8256,90.835,29327.0
2021-03-16 15:30:00,96.2,96.62,96.14,96.6,113870.0,90.8445,91.2411,90.7878,91.2222,113870.0
2021-03-17 09:30:00,96.84,96.84,95.79,95.79,27392.0,91.4488,91.4488,90.4573,90.4573,27392.0
2021-03-17 10:00:00,95.77,95.81,95.38,95.55,22711.0,90.4384,90.4762,90.0701,90.2306,22711.0
2021-03-17 10:30:00,95.59,95.7,95.42,95.43,31075.0,90.2684,90.3723,90.1079,90.1173,31075.0
2021-03-17 11:00:00,95.51,95.62,95.37,95.58,24897.0,90.1929,90.2967,90.0607,90.259,24897.0
2021-03-17 11:30:00,95.58,95.63,95.36,95.59,32178.0,90.259,90.3062,90.0512,90.2684,32178.0
2021-03-17 12:00:00,95.6,95.75,95.37,95.41,56874.0,90.2779,90.4195,90.0607,90.0984,56874.0
2021-03-17 12:30:00,95.39,95.4,94.79,94.8,27603.0,90.0795,90.089,89.513,89.5224,27603.0
2021-03-17 13:00:00,94.85,94.88,94.7,94.73,23862.0,89.5696,89.5979,89.428,89.4563,23862.0
2021-03-17 13:30:00,94.71,94.85,94.57,94.68,35888.0,89.4374,89.5696,89.3052,89.4091,35888.0
2021-03-17 14:00:00,94.69,95.3,94.53,94.53,45621.0,89.4185,89.9946,89.2674,89.2674,45621.0
2021-03-17 14:30:00,94.52,94.56,94.36,94.39,37111.0,89.258,89.2958,89.1069,89.1352,37111.0
2021-03-17 15:00:00,94.4,94.47,94.06,94.42,52800.0,89.1447,89.2108,88.8236,89.1635,52800.0
2021-03-17 15:30:00,94.42,94.8,94.14,94.19,141425.0,89.1635,89.5224,88.8991,88.9464,141425.0
2021-03-18 09:30:00,94.49,94.93,94.18,94.75,39662.0,89.2297,89.6452,88.9369,89.4752,39662.0
2021-03-18 10:00:00,94.69,95.43,94.69,95.22,64112.0,89.4185,90.1173,89.4185,89.919,64112.0
2021-03-18 10:30:00,95.24,95.56,95.11,95.43,124652.0,89.9379,90.2401,89.8151,90.1173,124652.0
2021-03-18 11:00:00,95.47,95.97,95.47,95.95,23812.0,90.1551,90.6273,90.1551,90.6084,23812.0
2021-03-18 11:30:00,95.98,96.37,95.85,96.31,21130.0,90.6367,91.005,90.5139,90.9483,21130.0
2021-03-18 12:00:00,96.36,96.48,96.13,96.14,20192.0,90.9955,91.1089,90.7784,90.7878,20192.0
2021-03-18 12:30:00,96.21,96.44,96.21,96.34,31255.0,90.8539,91.0711,90.8539,90.9767,31255.0
2021-03-18 13:00:00,96.37,96.45,96.09,96.38,21970.0,91.005,91.0805,90.7406,91.0144,21970.0
2021-03-18 13:30:00,96.38,96.78,96.34,96.66,93191.0,91.0144,91.3922,90.9767,91.2788,93191.0
2021-03-18 14:00:00,96.66,96.67,96.32,96.6,42563.0,91.2788,91.2883,90.9578,91.2222,42563.0
2021-03-18 14:30:00,96.64,97.05,96.48,96.95,131186.0,91.26,91.6471,91.1089,91.5527,131186.0
2021-03-18 15:00:00,96.93,97.07,96.87,97.05,103410.0,91.5338,91.666,91.4772,91.6471,103410.0
2021-03-18 15:30:00,97.02,97.1,96.56,96.72,183055.0,91.6188,91.6944,91.1844,91.3355,183055.0
2021-03-19 09:30:00,96.97,96.97,95.63,95.85,154257.0,91.5716,91.5716,90.3062,90.5139,154257.0
2021-03-19 10:00:00,95.81,96.3,95.8,96.19,20256.0,90.4762,90.9389,90.4667,90.835,20256.0
2021-03-19 10:30:00,96.22,96.24,95.77,96.22,17903.0,90.8633,90.8822,90.4384,90.8633,17903.0
2021-03-19 11:00:00,96.25,96.35,96.03,96.2,12001.0,90.8917,90.9861,90.6839,90.8445,12001.0
2021-03-19 11:30:00,96.16,96.66,96.14,96.52,13537.0,90.8067,91.2788,90.7878,91.1466,13537.0
2021-03-19 12:00:00,96.54,96.6,96.36,96.48,12864.0,91.1655,91.2222,90.9955,91.1089,12864.0
2021-03-19 12:30:00,96.51,96.56,96.36,96.47,14445.0,91.1372,91.1844,90.9955,91.0994,14445.0
2021-03-19 13:00:00,96.43,96.47,96.24,96.35,14143.0,91.0617,91.0994,90.8822,90.9861,14143.0
2021-03-19 13:30:00,96.36,96.68,96.35,96.68,24564.0,90.9955,91.2977,90.9861,91.2977,24564.0
2021-03-19 14:00:00,96.72,96.74,96.52,96.74,21844.0,91.3355,91.3544,91.1466,91.3544,21844.0
2021-03-19 14:30:00,96.73,96.89,96.55,96.89,21075.0,91.3449,91.496,91.175,91.496,21075.0
2021-03-19 15:00:00,96.93,97.02,96.84,96.89,45337.0,91.5338,91.6188,91.4488,91.496,45337.0
2021-03-19 15:30:00,96.89,97.29,95.86,95.95,371192.0,91.496,91.8738,90.5234,90.6084,371192.0
2021-03-22 09:30:00,95.99,95.99,95.09,95.87,59819.0,90.6461,90.6461,89.7962,90.5328,59819.0
2021-03-22 10:00:00,95.84,96.11,95.54,95.87,37171.0,90.5045,90.7595,90.2212,90.5328,37171.0
2021-03-22 10:30:00,95.87,96.05,95.74,95.87,28028.0,90.5328,90.7028,90.4101,90.5328,28028.0
2021-03-22 11:00:00,95.86,96.08,95.69,95.84,26752.0,90.5234,90.7311,90.3628,90.5045,26752.0
2021-03-22 11:30:00,95.84,96.1,95.8,96.1,24194.0,90.5045,90.75,90.4667,90.75,24194.0
2021-03-22 12:00:00,96.1,96.16,95.86,96.13,34791.0,90.75,90.8067,90.5234,90.7784,34791.0
2021-03-22 12:30:00,96.12,96.42,96.11,96.42,31922.0,90.7689,91.0522,90.7595,91.0522,31922.0
2021-03-22 13:00:00,96.43,96.49,96.24,96.35,26885.0,91.0617,91.1183,90.8822,90.9861,26885.0
2021-03-22 13:30:00,96.36,96.45,96.19,96.19,27707.0,90.9955,91.0805,90.835,90.835,27707.0
2021-03-22 14:00:00,96.16,96.35,96.16,96.35,20688.0,90.8067,90.9861,90.8067,90.9861,20688.0
2021-03-22 14:30:00,96.33,96.52,96.33,96.4,25090.0,90.9672,91.1466,90.9672,91.0333,25090.0
2021-03-22 15:00:00,96.39,96.63,96.39,96.52,35017.0,91.0239,91.2505,91.0239,91.1466,35017.0
2021-03-22 15:30:00,96.51,96.71,96.41,96.66,158242.0,91.1372,91.3261,91.0428,91.2788,158242.0
2021-03-23 09:30:00,95.96,96.54,95.78,96.48,93652.0,90.6178,91.1655,90.4478,91.1089,93652.0
2021-03-23 10:00:00,96.5,96.83,96.23,96.68,47784.0,91.1278,91.4394,90.8728,91.2977,47784.0
2021-03-23 10:30:00,96.7,96.8,96.46,96.58,31262.0,91.3166,91.4111,91.09,91.2033,31262.0
2021-03-23 11:00:00,96.6,96.96,96.48,96.96,18740.0,91.2222,91.5621,91.1089,91.5621,18740.0
2021-03-23 11:30:00,96.95,97.08,96.88,97.02,24417.0,91.5527,91.6755,91.4866,91.6188,24417.0
2021-03-23 12:00:00,96.99,97.23,96.95,97.11,25555.0,91.5905,91.8171,91.5527,91.7038,25555.0
2021-03-23 12:30:00,97.11,97.14,96.94,97.08,16807.0,91.7038,91.7321,91.5433,91.6755,16807.0
2021-03-23 13:00:00,97.08,97.17,96.97,97.15,36900.0,91.6755,91.7605,91.5716,91.7416,36900.0
2021-03-23 13:30:00,97.13,97.17,97.01,97.06,33646.0,91.7227,91.7605,91.6094,91.6566,33646.0
2021-03-23 14:00:00,97.06,97.18,97.04,97.15,34961.0,91.6566,91.7699,91.6377,91.7416,34961.0
2021-03-23 14:30:00,97.16,97.16,96.97,97.0,40491.0,91.751,91.751,91.5716,91.5999,40491.0
2021-03-23 15:00:00,97.04,97.06,96.6,96.7,53989.0,91.6377,91.6566,91.2222,91.3166,53989.0
2021-03-23 15:30:00,96.69,96.84,96.31,96.81,137810.0,91.3072,91.4488,90.9483,91.4205,137810.0
2021-03-24 09:30:00,96.75,97.99,96.75,97.71,140829.0,91.3638,92.5348,91.3638,92.2704,140829.0
2021-03-24 10:00:00,97.72,97.8,97.4,97.52,27708.0,92.2798,92.3554,91.9776,92.091,27708.0
2021-03-24 10:30:00,97.6,98.18,97.59,98.09,82157.0,92.1665,92.7142,92.1571,92.6292,82157.0
2021-03-24 11:00:00,98.12,98.35,98.03,98.15,68644.0,92.6576,92.8748,92.5726,92.6859,68644.0
2021-03-24 11:30:00,98.18,98.58,98.16,98.36,32035.0,92.7142,93.092,92.6953,92.8842,32035.0
2021-03-24 12:00:00,98.41,98.52,98.33,98.46,28173.0,92.9314,93.0353,92.8559,92.9786,28173.0
2021-03-24 12:30:00,98.45,98.58,98.31,98.42,48378.0,92.9692,93.092,92.837,92.9409,48378.0
2021-03-24 13:00:00,98.35,98.45,98.18,98.34,19936.0,92.8748,92.9692,92.7142,92.8653,19936.0
2021-03-24 13:30:00,98.33,98.35,97.95,98.17,25362.0,92.8559,92.8748,92.497,92.7048,25362.0
2021-03-24 14:00:00,98.16,98.45,98.11,98.3,17108.0,92.6953,92.9692,92.6481,92.8275,17108.0
2021-03-24 14:30:00,98.29,98.48,98.17,98.43,24660.0,92.8181,92.9975,92.7048,92.9503,24660.0
2021-03-24 15:00:00,98.37,98.61,98.33,98.51,39330.0,92.8936,93.1203,92.8559,93.0259,39330.0
2021-03-24 15:30:00,98.53,98.6,98.13,98.23,240240.0,93.0447,93.1108,92.667,92.7614,240240.0
2021-03-25 09:30:00,98.53,98.76,97.61,97.93,67264.0,93.0447,93.2619,92.176,92.4781,67264.0
2021-03-25 10:00:00,97.92,98.32,97.74,98.32,42441.0,92.4687,92.8464,92.2987,92.8464,42441.0
2021-03-25 10:30:00,98.3,98.92,98.3,98.81,56467.0,92.8275,93.413,92.8275,93.3092,56467.0
2021-03-25 11:00:00,98.83,99.12,98.75,98.86,32696.0,93.328,93.6019,93.2525,93.3564,32696.0
2021-03-25 11:30:00,98.86,99.0,98.73,98.95,29708.0,93.3564,93.4886,93.2336,93.4414,29708.0
2021-03-25 12:00:00,98.98,99.12,98.85,98.91,41528.0,93.4697,93.6019,93.3469,93.4036,41528.0
2021-03-25 12:30:00,98.91,99.0,98.79,98.94,31079.0,93.4036,93.4886,93.2903,93.4319,31079.0
2021-03-25 13:00:00,98.93,99.08,98.83,99.01,25335.0,93.4225,93.5641,93.328,93.498,25335.0
2021-03-25 13:30:00,99.01,99.37,98.98,99.12,24131.0,93.498,93.838,93.4697,93.6019,24131.0
2021-03-25 14:00:00,99.13,99.14,98.64,98.65,31324.0,93.6113,93.6208,93.1486,93.1581,31324.0
2021-03-25 14:30:00,98.68,98.83,98.54,98.67,77128.0,93.1864,93.328,93.0542,93.1769,77128.0
2021-03-25 15:00:00,98.71,99.14,98.67,99.09,31690.0,93.2147,93.6208,93.1769,93.5736,31690.0
2021-03-25 15:30:00,99.07,99.34,98.97,99.1,141126.0,93.5547,93.8096,93.4602,93.583,141126.0
2021-03-26 09:30:00,99.43,99.68,99.2,99.64,43505.0,93.8946,94.1307,93.6774,94.0929,43505.0
2021-03-26 10:00:00,99.68,99.87,99.58,99.76,32606.0,94.1307,94.3101,94.0363,94.2063,32606.0
2021-03-26 10:30:00,99.8,100.52,99.57,100.48,49294.0,94.244,94.924,94.0268,94.8862,49294.0
2021-03-26 11:00:00,100.47,100.67,100.35,100.38,69646.0,94.8767,95.0656,94.7634,94.7918,69646.0
2021-03-26 11:30:00,100.36,100.5,100.19,100.47,31678.0,94.7729,94.9051,94.6123,94.8767,31678.0
2021-03-26 12:00:00,100.5,100.61,100.45,100.5,49437.0,94.9051,95.0089,94.8579,94.9051,49437.0
2021-03-26 12:30:00,100.52,100.82,100.48,100.71,23820.0,94.924,95.2073,94.8862,95.1034,23820.0
2021-03-26 13:00:00,100.73,100.86,100.65,100.69,22593.0,95.1223,95.245,95.0467,95.0845,22593.0
2021-03-26 13:30:00,100.68,100.92,100.54,100.9,25811.0,95.075,95.3017,94.9428,95.2828,25811.0
2021-03-26 14:00:00,100.92,101.19,100.85,101.04,47056.0,95.3017,95.5567,95.2356,95.415,47056.0
2021-03-26 14:30:00,101.05,101.17,100.77,100.96,73323.0,95.4245,95.5378,95.16,95.3395,73323.0
2021-03-26 15:00:00,100.96,101.12,100.78,100.96,91948.0,95.3395,95.4906,95.1695,95.3395,91948.0
2021-03-26 15:30:00,100.95,101.4,100.9,101.29,191301.0,95.33,95.755,95.2828,95.6511,191301.0
2021-03-29 09:30:00,100.78,101.99,100.58,101.62,48159.0,95.1695,96.3121,94.9806,95.9627,48159.0
2021-03-29 10:00:00,101.67,101.9,101.47,101.61,40124.0,96.0099,96.2271,95.8211,95.9533,40124.0
2021-03-29 10:30:00,101.49,101.58,101.18,101.4,79120.0,95.84,95.9249,95.5472,95.755,79120.0
2021-03-29 11:00:00,101.44,101.71,101.25,101.68,54227.0,95.7927,96.0477,95.6133,96.0194,54227.0
2021-03-29 11:30:00,101.69,101.92,101.5,101.68,38637.0,96.0288,96.246,95.8494,96.0194,38637.0
2021-03-29 12:00:00,101.72,101.75,101.44,101.71,31921.0,96.0572,96.0855,95.7927,96.0477,31921.0
2021-03-29 12:30:00,101.66,101.96,101.65,101.77,33180.0,96.0005,96.2838,95.991,96.1044,33180.0
2021-03-29 13:00:00,101.77,101.82,101.34,101.44,28384.0,96.1044,96.1516,95.6983,95.7927,28384.0
2021-03-29 13:30:00,101.45,101.8,101.44,101.54,25481.0,95.8022,96.1327,95.7927,95.8872,25481.0
2021-03-29 14:00:00,101.55,101.85,101.52,101.84,27702.0,95.8966,96.1799,95.8683,96.1705,27702.0
2021-03-29 14:30:00,101.82,101.87,101.61,101.85,33446.0,96.1516,96.1988,95.9533,96.1799,33446.0
2021-03-29 15:00:00,101.86,101.86,101.57,101.61,37571.0,96.1894,96.1894,95.9155,95.9533,37571.0
2021-03-29 15:30:00,101.61,101.62,101.08,101.11,120721.0,95.9533,95.9627,95.4528,95.4811,120721.0
2021-03-30 09:30:00,100.87,101.42,100.73,100.75,24406.0,95.2545,95.7739,95.1223,95.1412,24406.0
2021-03-30 10:00:00,100.75,100.99,100.72,100.97,13238.0,95.1412,95.3678,95.1128,95.3489,13238.0
2021-03-30 10:30:00,100.95,101.07,100.66,100.66,16605.0,95.33,95.4433,95.0562,95.0562,16605.0
2021-03-30 11:00:00,100.65,100.71,100.44,100.63,22602.0,95.0467,95.1034,94.8484,95.0278,22602.0
2021-03-30 11:30:00,100.64,100.64,100.27,100.51,16277.0,95.0373,95.0373,94.6879,94.9145,16277.0
2021-03-30 12:00:00,100.51,100.62,100.43,100.44,12601.0,94.9145,95.0184,94.839,94.8484,12601.0
2021-03-30 12:30:00,100.44,100.53,100.31,100.51,10745.0,94.8484,94.9334,94.7256,94.9145,10745.0
2021-03-30 13:00:00,100.48,100.75,100.41,100.71,26493.0,94.8862,95.1412,94.8201,95.1034,26493.0
2021-03-30 13:30:00,100.69,100.76,100.62,100.7,16863.0,95.0845,95.1506,95.0184,95.0939,16863.0
2021-03-30 14:00:00,100.7,100.91,100.65,100.87,24618.0,95.0939,95.2922,95.0467,95.2545,24618.0
2021-03-30 14:30:00,100.87,100.91,100.53,100.69,32462.0,95.2545,95.2922,94.9334,95.0845,32462.0
2021-03-30 15:00:00,100.72,100.81,100.46,100.53,22395.0,95.1128,95.1978,94.8673,94.9334,22395.0
2021-03-30 15:30:00,100.54,100.56,100.25,100.43,122900.0,94.9428,94.9617,94.669,94.839,122900.0
2021-03-31 09:30:00,99.58,99.96,99.11,99.11,50439.0,94.4386,94.7989,93.9928,93.9928,50439.0
2021-03-31 10:00:00,99.09,99.53,99.02,99.49,35389.0,93.9739,94.3911,93.9075,94.3532,35389.0
2021-03-31 10:30:00,99.49,99.78,99.24,99.68,38375.0,94.3532,94.6282,94.1161,94.5334,38375.0
2021-03-31 11:00:00,99.68,99.75,99.23,99.36,24722.0,94.5334,94.5998,94.1066,94.2299,24722.0
2021-03-31 11:30:00,99.31,99.58,99.22,99.43,23213.0,94.1825,94.4386,94.0971,94.2963,23213.0
2021-03-31 12:00:00,99.51,99.56,99.4,99.43,16571.0,94.3722,94.4196,94.2678,94.2963,16571.0
2021-03-31 12:30:00,99.45,99.58,99.34,99.45,10117.0,94.3153,94.4386,94.2109,94.3153,10117.0
2021-03-31 13:00:00,99.47,99.66,99.47,99.6,9653.0,94.3342,94.5144,94.3342,94.4575,9653.0
2021-03-31 13:30:00,99.6,99.79,99.48,99.79,16978.0,94.4575,94.6377,94.3437,94.6377,16978.0
2021-03-31 14:00:00,99.79,99.8,99.53,99.57,23471.0,94.6377,94.6472,94.3911,94.4291,23471.0
2021-03-31 14:30:00,99.6,99.74,99.56,99.59,27525.0,94.4575,94.5903,94.4196,94.448,27525.0
2021-03-31 15:00:00,99.55,99.55,99.33,99.43,36274.0,94.4101,94.4101,94.2015,94.2963,36274.0
2021-03-31 15:30:00,99.43,99.69,99.38,99.4,190838.0,94.2963,94.5429,94.2489,94.2678,190838.0
2021-04-01 09:30:00,99.76,99.76,98.72,98.84,47680.0,94.6093,94.6093,93.623,93.7368,47680.0
2021-04-01 10:00:00,98.82,99.29,98.82,99.18,28663.0,93.7178,94.1635,93.7178,94.0592,28663.0
2021-04-01 10:30:00,99.19,99.27,99.05,99.27,28840.0,94.0687,94.1446,93.9359,94.1446,28840.0
2021-04-01 11:00:00,99.3,99.62,99.28,99.42,22180.0,94.173,94.4765,94.154,94.2868,22180.0
2021-04-01 11:30:00,99.43,99.55,99.32,99.42,20061.0,94.2963,94.4101,94.192,94.2868,20061.0
2021-04-01 12:00:00,99.45,99.69,99.42,99.66,21268.0,94.3153,94.5429,94.2868,94.5144,21268.0
2021-04-01 12:30:00,99.66,99.78,99.59,99.73,40294.0,94.5144,94.6282,94.448,94.5808,40294.0
2021-04-01 13:00:00,99.76,99.92,99.65,99.84,20038.0,94.6093,94.761,94.5049,94.6851,20038.0
2021-04-01 13:30:00,99.87,99.95,99.6,99.67,21920.0,94.7136,94.7895,94.4575,94.5239,21920.0
2021-04-01 14:00:00,99.64,99.78,99.49,99.52,23170.0,94.4955,94.6282,94.3532,94.3817,23170.0
2021-04-01 14:30:00,99.54,99.64,99.44,99.6,23133.0,94.4006,94.4955,94.3058,94.4575,23133.0
2021-04-01 15:00:00,99.6,99.73,99.43,99.56,42702.0,94.4575,94.5808,94.2963,94.4196,42702.0
2021-04-01 15:30:00,99.56,99.82,99.35,99.73,128465.0,94.4196,94.6662,94.2204,94.5808,128465.0
2021-04-05 09:30:00,100.5,100.72,100.3,100.61,49864.0,95.3111,95.5197,95.1214,95.4154,49864.0
2021-04-05 10:00:00,100.65,101.04,100.29,100.69,44969.0,95.4533,95.8232,95.1119,95.4912,44969.0
2021-04-05 10:30:00,100.66,100.92,100.62,100.88,22761.0,95.4628,95.7094,95.4249,95.6714,22761.0
2021-04-05 11:00:00,100.81,100.93,100.63,100.7,18721.0,95.605,95.7189,95.4343,95.5007,18721.0
2021-04-05 11:30:00,100.68,100.94,100.65,100.87,17318.0,95.4818,95.7283,95.4533,95.662,17318.0
2021-04-05 12:00:00,100.91,101.01,100.73,100.92,17298.0,95.6999,95.7947,95.5292,95.7094,17298.0
2021-04-05 12:30:00,100.91,101.1,100.84,100.9,15599.0,95.6999,95.8801,95.6335,95.6904,15599.0
2021-04-05 13:00:00,100.87,100.88,100.5,100.68,55156.0,95.662,95.6714,95.3111,95.4818,55156.0
2021-04-05 13:30:00,100.69,100.79,100.58,100.72,20310.0,95.4912,95.5861,95.3869,95.5197,20310.0
2021-04-05 14:00:00,100.68,100.9,100.6,100.9,19939.0,95.4818,95.6904,95.4059,95.6904,19939.0
2021-04-05 14:30:00,100.89,101.01,100.85,100.89,28157.0,95.6809,95.7947,95.643,95.6809,28157.0
2021-04-05 15:00:00,100.9,101.2,100.84,101.2,42511.0,95.6904,95.9749,95.6335,95.9749,42511.0
2021-04-05 15:30:00,101.17,101.4,101.03,101.05,181549.0,95.9465,96.1646,95.8137,95.8327,181549.0
2021-04-06 09:30:00,101.17,101.34,100.68,101.14,28278.0,95.9465,96.1077,95.4818,95.918,28278.0
2021-04-06 10:00:00,101.1,101.59,100.95,101.38,19115.0,95.8801,96.3448,95.7378,96.1456,19115.0
2021-04-06 10:30:00,101.37,101.45,101.15,101.17,19296.0,96.1361,96.212,95.9275,95.9465,19296.0
2021-04-06 11:00:00,101.16,101.59,101.12,101.58,23967.0,95.937,96.3448,95.899,96.3353,23967.0
2021-04-06 11:30:00,101.61,101.75,101.54,101.69,24613.0,96.3637,96.4965,96.2974,96.4396,24613.0
2021-04-06 12:00:00,101.67,101.98,101.67,101.94,14060.0,96.4206,96.7146,96.4206,96.6767,14060.0
2021-04-06 12:30:00,101.9,101.95,101.74,101.88,20177.0,96.6388,96.6862,96.487,96.6198,20177.0
2021-04-06 13:00:00,101.85,102.07,101.85,102.07,42557.0,96.5914,96.8,96.5914,96.8,42557.0
2021-04-06 13:30:00,102.06,102.14,102.04,102.08,16842.0,96.7905,96.8664,96.7715,96.8095,16842.0
2021-04-06 14:00:00,102.04,102.04,101.73,101.84,15403.0,96.7715,96.7715,96.4775,96.5819,15403.0
2021-04-06 14:30:00,101.86,101.96,101.78,101.84,17276.0,96.6008,96.6957,96.525,96.5819,17276.0
2021-04-06 15:00:00,101.81,101.83,101.66,101.72,22393.0,96.5534,96.5724,96.4112,96.4681,22393.0
2021-04-06 15:30:00,101.71,101.73,101.49,101.58,98498.0,96.4586,96.4775,96.2499,96.3353,98498.0
2021-04-07 09:30:00,102.48,103.18,102.31,102.48,71126.0,97.1888,97.8527,97.0276,97.1888,71126.0
2021-04-07 10:00:00,102.5,102.67,102.24,102.55,35901.0,97.2078,97.369,96.9612,97.2552,35901.0
2021-04-07 10:30:00,102.54,102.6,102.27,102.33,23971.0,97.2457,97.3026,96.9897,97.0466,23971.0
2021-04-07 11:00:00,102.29,102.33,102.1,102.27,24088.0,97.0086,97.0466,96.8284,96.9897,24088.0
2021-04-07 11:30:00,102.21,102.39,102.08,102.39,44268.0,96.9328,97.1035,96.8095,97.1035,44268.0
2021-04-07 12:00:00,102.38,102.61,102.2,102.47,63780.0,97.094,97.3121,96.9233,97.1793,63780.0
2021-04-07 12:30:00,102.44,102.54,102.32,102.47,24125.0,97.1509,97.2457,97.0371,97.1793,24125.0
2021-04-07 13:00:00,102.45,102.62,102.42,102.58,16243.0,97.1604,97.3216,97.1319,97.2837,16243.0
2021-04-07 13:30:00,102.52,102.64,102.38,102.64,23324.0,97.2268,97.3406,97.094,97.3406,23324.0
2021-04-07 14:00:00,102.62,102.64,102.3,102.32,27758.0,97.3216,97.3406,97.0181,97.0371,27758.0
2021-04-07 14:30:00,102.33,102.45,102.27,102.41,28141.0,97.0466,97.1604,96.9897,97.1224,28141.0
2021-04-07 15:00:00,102.39,102.47,102.27,102.43,36162.0,97.1035,97.1793,96.9897,97.1414,36162.0
2021-04-07 15:30:00,102.42,102.52,102.26,102.36,168468.0,97.1319,97.2268,96.9802,97.075,168468.0
2021-04-08 09:30:00,102.14,102.33,101.83,101.91,42716.0,96.8664,97.0466,96.5724,96.6483,42716.0
2021-04-08 10:00:00,101.97,102.42,101.94,102.37,31208.0,96.7052,97.1319,96.6767,97.0845,31208.0
2021-04-08 10:30:00,102.37,102.37,102.1,102.22,38286.0,97.0845,97.0845,96.8284,96.9422,38286.0
2021-04-08 11:00:00,102.24,102.3,102.15,102.26,26794.0,96.9612,97.0181,96.8759,96.9802,26794.0
2021-04-08 11:30:00,102.28,102.28,102.08,102.09,38978.0,96.9992,96.9992,96.8095,96.819,38978.0
2021-04-08 12:00:00,102.11,102.23,102.06,102.08,20303.0,96.8379,96.9517,96.7905,96.8095,20303.0
2021-04-08 12:30:00,102.09,102.23,102.06,102.08,19886.0,96.819,96.9517,96.7905,96.8095,19886.0
2021-04-08 13:00:00,102.07,102.4,102.05,102.4,22849.0,96.8,97.113,96.781,97.113,22849.0
2021-04-08 13:30:00,102.4,102.4,102.28,102.35,14219.0,97.113,97.113,96.9992,97.0655,14219.0
2021-04-08 14:00:00,102.37,102.37,102.22,102.31,29352.0,97.0845,97.0845,96.9422,97.0276,29352.0
2021-04-08 14:30:00,102.33,102.47,102.31,102.45,21359.0,97.0466,97.1793,97.0276,97.1604,21359.0
2021-04-08 15:00:00,102.43,102.44,102.28,102.37,26398.0,97.1414,97.1509,96.9992,97.0845,26398.0
2021-04-08 15:30:00,102.38,102.46,102.26,102.35,189765.0,97.094,97.1699,96.9802,97.0655,189765.0
2021-04-09 09:30:00,102.47,103.2,102.33,103.09,28687.0,97.1793,97.8717,97.0466,97.7673,28687.0
2021-04-09 10:00:00,103.1,103.38,103.0,103.33,27029.0,97.7768,98.0424,97.682,97.9949,27029.0
2021-04-09 10:30:00,103.38,103.41,103.07,103.09,28068.0,98.0424,98.0708,97.7484,97.7673,28068.0
2021-04-09 11:00:00,103.1,103.31,103.07,103.23,22967.0,97.7768,97.976,97.7484,97.9001,22967.0
2021-04-09 11:30:00,103.25,103.34,103.13,103.2,17023.0,97.9191,98.0044,97.8053,97.8717,17023.0
2021-04-09 12:00:00,103.2,103.37,103.19,103.34,15015.0,97.8717,98.0329,97.8622,98.0044,15015.0
2021-04-09 12:30:00,103.34,103.37,103.16,103.19,24142.0,98.0044,98.0329,97.8337,97.8622,24142.0
2021-04-09 13:00:00,103.22,103.24,102.98,103.02,24733.0,97.8906,97.9096,97.663,97.7009,24733.0
2021-04-09 13:30:00,103.03,103.07,102.93,102.99,27100.0,97.7104,97.7484,97.6156,97.6725,27100.0
2021-04-09 14:00:00,103.0,103.19,102.91,103.19,27093.0,97.682,97.8622,97.5966,97.8622,27093.0
2021-04-09 14:30:00,103.18,103.18,102.99,103.13,31644.0,97.8527,97.8527,97.6725,97.8053,31644.0
2021-04-09 15:00:00,103.1,103.44,103.07,103.44,30323.0,97.7768,98.0993,97.7484,98.0993,30323.0
2021-04-09 15:30:00,103.44,103.64,103.38,103.56,111409.0,98.0993,98.2889,98.0424,98.2131,111409.0
2021-04-12 09:30:00,103.95,104.33,103.69,103.95,56356.0,98.5829,98.9433,98.3364,98.5829,56356.0
2021-04-12 10:00:00,104.01,104.02,103.42,103.53,55199.0,98.6398,98.6493,98.0803,98.1846,55199.0
2021-04-12 10:30:00,103.42,103.64,103.31,103.43,48394.0,98.0803,98.2889,97.976,98.0898,48394.0
2021-04-12 11:00:00,103.44,103.54,103.26,103.43,47838.0,98.0993,98.1941,97.9286,98.0898,47838.0
2021-04-12 11:30:00,103.41,103.54,103.29,103.3,24608.0,98.0708,98.1941,97.957,97.9665,24608.0
2021-04-12 12:00:00,103.3,103.3,103.14,103.16,22827.0,97.9665,97.9665,97.8147,97.8337,22827.0
2021-04-12 12:30:00,103.17,103.27,103.06,103.06,31112.0,97.8432,97.938,97.7389,97.7389,31112.0
2021-04-12 13:00:00,103.06,103.1,102.94,102.98,27682.0,97.7389,97.7768,97.6251,97.663,27682.0
2021-04-12 13:30:00,103.0,103.02,102.8,102.8,32764.0,97.682,97.7009,97.4923,97.4923,32764.0
2021-04-12 14:00:00,102.82,103.06,102.77,103.04,54086.0,97.5113,97.7389,97.4639,97.7199,54086.0
2021-04-12 14:30:00,103.03,103.22,102.9,103.05,38854.0,97.7104,97.8906,97.5871,97.7294,38854.0
2021-04-12 15:00:00,103.04,103.22,102.95,102.99,40745.0,97.7199,97.8906,97.6346,97.6725,40745.0
2021-04-12 15:30:00,103.0,103.39,102.94,103.32,185465.0,97.682,98.0518,97.6251,97.9855,185465.0
2021-04-13 09:30:00,102.62,103.13,102.51,102.83,55284.0,97.3216,97.8053,97.2173,97.5208,55284.0
2021-04-13 10:00:00,102.86,103.56,102.83,103.27,78817.0,97.5492,98.2131,97.5208,97.938,78817.0
2021-04-13 10:30:00,103.22,103.39,103.04,103.32,47298.0,97.8906,98.0518,97.7199,97.9855,47298.0
2021-04-13 11:00:00,103.33,103.63,103.28,103.56,24025.0,97.9949,98.2794,97.9475,98.2131,24025.0
2021-04-13 11:30:00,103.6,103.69,103.52,103.62,20868.0,98.251,98.3364,98.1751,98.27,20868.0
2021-04-13 12:00:00,103.59,103.85,103.58,103.85,16804.0,98.2415,98.4881,98.232,98.4881,16804.0
2021-04-13 12:30:00,103.84,103.86,103.62,103.69,138446.0,98.4786,98.4976,98.27,98.3364,138446.0
2021-04-13 13:00:00,103.69,103.81,103.48,103.77,29708.0,98.3364,98.4502,98.1372,98.4122,29708.0
2021-04-13 13:30:00,103.77,103.89,103.71,103.89,22532.0,98.4122,98.526,98.3553,98.526,22532.0
2021-04-13 14:00:00,103.89,104.05,103.87,103.96,24588.0,98.526,98.6778,98.5071,98.5924,24588.0
2021-04-13 14:30:00,103.95,104.09,103.88,104.06,21487.0,98.5829,98.7157,98.5165,98.6872,21487.0
2021-04-13 15:00:00,104.05,104.12,103.9,103.9,25798.0,98.6778,98.7442,98.5355,98.5355,25798.0
2021-04-13 15:30:00,103.9,103.96,103.61,103.63,189604.0,98.5355,98.5924,98.2605,98.2794,189604.0
2021-04-14 09:30:00,103.5,103.79,103.34,103.55,54357.0,98.1562,98.4312,98.0044,98.2036,54357.0
2021-04-14 10:00:00,103.57,103.63,103.41,103.55,16277.0,98.2225,98.2794,98.0708,98.2036,16277.0
2021-04-14 10:30:00,103.58,103.58,103.19,103.37,24194.0,98.232,98.232,97.8622,98.0329,24194.0
2021-04-14 11:00:00,103.36,103.74,103.36,103.63,21389.0,98.0234,98.3838,98.0234,98.2794,21389.0
2021-04-14 11:30:00,103.61,103.64,103.25,103.31,12163.0,98.2605,98.2889,97.9191,97.976,12163.0
2021-04-14 12:00:00,103.29,103.51,103.21,103.41,27409.0,97.957,98.1656,97.8811,98.0708,27409.0
2021-04-14 12:30:00,103.42,103.55,103.4,103.51,14694.0,98.0803,98.2036,98.0613,98.1656,14694.0
2021-04-14 13:00:00,103.53,103.62,103.51,103.59,14562.0,98.1846,98.27,98.1656,98.2415,14562.0
2021-04-14 13:30:00,103.6,103.65,103.29,103.3,22806.0,98.251,98.2984,97.957,97.9665,22806.0
2021-04-14 14:00:00,103.35,103.6,103.29,103.44,33508.0,98.0139,98.251,97.957,98.0993,33508.0
2021-04-14 14:30:00,103.39,103.44,103.31,103.37,28460.0,98.0518,98.0993,97.976,98.0329,28460.0
2021-04-14 15:00:00,103.39,103.58,103.36,103.58,33616.0,98.0518,98.232,98.0234,98.232,33616.0
2021-04-14 15:30:00,103.57,103.61,103.31,103.47,117961.0,98.2225,98.2605,97.976,98.1277,117961.0
2021-04-15 09:30:00,103.57,104.39,103.52,104.0,61565.0,98.2225,99.0002,98.1751,98.6303,61565.0
2021-04-15 10:00:00,104.06,104.34,104.0,104.3,26231.0,98.6872,98.9528,98.6303,98.9149,26231.0
2021-04-15 10:30:00,104.31,104.55,104.24,104.32,25956.0,98.9243,99.1519,98.858,98.9338,25956.0
2021-04-15 11:00:00,104.32,104.47,104.1,104.15,42601.0,98.9338,99.0761,98.7252,98.7726,42601.0
2021-04-15 11:30:00,104.16,104.17,103.94,104.08,16049.0,98.7821,98.7916,98.5734,98.7062,16049.0
2021-04-15 12:00:00,104.1,104.2,104.05,104.15,19093.0,98.7252,98.82,98.6778,98.7726,19093.0
2021-04-15 12:30:00,104.16,104.23,104.08,104.23,22432.0,98.7821,98.8485,98.7062,98.8485,22432.0
2021-04-15 13:00:00,104.19,104.32,104.15,104.15,20185.0,98.8105,98.9338,98.7726,98.7726,20185.0
2021-04-15 13:30:00,104.13,104.25,104.07,104.07,23240.0,98.7536,98.8674,98.6967,98.6967,23240.0
2021-04-15 14:00:00,104.08,104.1,103.98,104.0,40636.0,98.7062,98.7252,98.6114,98.6303,40636.0
2021-04-15 14:30:00,104.02,104.05,103.93,104.05,62742.0,98.6493,98.6778,98.564,98.6778,62742.0
2021-04-15 15:00:00,104.07,104.11,103.97,104.08,23753.0,98.6967,98.7347,98.6019,98.7062,23753.0
2021-04-15 15:30:00,104.11,104.34,104.11,104.22,72597.0,98.7347,98.9528,98.7347,98.839,72597.0
2021-04-16 09:30:00,104.72,105.18,104.53,104.68,111976.0,99.3132,99.7494,99.133,99.2752,111976.0
2021-04-16 10:00:00,104.64,104.67,104.23,104.35,49366.0,99.2373,99.2658,98.8485,98.9623,49366.0
2021-04-16 10:30:00,104.34,104.48,104.17,104.45,19182.0,98.9528,99.0856,98.7916,99.0571,19182.0
2021-04-16 11:00:00,104.47,104.61,104.4,104.51,18009.0,99.0761,99.2089,99.0097,99.114,18009.0
2021-04-16 11:30:00,104.47,104.57,104.32,104.51,16599.0,99.0761,99.1709,98.9338,99.114,16599.0
2021-04-16 12:00:00,104.47,104.53,104.39,104.46,17471.0,99.0761,99.133,99.0002,99.0666,17471.0
2021-04-16 12:30:00,104.44,104.56,104.29,104.29,35996.0,99.0476,99.1614,98.9054,98.9054,35996.0
2021-04-16 13:00:00,104.32,104.36,104.15,104.22,44868.0,98.9338,98.9718,98.7726,98.839,44868.0
2021-04-16 13:30:00,104.23,104.31,104.17,104.27,25249.0,98.8485,98.9243,98.7916,98.8864,25249.0
2021-04-16 14:00:00,104.29,104.4,104.27,104.27,32064.0,98.9054,99.0097,98.8864,98.8864,32064.0
2021-04-16 14:30:00,104.28,104.44,104.28,104.42,39100.0,98.8959,99.0476,98.8959,99.0287,39100.0
2021-04-16 15:00:00,104.41,104.47,104.3,104.4,52127.0,99.0192,99.0761,98.9149,99.0097,52127.0
2021-04-16 15:30:00,104.41,104.55,104.18,104.35,179323.0,99.0192,99.1519,98.8011,98.9623,179323.0
2021-04-19 09:30:00,104.13,104.13,103.56,103.86,35509.0,98.7536,98.7536,98.2131,98.4976,35509.0
2021-04-19 10:00:00,103.83,104.81,103.8,104.61,76738.0,98.4691,99.3985,98.4407,99.2089,76738.0
2021-04-19 10:30:00,104.64,104.78,104.49,104.59,50247.0,99.2373,99.3701,99.095,99.1899,50247.0
2021-04-19 11:00:00,104.6,104.77,104.5,104.6,38099.0,99.1994,99.3606,99.1045,99.1994,38099.0
2021-04-19 11:30:00,104.6,104.83,104.52,104.67,38040.0,99.1994,99.4175,99.1235,99.2658,38040.0
2021-04-19 12:00:00,104.66,104.8,104.4,104.44,43076.0,99.2563,99.389,99.0097,99.0476,43076.0
2021-04-19 12:30:00,104.45,104.56,104.39,104.43,31004.0,99.0571,99.1614,99.0002,99.0381,31004.0
2021-04-19 13:00:00,104.41,104.62,104.4,104.56,35601.0,99.0192,99.2183,99.0097,99.1614,35601.0
2021-04-19 13:30:00,104.55,104.63,104.37,104.39,42170.0,99.1519,99.2278,98.9812,99.0002,42170.0
2021-04-19 14:00:00,104.37,104.63,104.3,104.63,46765.0,98.9812,99.2278,98.9149,99.2278,46765.0
2021-04-19 14:30:00,104.63,104.68,104.53,104.61,59056.0,99.2278,99.2752,99.133,99.2089,59056.0
2021-04-19 15:00:00,104.6,104.66,104.34,104.38,41751.0,99.1994,99.2563,98.9528,98.9907,41751.0
2021-04-19 15:30:00,104.39,104.73,104.38,104.69,169721.0,99.0002,99.3227,98.9907,99.2847,169721.0
2021-04-20 09:30:00,104.68,105.75,104.68,105.66,44201.0,99.2752,100.29,99.2752,100.2046,44201.0
2021-04-20 10:00:00,105.68,105.8,105.47,105.57,47000.0,100.2236,100.3374,100.0244,100.1193,47000.0
2021-04-20 10:30:00,105.59,105.67,105.04,105.36,55413.0,100.1383,100.2141,99.6166,99.9201,55413.0
2021-04-20 11:00:00,105.36,105.51,105.31,105.48,55583.0,99.9201,100.0624,99.8727,100.0339,55583.0
2021-04-20 11:30:00,105.5,105.58,105.21,105.26,33779.0,100.0529,100.1288,99.7779,99.8253,33779.0
2021-04-20 12:00:00,105.31,105.37,105.19,105.23,25788.0,99.8727,99.9296,99.7589,99.7968,25788.0
2021-04-20 12:30:00,105.26,105.5,105.25,105.49,24961.0,99.8253,100.0529,99.8158,100.0434,24961.0
2021-04-20 13:00:00,105.5,105.5,105.18,105.19,31108.0,100.0529,100.0529,99.7494,99.7589,31108.0
2021-04-20 13:30:00,105.1,105.13,104.95,105.07,22957.0,99.6736,99.702,99.5313,99.6451,22957.0
2021-04-20 14:00:00,105.1,105.2,104.93,104.97,26593.0,99.6736,99.7684,99.5123,99.5503,26593.0
2021-04-20 14:30:00,104.95,105.0,104.83,104.93,28692.0,99.5313,99.5787,99.4175,99.5123,28692.0
2021-04-20 15:00:00,104.93,105.11,104.88,104.99,32071.0,99.5123,99.683,99.4649,99.5692,32071.0
2021-04-20 15:30:00,104.99,105.2,104.95,105.0,138811.0,99.5692,99.7684,99.5313,99.5787,138811.0
2021-04-21 09:30:00,105.5,105.85,105.0,105.81,44161.0,100.0529,100.3848,99.5787,100.3469,44161.0
2021-04-21 10:00:00,105.85,105.9,105.56,105.56,20516.0,100.3848,100.4322,100.1098,100.1098,20516.0
2021-04-21 10:30:00,105.65,105.89,105.53,105.78,19762.0,100.1952,100.4228,100.0813,100.3184,19762.0
2021-04-21 11:00:00,105.85,105.94,105.66,105.78,17652.0,100.3848,100.4702,100.2046,100.3184,17652.0
2021-04-21 11:30:00,105.8,105.92,105.73,105.82,30178.0,100.3374,100.4512,100.271,100.3564,30178.0
2021-04-21 12:00:00,105.84,105.9,105.69,105.74,23668.0,100.3753,100.4322,100.2331,100.2805,23668.0
2021-04-21 12:30:00,105.73,105.86,105.65,105.85,16599.0,100.271,100.3943,100.1952,100.3848,16599.0
2021-04-21 13:00:00,105.85,106.06,105.74,106.05,38005.0,100.3848,100.584,100.2805,100.5745,38005.0
2021-04-21 13:30:00,106.06,106.13,105.99,106.03,16130.0,100.584,100.6504,100.5176,100.5555,16130.0
2021-04-21 14:00:00,106.05,106.12,105.97,105.99,20368.0,100.5745,100.6409,100.4986,100.5176,20368.0
2021-04-21 14:30:00,105.99,106.04,105.94,105.99,20307.0,100.5176,100.565,100.4702,100.5176,20307.0
2021-04-21 15:00:00,106.01,106.14,105.96,106.04,29086.0,100.5366,100.6599,100.4891,100.565,29086.0
2021-04-21 15:30:00,106.06,106.19,105.88,105.89,79954.0,100.584,100.7073,100.4133,100.4228,79954.0
2021-04-22 09:30:00,105.8,105.89,105.33,105.67,36330.0,100.3374,100.4228,99.8917,100.2141,36330.0
2021-04-22 10:00:00,105.66,105.68,105.18,105.18,32984.0,100.2046,100.2236,99.7494,99.7494,32984.0
2021-04-22 10:30:00,105.21,105.6,105.21,105.53,33040.0,99.7779,100.1477,99.7779,100.0813,33040.0
2021-04-22 11:00:00,105.53,105.93,105.53,105.82,26412.0,100.0813,100.4607,100.0813,100.3564,26412.0
2021-04-22 11:30:00,105.82,106.1,105.82,106.1,77501.0,100.3564,100.6219,100.3564,100.6219,77501.0
2021-04-22 12:00:00,106.1,106.1,105.93,105.99,30331.0,100.6219,100.6219,100.4607,100.5176,30331.0
2021-04-22 12:30:00,105.99,106.34,105.96,106.18,50219.0,100.5176,100.8495,100.4891,100.6978,50219.0
2021-04-22 13:00:00,106.21,106.22,105.69,105.89,25599.0,100.7262,100.7357,100.2331,100.4228,25599.0
2021-04-22 13:30:00,105.86,105.96,105.32,105.39,37404.0,100.3943,100.4891,99.8822,99.9486,37404.0
2021-04-22 14:00:00,105.37,105.6,105.26,105.53,55841.0,99.9296,100.1477,99.8253,100.0813,55841.0
2021-04-22 14:30:00,105.5,105.78,105.49,105.61,22965.0,100.0529,100.3184,100.0434,100.1572,22965.0
2021-04-22 15:00:00,105.6,105.67,105.32,105.48,26864.0,100.1477,100.2141,99.8822,100.0339,26864.0
2021-04-22 15:30:00,105.48,105.72,105.46,105.59,120970.0,100.0339,100.2615,100.015,100.1383,120970.0
2021-04-23 09:30:00,105.69,105.69,105.05,105.32,32883.0,100.2331,100.2331,99.6261,99.8822,32883.0
2021-04-23 10:00:00,105.43,105.53,105.13,105.2,15755.0,99.9865,100.0813,99.702,99.7684,15755.0
2021-04-23 10:30:00,105.2,106.0,105.14,106.0,37270.0,99.7684,100.5271,99.7115,100.5271,37270.0
2021-04-23 11:00:00,105.94,105.96,105.79,105.8,16519.0,100.4702,100.4891,100.3279,100.3374,16519.0
2021-04-23 11:30:00,105.83,105.9,105.72,105.84,13480.0,100.3659,100.4322,100.2615,100.3753,13480.0
2021-04-23 12:00:00,105.86,106.07,105.82,106.0,14645.0,100.3943,100.5935,100.3564,100.5271,14645.0
2021-04-23 12:30:00,106.0,106.21,105.99,106.08,28702.0,100.5271,100.7262,100.5176,100.603,28702.0
2021-04-23 13:00:00,106.09,106.24,106.04,106.21,26934.0,100.6124,100.7547,100.565,100.7262,26934.0
2021-04-23 13:30:00,106.23,106.27,106.1,106.12,19681.0,100.7452,100.7831,100.6219,100.6409,19681.0
2021-04-23 14:00:00,106.13,106.32,106.13,106.25,23759.0,100.6504,100.8306,100.6504,100.7642,23759.0
2021-04-23 14:30:00,106.27,106.44,106.22,106.22,36302.0,100.7831,100.9444,100.7357,100.7357,36302.0
2021-04-23 15:00:00,106.24,106.43,106.2,106.41,37495.0,100.7547,100.9349,100.7168,100.9159,37495.0
2021-04-23 15:30:00,106.39,106.65,106.29,106.39,138718.0,100.8969,101.1435,100.8021,100.8969,138718.0
2021-04-26 09:30:00,106.37,106.37,105.67,105.79,50743.0,100.878,100.878,100.2141,100.3279,50743.0
2021-04-26 10:00:00,105.86,105.97,105.38,105.38,24390.0,100.3943,100.4986,99.9391,99.9391,24390.0
2021-04-26 10:30:00,105.37,105.61,105.35,105.55,21237.0,99.9296,100.1572,99.9106,100.1003,21237.0
2021-04-26 11:00:00,105.52,105.69,105.43,105.5,25353.0,100.0719,100.2331,99.9865,100.0529,25353.0
2021-04-26 11:30:00,105.52,105.53,105.2,105.21,18597.0,100.0719,100.0813,99.7684,99.7779,18597.0
2021-04-26 12:00:00,105.22,105.24,105.05,105.15,26933.0,99.7874,99.8063,99.6261,99.721,26933.0
2021-04-26 12:30:00,105.11,105.16,105.02,105.11,16726.0,99.683,99.7305,99.5977,99.683,16726.0
2021-04-26 13:00:00,105.09,105.11,104.88,105.02,25175.0,99.6641,99.683,99.4649,99.5977,25175.0
2021-04-26 13:30:00,105.03,105.1,104.96,105.1,20802.0,99.6072,99.6736,99.5408,99.6736,20802.0
2021-04-26 14:00:00,105.1,105.13,104.97,105.09,23689.0,99.6736,99.702,99.5503,99.6641,23689.0
2021-04-26 14:30:00,105.1,105.12,104.98,105.04,26480.0,99.6736,99.6925,99.5597,99.6166,26480.0
2021-04-26 15:00:00,105.05,105.11,104.8,104.8,48955.0,99.6261,99.683,99.389,99.389,48955.0
2021-04-26 15:30:00,104.83,104.92,104.59,104.65,172348.0,99.4175,99.5028,99.1899,99.2468,172348.0
2021-04-27 09:30:00,104.65,104.96,104.0,104.3,52523.0,99.2468,99.5408,98.6303,98.9149,52523.0
2021-04-27 10:00:00,104.44,104.8,104.3,104.66,40957.0,99.0476,99.389,98.9149,99.2563,40957.0
2021-04-27 10:30:00,104.68,104.81,104.59,104.76,55621.0,99.2752,99.3985,99.1899,99.3511,55621.0
2021-04-27 11:00:00,104.76,105.12,104.76,105.11,20653.0,99.3511,99.6925,99.3511,99.683,20653.0
2021-04-27 11:30:00,105.07,105.11,104.87,105.09,20766.0,99.6451,99.683,99.4554,99.6641,20766.0
2021-04-27 12:00:00,105.07,105.25,105.01,105.02,22685.0,99.6451,99.8158,99.5882,99.5977,22685.0
2021-04-27 12:30:00,105.06,105.17,104.9,105.0,14920.0,99.6356,99.7399,99.4839,99.5787,14920.0
2021-04-27 13:00:00,105.01,105.15,104.98,105.07,13979.0,99.5882,99.721,99.5597,99.6451,13979.0
2021-04-27 13:30:00,105.07,105.18,105.01,105.08,17771.0,99.6451,99.7494,99.5882,99.6546,17771.0
2021-04-27 14:00:00,105.06,105.12,104.95,105.1,46292.0,99.6356,99.6925,99.5313,99.6736,46292.0
2021-04-27 14:30:00,105.11,105.13,104.85,104.86,24892.0,99.683,99.702,99.4365,99.4459,24892.0
2021-04-27 15:00:00,104.85,105.07,104.84,104.99,24570.0,99.4365,99.6451,99.427,99.5692,24570.0
2021-04-27 15:30:00,104.98,105.0,104.76,104.89,111000.0,99.5597,99.5787,99.3511,99.4744,111000.0
2021-04-28 09:30:00,105.37,105.37,104.95,105.19,24720.0,99.9296,99.9296,99.5313,99.7589,24720.0
2021-04-28 10:00:00,105.12,105.15,104.65,104.83,10087.0,99.6925,99.721,99.2468,99.4175,10087.0
2021-04-28 10:30:00,104.91,104.99,104.65,104.8,12938.0,99.4934,99.5692,99.2468,99.389,12938.0
2021-04-28 11:00:00,104.78,104.91,104.75,104.9,8585.0,99.3701,99.4934,99.3416,99.4839,8585.0
2021-04-28 11:30:00,104.89,104.9,104.57,104.6,10237.0,99.4744,99.4839,99.1709,99.1994,10237.0
2021-04-28 12:00:00,104.63,104.73,104.58,104.63,16066.0,99.2278,99.3227,99.1804,99.2278,16066.0
2021-04-28 12:30:00,104.61,104.7,104.56,104.68,9303.0,99.2089,99.2942,99.1614,99.2752,9303.0
2021-04-28 13:00:00,104.67,104.74,104.61,104.65,9978.0,99.2658,99.3321,99.2089,99.2468,9978.0
2021-04-28 13:30:00,104.69,104.69,104.55,104.55,8699.0,99.2847,99.2847,99.1519,99.1519,8699.0
2021-04-28 14:00:00,104.57,104.78,104.46,104.57,14078.0,99.1709,99.3701,99.0666,99.1709,14078.0
2021-04-28 14:30:00,104.56,104.78,104.51,104.63,22350.0,99.1614,99.3701,99.114,99.2278,22350.0
2021-04-28 15:00:00,104.65,104.72,104.54,104.66,27780.0,99.2468,99.3132,99.1425,99.2563,27780.0
2021-04-28 15:30:00,104.66,104.8,104.56,104.68,101541.0,99.2563,99.389,99.1614,99.2752,101541.0
2021-04-29 09:30:00,105.2,106.06,104.78,105.8,40494.0,99.7684,100.584,99.3701,100.3374,40494.0
2021-04-29 10:00:00,105.77,105.92,105.58,105.7,31966.0,100.309,100.4512,100.1288,100.2426,31966.0
2021-04-29 10:30:00,105.69,105.97,105.47,105.47,61846.0,100.2331,100.4986,100.0244,100.0244,61846.0
2021-04-29 11:00:00,105.49,105.66,105.47,105.52,36896.0,100.0434,100.2046,100.0244,100.0719,36896.0
2021-04-29 11:30:00,105.5,105.63,105.49,105.55,15295.0,100.0529,100.1762,100.0434,100.1003,15295.0
2021-04-29 12:00:00,105.55,105.7,105.4,105.46,22571.0,100.1003,100.2426,99.9581,100.015,22571.0
2021-04-29 12:30:00,105.46,105.49,105.3,105.49,33901.0,100.015,100.0434,99.8632,100.0434,33901.0
2021-04-29 13:00:00,105.51,105.72,105.51,105.66,13892.0,100.0624,100.2615,100.0624,100.2046,13892.0
2021-04-29 13:30:00,105.65,105.69,105.45,105.58,11879.0,100.1952,100.2331,100.0055,100.1288,11879.0
2021-04-29 14:00:00,105.58,105.77,105.58,105.74,14359.0,100.1288,100.309,100.1288,100.2805,14359.0
2021-04-29 14:30:00,105.74,105.93,105.73,105.82,18314.0,100.2805,100.4607,100.271,100.3564,18314.0
2021-04-29 15:00:00,105.86,106.0,105.85,105.89,28210.0,100.3943,100.5271,100.3848,100.4228,28210.0
2021-04-29 15:30:00,105.9,106.11,105.83,106.09,115980.0,100.4322,100.6314,100.3659,100.6124,115980.0
2021-04-30 09:30:00,106.16,106.25,105.79,105.95,30181.0,100.6788,100.7642,100.3279,100.4797,30181.0
2021-04-30 10:00:00,105.93,106.38,105.92,106.34,37088.0,100.4607,100.8875,100.4512,100.8495,37088.0
2021-04-30 10:30:00,106.34,106.53,105.99,106.42,62657.0,100.8495,101.0297,100.5176,100.9254,62657.0
2021-04-30 11:00:00,106.43,106.43,105.84,105.84,36440.0,100.9349,100.9349,100.3753,100.3753,36440.0
2021-04-30 11:30:00,105.83,106.11,105.77,106.06,14436.0,100.3659,100.6314,100.309,100.584,14436.0
2021-04-30 12:00:00,106.04,106.13,105.83,106.11,27933.0,100.565,100.6504,100.3659,100.6314,27933.0
2021-04-30 12:30:00,106.12,106.26,106.04,106.06,16686.0,100.6409,100.7737,100.565,100.584,16686.0
2021-04-30 13:00:00,106.07,106.35,106.07,106.35,17287.0,100.5935,100.859,100.5935,100.859,17287.0
2021-04-30 13:30:00,106.34,106.4,106.05,106.08,12163.0,100.8495,100.9064,100.5745,100.603,12163.0
2021-04-30 14:00:00,106.09,106.36,106.07,106.21,15789.0,100.6124,100.8685,100.5935,100.7262,15789.0
2021-04-30 14:30:00,106.21,106.34,106.16,106.25,15152.0,100.7262,100.8495,100.6788,100.7642,15152.0
2021-04-30 15:00:00,106.25,106.45,106.22,106.39,30097.0,100.7642,100.9538,100.7357,100.8969,30097.0
2021-04-30 15:30:00,106.42,106.42,106.02,106.3,204649.0,100.9254,100.9254,100.5461,100.8116,204649.0
2021-05-03 09:30:00,106.82,107.35,106.57,106.99,57415.0,101.3047,101.8074,101.0677,101.466,57415.0
2021-05-03 10:00:00,107.01,107.01,106.66,106.87,36893.0,101.4849,101.4849,101.153,101.3522,36893.0
2021-05-03 10:30:00,106.89,107.62,106.84,107.61,61504.0,101.3711,102.0634,101.3237,102.054,61504.0
2021-05-03 11:00:00,107.57,107.59,107.31,107.49,28467.0,102.016,102.035,101.7694,101.9402,28467.0
2021-05-03 11:30:00,107.49,107.76,107.39,107.75,34383.0,101.9402,102.1962,101.8453,102.1867,34383.0
2021-05-03 12:00:00,107.75,107.86,107.57,107.79,25140.0,102.1867,102.291,102.016,102.2247,25140.0
2021-05-03 12:30:00,107.82,107.91,107.78,107.89,11727.0,102.2531,102.3385,102.2152,102.3195,11727.0
2021-05-03 13:00:00,107.87,108.07,107.77,108.06,13152.0,102.3005,102.4902,102.2057,102.4807,13152.0
2021-05-03 13:30:00,108.07,108.17,108.01,108.16,18470.0,102.4902,102.585,102.4333,102.5756,18470.0
2021-05-03 14:00:00,108.16,108.23,107.99,108.21,27274.0,102.5756,102.6419,102.4143,102.623,27274.0
2021-05-03 14:30:00,108.24,108.5,108.15,108.38,50576.0,102.6514,102.898,102.5661,102.7842,50576.0
2021-05-03 15:00:00,108.37,108.37,108.03,108.09,34182.0,102.7747,102.7747,102.4523,102.5092,34182.0
2021-05-03 15:30:00,108.07,108.21,107.91,108.0,148231.0,102.4902,102.623,102.3385,102.4238,148231.0
2021-05-04 09:30:00,107.58,108.66,107.58,108.51,42966.0,102.0255,103.0497,102.0255,102.9075,42966.0
2021-05-04 10:00:00,108.52,108.95,108.48,108.58,38952.0,102.917,103.3248,102.879,102.9739,38952.0
2021-05-04 10:30:00,108.57,108.67,108.0,108.16,123111.0,102.9644,103.0592,102.4238,102.5756,123111.0
2021-05-04 11:00:00,108.13,108.41,108.1,108.27,63223.0,102.5471,102.8127,102.5187,102.6799,63223.0
2021-05-04 11:30:00,108.29,108.47,108.03,108.16,35860.0,102.6988,102.8696,102.4523,102.5756,35860.0
2021-05-04 12:00:00,108.17,108.67,108.15,108.48,33217.0,102.585,103.0592,102.5661,102.879,33217.0
2021-05-04 12:30:00,108.45,108.56,108.25,108.37,51006.0,102.8506,102.9549,102.6609,102.7747,51006.0
2021-05-04 13:00:00,108.37,108.46,108.29,108.4,28576.0,102.7747,102.8601,102.6988,102.8032,28576.0
2021-05-04 13:30:00,108.37,108.56,108.34,108.54,24929.0,102.7747,102.9549,102.7463,102.9359,24929.0
2021-05-04 14:00:00,108.54,108.71,108.46,108.58,88010.0,102.9359,103.0972,102.8601,102.9739,88010.0
2021-05-04 14:30:00,108.58,108.65,108.51,108.56,21417.0,102.9739,103.0403,102.9075,102.9549,21417.0
2021-05-04 15:00:00,108.54,108.76,108.41,108.75,39435.0,102.9359,103.1446,102.8127,103.1351,39435.0
2021-05-04 15:30:00,108.74,108.86,108.54,108.68,158319.0,103.1256,103.2394,102.9359,103.0687,158319.0
2021-05-05 09:30:00,108.72,108.98,108.28,108.54,94620.0,103.1066,103.3532,102.6894,102.9359,94620.0
2021-05-05 10:00:00,108.49,108.54,108.2,108.37,33269.0,102.8885,102.9359,102.6135,102.7747,33269.0
2021-05-05 10:30:00,108.37,108.6,108.28,108.43,28213.0,102.7747,102.9928,102.6894,102.8316,28213.0
2021-05-05 11:00:00,108.42,109.0,108.38,108.94,24754.0,102.8221,103.3722,102.7842,103.3153,24754.0
2021-05-05 11:30:00,108.99,109.08,108.7,109.01,15828.0,103.3627,103.4481,103.0877,103.3817,15828.0
2021-05-05 12:00:00,108.97,109.23,108.94,109.07,23583.0,103.3437,103.5903,103.3153,103.4386,23583.0
2021-05-05 12:30:00,109.1,109.24,109.02,109.06,20129.0,103.467,103.5998,103.3912,103.4291,20129.0
2021-05-05 13:00:00,109.05,109.29,109.05,109.23,30632.0,103.4196,103.6472,103.4196,103.5903,30632.0
2021-05-05 13:30:00,109.21,109.31,109.21,109.28,17687.0,103.5713,103.6662,103.5713,103.6377,17687.0
2021-05-05 14:00:00,109.32,109.56,109.25,109.47,39850.0,103.6757,103.9033,103.6093,103.8179,39850.0
2021-05-05 14:30:00,109.5,109.57,109.43,109.46,55790.0,103.8464,103.9128,103.78,103.8084,55790.0
2021-05-05 15:00:00,109.46,109.53,109.21,109.28,73926.0,103.8084,103.8748,103.5713,103.6377,73926.0
2021-05-05 15:30:00,109.28,109.36,108.97,109.34,254839.0,103.6377,103.7136,103.3437,103.6946,254839.0
2021-05-06 09:30:00,110.0,111.81,109.93,111.64,190516.0,104.3206,106.0371,104.2542,105.8759,190516.0
2021-05-06 10:00:00,111.65,112.04,111.34,111.99,80590.0,105.8854,106.2552,105.5914,106.2078,80590.0
2021-05-06 10:30:00,112.03,112.13,111.43,111.67,94507.0,106.2457,106.3406,105.6767,105.9043,94507.0
2021-05-06 11:00:00,111.63,111.76,111.02,111.02,52454.0,105.8664,105.9897,105.2879,105.2879,52454.0
2021-05-06 11:30:00,111.07,111.07,110.73,110.84,66209.0,105.3353,105.3353,105.0129,105.1172,66209.0
2021-05-06 12:00:00,110.87,110.94,110.28,110.4,43058.0,105.1456,105.212,104.5861,104.6999,43058.0
2021-05-06 12:30:00,110.46,110.58,110.33,110.47,37045.0,104.7568,104.8706,104.6335,104.7663,37045.0
2021-05-06 13:00:00,110.47,110.8,110.44,110.72,37296.0,104.7663,105.0793,104.7378,105.0034,37296.0
2021-05-06 13:30:00,110.73,110.94,110.7,110.87,35152.0,105.0129,105.212,104.9844,105.1456,35152.0
2021-05-06 14:00:00,110.85,110.86,110.61,110.77,29721.0,105.1267,105.1362,104.8991,105.0508,29721.0
2021-05-06 14:30:00,110.82,110.9,110.52,110.53,35495.0,105.0982,105.1741,104.8137,104.8232,35495.0
2021-05-06 15:00:00,110.52,110.72,110.3,110.52,64809.0,104.8137,105.0034,104.6051,104.8137,64809.0
2021-05-06 15:30:00,110.54,110.93,110.53,110.77,203432.0,104.8327,105.2025,104.8232,105.0508,203432.0
2021-05-07 09:30:00,110.62,111.0,110.5,110.78,42520.0,104.9085,105.2689,104.7947,105.0603,42520.0
2021-05-07 10:00:00,110.85,111.06,110.6,110.9,33361.0,105.1267,105.3258,104.8896,105.1741,33361.0
2021-05-07 10:30:00,110.93,110.99,110.53,110.66,34826.0,105.2025,105.2594,104.8232,104.9465,34826.0
2021-05-07 11:00:00,110.68,110.82,110.38,110.51,31381.0,104.9654,105.0982,104.6809,104.8042,31381.0
2021-05-07 11:30:00,110.56,110.74,110.53,110.72,21728.0,104.8516,105.0224,104.8232,105.0034,21728.0
2021-05-07 12:00:00,110.71,110.9,110.54,110.56,25403.0,104.9939,105.1741,104.8327,104.8516,25403.0
2021-05-07 12:30:00,110.55,110.55,110.34,110.34,19496.0,104.8422,104.8422,104.643,104.643,19496.0
2021-05-07 13:00:00,110.34,110.36,110.21,110.36,32641.0,104.643,104.662,104.5197,104.662,32641.0
2021-05-07 13:30:00,110.37,110.61,110.37,110.57,31297.0,104.6715,104.8991,104.6715,104.8611,31297.0
2021-05-07 14:00:00,110.6,111.02,110.6,110.95,76773.0,104.8896,105.2879,104.8896,105.2215,76773.0
2021-05-07 14:30:00,110.95,111.14,110.92,110.96,35789.0,105.2215,105.4017,105.1931,105.231,35789.0
2021-05-07 15:00:00,110.91,110.93,110.77,110.87,33515.0,105.1836,105.2025,105.0508,105.1456,33515.0
2021-05-07 15:30:00,110.89,111.2,110.83,110.88,159003.0,105.1646,105.4586,105.1077,105.1551,159003.0
2021-05-10 09:30:00,111.44,112.06,111.18,112.04,58590.0,105.6862,106.2742,105.4396,106.2552,58590.0
2021-05-10 10:00:00,112.1,112.72,112.07,112.69,46928.0,106.3121,106.9001,106.2837,106.8717,46928.0
2021-05-10 10:30:00,112.65,112.83,112.48,112.51,46862.0,106.8337,107.0044,106.6725,106.701,46862.0
2021-05-10 11:00:00,112.48,113.02,112.45,113.02,83542.0,106.6725,107.1846,106.6441,107.1846,83542.0
2021-05-10 11:30:00,113.02,113.28,112.82,112.89,29499.0,107.1846,107.4312,106.995,107.0613,29499.0
2021-05-10 12:00:00,112.89,112.9,112.63,112.66,15897.0,107.0613,107.0708,106.8148,106.8432,15897.0
2021-05-10 12:30:00,112.63,112.8,112.5,112.5,47748.0,106.8148,106.976,106.6915,106.6915,47748.0
2021-05-10 13:00:00,112.51,112.6,112.42,112.52,26624.0,106.701,106.7863,106.6156,106.7104,26624.0
2021-05-10 13:30:00,112.51,112.8,112.51,112.71,35893.0,106.701,106.976,106.701,106.8906,35893.0
2021-05-10 14:00:00,112.72,112.79,112.41,112.46,19817.0,106.9001,106.9665,106.6061,106.6535,19817.0
2021-05-10 14:30:00,112.45,112.46,112.05,112.23,30372.0,106.6441,106.6535,106.2647,106.4354,30372.0
2021-05-10 15:00:00,112.22,112.4,112.13,112.31,41203.0,106.4259,106.5966,106.3406,106.5113,41203.0
2021-05-10 15:30:00,112.31,112.42,112.0,112.05,168515.0,106.5113,106.6156,106.2173,106.2647,168515.0
2021-05-11 09:30:00,111.78,112.22,111.09,111.2,102814.0,106.0087,106.4259,105.3543,105.4586,102814.0
2021-05-11 10:00:00,111.27,111.41,110.85,111.04,107794.0,105.525,105.6578,105.1267,105.3069,107794.0
2021-05-11 10:30:00,111.1,111.15,110.73,111.11,109059.0,105.3638,105.4112,105.0129,105.3732,109059.0
2021-05-11 11:00:00,111.09,111.14,110.74,111.05,133319.0,105.3543,105.4017,105.0224,105.3163,133319.0
2021-05-11 11:30:00,111.12,111.18,110.52,110.64,112321.0,105.3827,105.4396,104.8137,104.9275,112321.0
2021-05-11 12:00:00,110.6,110.6,109.65,109.66,41100.0,104.8896,104.8896,103.9886,103.9981,41100.0
2021-05-11 12:30:00,109.65,109.92,109.59,109.92,70703.0,103.9886,104.2447,103.9317,104.2447,70703.0
2021-05-11 13:00:00,109.94,110.04,109.87,109.98,40866.0,104.2637,104.3585,104.1973,104.3016,40866.0
2021-05-11 13:30:00,109.98,110.17,109.89,110.14,27713.0,104.3016,104.4818,104.2162,104.4533,27713.0
2021-05-11 14:00:00,110.16,110.21,109.8,109.86,34103.0,104.4723,104.5197,104.1309,104.1878,34103.0
2021-05-11 14:30:00,109.84,109.85,109.63,109.77,40883.0,104.1688,104.1783,103.9697,104.1024,40883.0
2021-05-11 15:00:00,109.78,109.87,109.61,109.72,73889.0,104.1119,104.1973,103.9507,104.055,73889.0
2021-05-11 15:30:00,109.7,109.91,109.2,109.88,218330.0,104.036,104.2352,103.5619,104.2068,218330.0
2021-05-12 09:30:00,109.67,110.04,108.91,109.01,20903.0,104.0076,104.3585,103.2868,103.3817,20903.0
2021-05-12 10:00:00,109.0,109.59,108.95,109.05,35207.0,103.3722,103.9317,103.3248,103.4196,35207.0
2021-05-12 10:30:00,109.09,109.09,108.56,108.74,37854.0,103.4575,103.4575,102.9549,103.1256,37854.0
2021-05-12 11:00:00,108.7,108.79,108.44,108.79,38842.0,103.0877,103.173,102.8411,103.173,38842.0
2021-05-12 11:30:00,108.85,108.92,108.53,108.6,28962.0,103.2299,103.2963,102.9265,102.9928,28962.0
2021-05-12 12:00:00,108.62,109.05,108.6,109.02,73365.0,103.0118,103.4196,102.9928,103.3912,73365.0
2021-05-12 12:30:00,109.02,109.02,108.74,108.84,63337.0,103.3912,103.3912,103.1256,103.2205,63337.0
2021-05-12 13:00:00,108.87,108.87,108.54,108.63,53729.0,103.2489,103.2489,102.9359,103.0213,53729.0
2021-05-12 13:30:00,108.63,108.74,108.32,108.71,55971.0,103.0213,103.1256,102.7273,103.0972,55971.0
2021-05-12 14:00:00,108.74,108.77,108.43,108.44,31673.0,103.1256,103.1541,102.8316,102.8411,31673.0
2021-05-12 14:30:00,108.42,108.93,108.33,108.92,31064.0,102.8221,103.3058,102.7368,103.2963,31064.0
2021-05-12 15:00:00,108.88,108.92,108.19,108.23,44684.0,103.2584,103.2963,102.604,102.6419,44684.0
2021-05-12 15:30:00,108.19,108.22,107.81,107.83,175541.0,102.604,102.6325,102.2436,102.2626,175541.0
2021-05-13 09:30:00,108.24,109.07,107.86,108.79,27085.0,102.6514,103.4386,102.291,103.173,27085.0
2021-05-13 10:00:00,108.85,109.5,108.85,109.42,23139.0,103.2299,103.8464,103.2299,103.7705,23139.0
2021-05-13 10:30:00,109.46,109.9,109.46,109.88,19901.0,103.8084,104.2257,103.8084,104.2068,19901.0
2021-05-13 11:00:00,109.89,109.96,109.71,109.71,26504.0,104.2162,104.2826,104.0455,104.0455,26504.0
2021-05-13 11:30:00,109.79,110.13,109.69,110.06,22225.0,104.1214,104.4438,104.0266,104.3775,22225.0
2021-05-13 12:00:00,110.11,110.48,110.11,110.3,15621.0,104.4249,104.7758,104.4249,104.6051,15621.0
2021-05-13 12:30:00,110.31,110.5,110.29,110.46,29101.0,104.6146,104.7947,104.5956,104.7568,29101.0
2021-05-13 13:00:00,110.44,110.46,110.29,110.4,18391.0,104.7378,104.7568,104.5956,104.6999,18391.0
2021-05-13 13:30:00,110.37,110.43,110.19,110.27,17245.0,104.6715,104.7284,104.5007,104.5766,17245.0
2021-05-13 14:00:00,110.28,110.7,110.28,110.62,22101.0,104.5861,104.9844,104.5861,104.9085,22101.0
2021-05-13 14:30:00,110.61,110.63,110.38,110.57,19844.0,104.8991,104.918,104.6809,104.8611,19844.0
2021-05-13 15:00:00,110.55,110.7,110.47,110.52,26655.0,104.8422,104.9844,104.7663,104.8137,26655.0
2021-05-13 15:30:00,110.53,110.61,110.23,110.27,123983.0,104.8232,104.8991,104.5387,104.5766,123983.0
2021-05-14 09:30:00,110.66,111.2,110.34,110.82,24125.0,104.9465,105.4586,104.643,105.0982,24125.0
2021-05-14 10:00:00,110.98,110.98,110.41,110.41,21475.0,105.25,105.25,104.7094,104.7094,21475.0
2021-05-14 10:30:00,110.42,110.96,110.24,110.92,53977.0,104.7189,105.231,104.5482,105.1931,53977.0
2021-05-14 11:00:00,110.92,111.02,110.82,110.94,21018.0,105.1931,105.2879,105.0982,105.212,21018.0
2021-05-14 11:30:00,110.96,111.16,110.86,111.0,22393.0,105.231,105.4207,105.1362,105.2689,22393.0
2021-05-14 12:00:00,111.05,111.16,110.93,111.16,17092.0,105.3163,105.4207,105.2025,105.4207,17092.0
2021-05-14 12:30:00,111.2,111.29,111.16,111.28,15181.0,105.4586,105.544,105.4207,105.5345,15181.0
2021-05-14 13:00:00,111.3,111.4,111.24,111.28,20661.0,105.5534,105.6483,105.4965,105.5345,20661.0
2021-05-14 13:30:00,111.29,111.45,111.27,111.37,15536.0,105.544,105.6957,105.525,105.6198,15536.0
2021-05-14 14:00:00,111.35,111.48,111.31,111.37,27522.0,105.6009,105.7241,105.5629,105.6198,27522.0
2021-05-14 14:30:00,111.39,111.49,111.3,111.38,29141.0,105.6388,105.7336,105.5534,105.6293,29141.0
2021-05-14 15:00:00,111.37,111.58,111.37,111.48,28738.0,105.6198,105.819,105.6198,105.7241,28738.0
2021-05-14 15:30:00,111.44,111.47,111.09,111.1,98002.0,105.6862,105.7147,105.3543,105.3638,98002.0
2021-05-17 09:30:00,110.98,111.57,110.56,110.72,34402.0,105.25,105.8095,104.8516,105.0034,34402.0
2021-05-17 10:00:00,110.73,110.73,110.12,110.13,42429.0,105.0129,105.0129,104.4344,104.4438,42429.0
2021-05-17 10:30:00,110.1,110.11,109.71,109.79,140505.0,104.4154,104.4249,104.0455,104.1214,140505.0
2021-05-17 11:00:00,109.78,110.06,109.61,109.65,31179.0,104.1119,104.3775,103.9507,103.9886,31179.0
2021-05-17 11:30:00,109.63,109.9,109.53,109.9,27797.0,103.9697,104.2257,103.8748,104.2257,27797.0
2021-05-17 12:00:00,109.88,109.91,109.71,109.88,20084.0,104.2068,104.2352,104.0455,104.2068,20084.0
2021-05-17 12:30:00,109.9,110.08,109.84,110.08,102635.0,104.2257,104.3964,104.1688,104.3964,102635.0
2021-05-17 13:00:00,110.07,110.31,110.07,110.27,78390.0,104.3869,104.6146,104.3869,104.5766,78390.0
2021-05-17 13:30:00,110.28,110.5,110.25,110.36,26855.0,104.5861,104.7947,104.5577,104.662,26855.0
2021-05-17 14:00:00,110.37,110.43,110.2,110.28,29732.0,104.6715,104.7284,104.5102,104.5861,29732.0
2021-05-17 14:30:00,110.26,110.41,110.23,110.35,53636.0,104.5671,104.7094,104.5387,104.6525,53636.0
2021-05-17 15:00:00,110.34,110.36,110.21,110.29,54169.0,104.643,104.662,104.5197,104.5956,54169.0
2021-05-17 15:30:00,110.29,110.29,110.0,110.04,195831.0,104.5956,104.5956,104.3206,104.3585,195831.0
2021-05-18 09:30:00,109.84,110.06,109.29,109.39,29141.0,104.1688,104.3775,103.6472,103.7421,29141.0
2021-05-18 10:00:00,109.4,109.46,109.14,109.32,19499.0,103.7515,103.8084,103.505,103.6757,19499.0
2021-05-18 10:30:00,109.34,109.6,109.13,109.5,37503.0,103.6946,103.9412,103.4955,103.8464,37503.0
2021-05-18 11:00:00,109.52,109.92,109.52,109.89,43288.0,103.8653,104.2447,103.8653,104.2162,43288.0
2021-05-18 11:30:00,109.88,110.05,109.72,109.78,51345.0,104.2068,104.368,104.055,104.1119,51345.0
2021-05-18 12:00:00,109.77,110.1,109.75,109.94,18610.0,104.1024,104.4154,104.0835,104.2637,18610.0
2021-05-18 12:30:00,109.94,110.04,109.79,110.03,26048.0,104.2637,104.3585,104.1214,104.349,26048.0
2021-05-18 13:00:00,110.04,110.11,109.96,110.04,21652.0,104.3585,104.4249,104.2826,104.3585,21652.0
2021-05-18 13:30:00,110.01,110.12,109.9,110.02,20483.0,104.33,104.4344,104.2257,104.3395,20483.0
2021-05-18 14:00:00,110.01,110.02,109.74,109.82,19092.0,104.33,104.3395,104.074,104.1499,19092.0
2021-05-18 14:30:00,109.8,109.88,109.7,109.86,46090.0,104.1309,104.2068,104.036,104.1878,46090.0
2021-05-18 15:00:00,109.86,109.92,109.73,109.73,36011.0,104.1878,104.2447,104.0645,104.0645,36011.0
2021-05-18 15:30:00,109.72,109.76,109.21,109.22,104473.0,104.055,104.0929,103.5713,103.5808,104473.0
2021-05-19 09:30:00,108.92,109.09,107.52,108.21,59423.0,103.2963,103.4575,101.9686,102.623,59423.0
2021-05-19 10:00:00,108.15,108.25,107.14,107.4,39973.0,102.5661,102.6609,101.6082,101.8548,39973.0
2021-05-19 10:30:00,107.45,107.85,107.13,107.53,104101.0,101.9022,102.2816,101.5987,101.9781,104101.0
2021-05-19 11:00:00,107.51,107.75,107.43,107.7,27357.0,101.9591,102.1867,101.8833,102.1393,27357.0
2021-05-19 11:30:00,107.66,107.74,107.44,107.71,22161.0,102.1014,102.1772,101.8927,102.1488,22161.0
2021-05-19 12:00:00,107.69,107.76,107.56,107.63,70778.0,102.1298,102.1962,102.0065,102.0729,70778.0
2021-05-19 12:30:00,107.63,107.96,107.63,107.94,25046.0,102.0729,102.3859,102.0729,102.3669,25046.0
2021-05-19 13:00:00,107.96,108.08,107.89,107.95,21928.0,102.3859,102.4997,102.3195,102.3764,21928.0
2021-05-19 13:30:00,107.98,108.03,107.75,107.95,18172.0,102.4049,102.4523,102.1867,102.3764,18172.0
2021-05-19 14:00:00,107.91,108.07,107.52,107.89,21210.0,102.3385,102.4902,101.9686,102.3195,21210.0
2021-05-19 14:30:00,107.9,107.97,107.53,107.73,20512.0,102.329,102.3954,101.9781,102.1678,20512.0
2021-05-19 15:00:00,107.7,107.96,107.57,107.9,24565.0,102.1393,102.3859,102.016,102.329,24565.0
2021-05-19 15:30:00,107.91,108.21,107.75,108.2,136831.0,102.3385,102.623,102.1867,102.6135,136831.0
2021-05-20 09:30:00,108.45,108.59,107.7,108.37,47168.0,102.8506,102.9834,102.1393,102.7747,47168.0
2021-05-20 10:00:00,108.28,108.51,108.17,108.29,94732.0,102.6894,102.9075,102.585,102.6988,94732.0
2021-05-20 10:30:00,108.29,108.7,108.25,108.66,143398.0,102.6988,103.0877,102.6609,103.0497,143398.0
2021-05-20 11:00:00,108.68,108.96,108.67,108.8,53095.0,103.0687,103.3343,103.0592,103.1825,53095.0
2021-05-20 11:30:00,108.81,109.39,108.79,109.21,35382.0,103.192,103.7421,103.173,103.5713,35382.0
2021-05-20 12:00:00,109.18,109.42,109.07,109.41,16313.0,103.5429,103.7705,103.4386,103.761,16313.0
2021-05-20 12:30:00,109.42,109.5,109.25,109.38,22332.0,103.7705,103.8464,103.6093,103.7326,22332.0
2021-05-20 13:00:00,109.37,109.51,109.36,109.48,12758.0,103.7231,103.8559,103.7136,103.8274,12758.0
2021-05-20 13:30:00,109.51,109.56,109.3,109.39,21528.0,103.8559,103.9033,103.6567,103.7421,21528.0
2021-05-20 14:00:00,109.39,109.51,109.38,109.43,29466.0,103.7421,103.8559,103.7326,103.78,29466.0
2021-05-20 14:30:00,109.46,109.61,109.37,109.43,25298.0,103.8084,103.9507,103.7231,103.78,25298.0
2021-05-20 15:00:00,109.41,109.8,109.37,109.76,40939.0,103.761,104.1309,103.7231,104.0929,40939.0
2021-05-20 15:30:00,109.78,109.78,109.3,109.43,148960.0,104.1119,104.1119,103.6567,103.78,148960.0
2021-05-21 09:30:00,109.63,110.48,109.63,110.26,70597.0,103.9697,104.7758,103.9697,104.5671,70597.0
2021-05-21 10:00:00,110.3,110.3,109.73,109.82,34465.0,104.6051,104.6051,104.0645,104.1499,34465.0
2021-05-21 10:30:00,109.73,110.02,109.71,109.92,15127.0,104.0645,104.3395,104.0455,104.2447,15127.0
2021-05-21 11:00:00,109.96,110.01,109.61,109.65,14847.0,104.2826,104.33,103.9507,103.9886,14847.0
2021-05-21 11:30:00,109.63,109.74,109.45,109.48,12243.0,103.9697,104.074,103.799,103.8274,12243.0
2021-05-21 12:00:00,109.47,109.47,109.12,109.16,17891.0,103.8179,103.8179,103.486,103.5239,17891.0
2021-05-21 12:30:00,109.19,109.2,108.93,108.95,15258.0,103.5524,103.5619,103.3058,103.3248,15258.0
2021-05-21 13:00:00,108.97,109.12,108.97,109.09,22871.0,103.3437,103.486,103.3437,103.4575,22871.0
2021-05-21 13:30:00,109.05,109.18,109.05,109.08,15394.0,103.4196,103.5429,103.4196,103.4481,15394.0
2021-05-21 14:00:00,109.09,109.35,109.05,109.31,45673.0,103.4575,103.7041,103.4196,103.6662,45673.0
2021-05-21 14:30:00,109.33,109.43,109.16,109.39,25811.0,103.6852,103.78,103.5239,103.7421,25811.0
2021-05-21 15:00:00,109.38,109.59,109.37,109.56,14049.0,103.7326,103.9317,103.7231,103.9033,14049.0
2021-05-21 15:30:00,109.55,109.56,109.29,109.5,107716.0,103.8938,103.9033,103.6472,103.8464,107716.0
2021-05-24 09:30:00,110.09,110.29,109.36,109.56,38396.0,104.4059,104.5956,103.7136,103.9033,38396.0
2021-05-24 10:00:00,109.55,109.76,109.48,109.48,26865.0,103.8938,104.0929,103.8274,103.8274,26865.0
2021-05-24 10:30:00,109.47,109.71,109.44,109.57,30592.0,103.8179,104.0455,103.7895,103.9128,30592.0
2021-05-24 11:00:00,109.53,109.69,109.46,109.69,22648.0,103.8748,104.0266,103.8084,104.0266,22648.0
2021-05-24 11:30:00,109.7,109.71,109.38,109.38,20275.0,104.036,104.0455,103.7326,103.7326,20275.0
2021-05-24 12:00:00,109.38,109.45,109.28,109.33,20852.0,103.7326,103.799,103.6377,103.6852,20852.0
2021-05-24 12:30:00,109.33,109.4,109.31,109.32,13988.0,103.6852,103.7515,103.6662,103.6757,13988.0
2021-05-24 13:00:00,109.32,109.38,109.24,109.33,14322.0,103.6757,103.7326,103.5998,103.6852,14322.0
2021-05-24 13:30:00,109.33,109.51,109.33,109.48,12702.0,103.6852,103.8559,103.6852,103.8274,12702.0
2021-05-24 14:00:00,109.48,109.69,109.48,109.63,19262.0,103.8274,104.0266,103.8274,103.9697,19262.0
2021-05-24 14:30:00,109.63,109.68,109.39,109.4,31393.0,103.9697,104.0171,103.7421,103.7515,31393.0
2021-05-24 15:00:00,109.4,109.56,109.37,109.53,29421.0,103.7515,103.9033,103.7231,103.8748,29421.0
2021-05-24 15:30:00,109.51,109.58,109.35,109.36,94106.0,103.8559,103.9222,103.7041,103.7136,94106.0
2021-05-25 09:30:00,109.2,109.59,109.03,109.22,32892.0,103.5619,103.9317,103.4006,103.5808,32892.0
2021-05-25 10:00:00,109.24,109.25,108.81,108.81,27088.0,103.5998,103.6093,103.192,103.192,27088.0
2021-05-25 10:30:00,108.81,108.92,108.61,108.65,30194.0,103.192,103.2963,103.0023,103.0403,30194.0
2021-05-25 11:00:00,108.64,108.9,108.63,108.7,83771.0,103.0308,103.2774,103.0213,103.0877,83771.0
2021-05-25 11:30:00,108.7,108.83,108.65,108.83,31520.0,103.0877,103.211,103.0403,103.211,31520.0
2021-05-25 12:00:00,108.84,109.09,108.83,109.04,23822.0,103.2205,103.4575,103.211,103.4101,23822.0
2021-05-25 12:30:00,109.03,109.05,108.88,108.88,23232.0,103.4006,103.4196,103.2584,103.2584,23232.0
2021-05-25 13:00:00,108.88,108.89,108.62,108.69,27290.0,103.2584,103.2679,103.0118,103.0782,27290.0
2021-05-25 13:30:00,108.69,108.73,108.49,108.5,27755.0,103.0782,103.1161,102.8885,102.898,27755.0
2021-05-25 14:00:00,108.5,108.63,108.42,108.44,63751.0,102.898,103.0213,102.8221,102.8411,63751.0
2021-05-25 14:30:00,108.43,108.76,108.43,108.64,75803.0,102.8316,103.1446,102.8316,103.0308,75803.0
2021-05-25 15:00:00,108.62,108.82,108.53,108.8,96640.0,103.0118,103.2015,102.9265,103.1825,96640.0
2021-05-25 15:30:00,108.78,108.85,108.5,108.63,189260.0,103.1635,103.2299,102.898,103.0213,189260.0
2021-05-26 09:30:00,108.09,108.72,108.09,108.15,37516.0,102.5092,103.1066,102.5092,102.5661,37516.0
2021-05-26 10:00:00,108.2,108.29,107.91,107.92,34499.0,102.6135,102.6988,102.3385,102.348,34499.0
2021-05-26 10:30:00,107.89,108.1,107.7,107.88,30200.0,102.3195,102.5187,102.1393,102.31,30200.0
2021-05-26 11:00:00,107.91,108.08,107.79,107.96,20146.0,102.3385,102.4997,102.2247,102.3859,20146.0
2021-05-26 11:30:00,107.96,108.07,107.87,107.9,16434.0,102.3859,102.4902,102.3005,102.329,16434.0
2021-05-26 12:00:00,107.91,108.07,107.91,108.02,16719.0,102.3385,102.4902,102.3385,102.4428,16719.0
2021-05-26 12:30:00,108.03,108.17,108.01,108.09,45979.0,102.4523,102.585,102.4333,102.5092,45979.0
2021-05-26 13:00:00,108.09,108.13,107.97,107.98,16897.0,102.5092,102.5471,102.3954,102.4049,16897.0
2021-05-26 13:30:00,107.97,107.99,107.83,107.89,15183.0,102.3954,102.4143,102.2626,102.3195,15183.0
2021-05-26 14:00:00,107.89,107.93,107.77,107.87,24710.0,102.3195,102.3574,102.2057,102.3005,24710.0
2021-05-26 14:30:00,107.85,107.85,107.69,107.69,21440.0,102.2816,102.2816,102.1298,102.1298,21440.0
2021-05-26 15:00:00,107.69,107.87,107.67,107.86,33744.0,102.1298,102.3005,102.1109,102.291,33744.0
2021-05-26 15:30:00,107.85,108.1,107.82,107.97,147866.0,102.2816,102.5187,102.2531,102.3954,147866.0
2021-05-27 09:30:00,108.34,108.34,107.87,107.9,32185.0,102.7463,102.7463,102.3005,102.329,32185.0
2021-05-27 10:00:00,107.88,107.88,107.46,107.52,25100.0,102.31,102.31,101.9117,101.9686,25100.0
2021-05-27 10:30:00,107.53,107.8,107.47,107.62,84327.0,101.9781,102.2341,101.9212,102.0634,84327.0
2021-05-27 11:00:00,107.62,107.62,107.44,107.56,48569.0,102.0634,102.0634,101.8927,102.0065,48569.0
2021-05-27 11:30:00,107.53,107.84,107.5,107.76,31723.0,101.9781,102.2721,101.9496,102.1962,31723.0
2021-05-27 12:00:00,107.75,107.89,107.74,107.81,26113.0,102.1867,102.3195,102.1772,102.2436,26113.0
2021-05-27 12:30:00,107.79,108.09,107.78,108.0,34648.0,102.2247,102.5092,102.2152,102.4238,34648.0
2021-05-27 13:00:00,108.01,108.27,107.94,108.26,55934.0,102.4333,102.6799,102.3669,102.6704,55934.0
2021-05-27 13:30:00,108.26,108.31,108.17,108.27,36542.0,102.6704,102.7178,102.585,102.6799,36542.0
2021-05-27 14:00:00,108.24,108.33,108.18,108.3,37442.0,102.6514,102.7368,102.5945,102.7083,37442.0
2021-05-27 14:30:00,108.3,108.44,108.26,108.43,45732.0,102.7083,102.8411,102.6704,102.8316,45732.0
2021-05-27 15:00:00,108.41,108.48,108.3,108.33,43081.0,102.8127,102.879,102.7083,102.7368,43081.0
2021-05-27 15:30:00,108.33,109.08,108.29,109.01,412069.0,102.7368,103.4481,102.6988,103.3817,412069.0
2021-05-28 09:30:00,109.78,109.92,109.01,109.07,35812.0,104.1119,104.2447,103.3817,103.4386,35812.0
2021-05-28 10:00:00,109.14,109.23,108.94,109.21,28523.0,103.505,103.5903,103.3153,103.5713,28523.0
2021-05-28 10:30:00,109.21,109.27,109.09,109.27,17426.0,103.5713,103.6282,103.4575,103.6282,17426.0
2021-05-28 11:00:00,109.27,109.32,109.16,109.24,16703.0,103.6282,103.6757,103.5239,103.5998,16703.0
2021-05-28 11:30:00,109.26,109.35,109.16,109.16,33863.0,103.6188,103.7041,103.5239,103.5239,33863.0
2021-05-28 12:00:00,109.13,109.22,109.07,109.18,16220.0,103.4955,103.5808,103.4386,103.5429,16220.0
2021-05-28 12:30:00,109.16,109.21,108.92,109.01,47729.0,103.5239,103.5713,103.2963,103.3817,47729.0
2021-05-28 13:00:00,109.01,109.18,108.99,109.18,28072.0,103.3817,103.5429,103.3627,103.5429,28072.0
2021-05-28 13:30:00,109.2,109.23,109.07,109.18,23089.0,103.5619,103.5903,103.4386,103.5429,23089.0
2021-05-28 14:00:00,109.2,109.2,109.06,109.13,19253.0,103.5619,103.5619,103.4291,103.4955,19253.0
2021-05-28 14:30:00,109.12,109.26,109.07,109.25,26529.0,103.486,103.6188,103.4386,103.6093,26529.0
2021-05-28 15:00:00,109.22,109.36,109.21,109.34,33199.0,103.5808,103.7136,103.5713,103.6946,33199.0
2021-05-28 15:30:00,109.35,109.49,109.18,109.22,137597.0,103.7041,103.8369,103.5429,103.5808,137597.0
2021-06-01 09:30:00,109.75,109.84,108.95,109.15,50906.0,104.0835,104.1688,103.3248,103.5144,50906.0
2021-06-01 10:00:00,109.11,109.43,108.89,108.95,47641.0,103.4765,103.78,103.2679,103.3248,47641.0
2021-06-01 10:30:00,108.96,109.0,108.79,108.88,45016.0,103.3343,103.3722,103.173,103.2584,45016.0
2021-06-01 11:00:00,108.84,109.16,108.84,109.14,39550.0,103.2205,103.5239,103.2205,103.505,39550.0
2021-06-01 11:30:00,109.11,109.25,109.05,109.07,37307.0,103.4765,103.6093,103.4196,103.4386,37307.0
2021-06-01 12:00:00,109.09,109.09,108.84,108.92,27755.0,103.4575,103.4575,103.2205,103.2963,27755.0
2021-06-01 12:30:00,108.89,109.06,108.84,108.84,38939.0,103.2679,103.4291,103.2205,103.2205,38939.0
2021-06-01 13:00:00,108.85,108.91,108.53,108.54,18457.0,103.2299,103.2868,102.9265,102.9359,18457.0
2021-06-01 13:30:00,108.55,108.59,108.45,108.58,27325.0,102.9454,102.9834,102.8506,102.9739,27325.0
2021-06-01 14:00:00,108.56,108.68,108.49,108.55,23034.0,102.9549,103.0687,102.8885,102.9454,23034.0
2021-06-01 14:30:00,108.56,108.63,108.51,108.55,53927.0,102.9549,103.0213,102.9075,102.9454,53927.0
2021-06-01 15:00:00,108.56,108.57,108.36,108.41,35936.0,102.9549,102.9644,102.7652,102.8127,35936.0
2021-06-01 15:30:00,108.41,108.45,108.26,108.37,172539.0,102.8127,102.8506,102.6704,102.7747,172539.0
2021-06-02 09:30:00,108.63,108.86,108.34,108.5,19471.0,103.0213,103.2394,102.7463,102.898,19471.0
2021-06-02 10:00:00,108.53,108.72,108.38,108.53,28703.0,102.9265,103.1066,102.7842,102.9265,28703.0
2021-06-02 10:30:00,108.51,108.57,108.2,108.33,35043.0,102.9075,102.9644,102.6135,102.7368,35043.0
2021-06-02 11:00:00,108.33,108.41,108.26,108.26,22855.0,102.7368,102.8127,102.6704,102.6704,22855.0
2021-06-02 11:30:00,108.3,108.42,108.11,108.13,21661.0,102.7083,102.8221,102.5281,102.5471,21661.0
2021-06-02 12:00:00,108.12,108.24,108.06,108.1,20541.0,102.5376,102.6514,102.4807,102.5187,20541.0
2021-06-02 12:30:00,108.08,108.33,108.05,108.27,33487.0,102.4997,102.7368,102.4712,102.6799,33487.0
2021-06-02 13:00:00,108.29,108.51,108.25,108.51,39813.0,102.6988,102.9075,102.6609,102.9075,39813.0
2021-06-02 13:30:00,108.51,108.84,108.4,108.76,31324.0,102.9075,103.2205,102.8032,103.1446,31324.0
2021-06-02 14:00:00,108.78,108.82,108.55,108.72,25996.0,103.1635,103.2015,102.9454,103.1066,25996.0
2021-06-02 14:30:00,108.72,108.78,108.6,108.69,46009.0,103.1066,103.1635,102.9928,103.0782,46009.0
2021-06-02 15:00:00,108.68,108.85,108.65,108.84,36252.0,103.0687,103.2299,103.0403,103.2205,36252.0
2021-06-02 15:30:00,108.83,108.99,108.67,108.97,154369.0,103.211,103.3627,103.0592,103.3437,154369.0
2021-06-03 09:30:00,108.95,109.0,108.29,108.35,40038.0,103.3248,103.3722,102.6988,102.7557,40038.0
2021-06-03 10:00:00,108.31,108.73,108.28,108.46,32768.0,102.7178,103.1161,102.6894,102.8601,32768.0
2021-06-03 10:30:00,108.45,108.63,108.41,108.6,26514.0,102.8506,103.0213,102.8127,102.9928,26514.0
2021-06-03 11:00:00,108.59,109.03,108.58,108.96,31135.0,102.9834,103.4006,102.9739,103.3343,31135.0
2021-06-03 11:30:00,108.97,109.11,108.96,109.04,11169.0,103.3437,103.4765,103.3343,103.4101,11169.0
2021-06-03 12:00:00,109.05,109.12,108.75,108.77,13896.0,103.4196,103.486,103.1351,103.1541,13896.0
2021-06-03 12:30:00,108.8,108.9,108.73,108.73,15375.0,103.1825,103.2774,103.1161,103.1161,15375.0
2021-06-03 13:00:00,108.73,108.81,108.63,108.76,23585.0,103.1161,103.192,103.0213,103.1446,23585.0
2021-06-03 13:30:00,108.76,108.82,108.7,108.72,16839.0,103.1446,103.2015,103.0877,103.1066,16839.0
2021-06-03 14:00:00,108.73,108.8,108.69,108.78,17223.0,103.1161,103.1825,103.0782,103.1635,17223.0
2021-06-03 14:30:00,108.77,108.91,108.75,108.86,16941.0,103.1541,103.2868,103.1351,103.2394,16941.0
2021-06-03 15:00:00,108.87,108.88,108.75,108.8,18518.0,103.2489,103.2584,103.1351,103.1825,18518.0
2021-06-03 15:30:00,108.82,108.92,108.74,108.89,83537.0,103.2015,103.2963,103.1256,103.2679,83537.0
2021-06-04 09:30:00,109.17,109.18,108.61,108.71,40734.0,103.5334,103.5429,103.0023,103.0972,40734.0
2021-06-04 10:00:00,108.67,108.87,108.58,108.64,19538.0,103.0592,103.2489,102.9739,103.0308,19538.0
2021-06-04 10:30:00,108.64,108.81,108.51,108.8,14649.0,103.0308,103.192,102.9075,103.1825,14649.0
2021-06-04 11:00:00,108.79,108.89,108.58,108.65,18788.0,103.173,103.2679,102.9739,103.0403,18788.0
2021-06-04 11:30:00,108.64,108.7,108.41,108.52,20136.0,103.0308,103.0877,102.8127,102.917,20136.0
2021-06-04 12:00:00,108.53,108.68,108.47,108.68,19066.0,102.9265,103.0687,102.8696,103.0687,19066.0
2021-06-04 12:30:00,108.67,108.82,108.66,108.81,23200.0,103.0592,103.2015,103.0497,103.192,23200.0
2021-06-04 13:00:00,108.8,108.93,108.77,108.93,20510.0,103.1825,103.3058,103.1541,103.3058,20510.0
2021-06-04 13:30:00,108.92,109.0,108.9,109.0,22590.0,103.2963,103.3722,103.2774,103.3722,22590.0
2021-06-04 14:00:00,109.0,109.04,108.96,109.0,33852.0,103.3722,103.4101,103.3343,103.3722,33852.0
2021-06-04 14:30:00,108.99,109.15,108.97,109.09,18345.0,103.3627,103.5144,103.3437,103.4575,18345.0
2021-06-04 15:00:00,109.08,109.25,109.08,109.25,21655.0,103.4481,103.6093,103.4481,103.6093,21655.0
2021-06-04 15:30:00,109.25,109.41,109.17,109.24,99668.0,103.6093,103.761,103.5334,103.5998,99668.0
2021-06-07 09:30:00,109.5,109.59,108.93,108.95,30364.0,103.8464,103.9317,103.3058,103.3248,30364.0
2021-06-07 10:00:00,108.91,108.95,108.6,108.63,20192.0,103.2868,103.3248,102.9928,103.0213,20192.0
2021-06-07 10:30:00,108.62,108.62,108.2,108.26,19830.0,103.0118,103.0118,102.6135,102.6704,19830.0
2021-06-07 11:00:00,108.27,108.36,108.19,108.31,17146.0,102.6799,102.7652,102.604,102.7178,17146.0
2021-06-07 11:30:00,108.33,108.33,108.06,108.11,14789.0,102.7368,102.7368,102.4807,102.5281,14789.0
2021-06-07 12:00:00,108.22,108.25,108.1,108.18,14514.0,102.6325,102.6609,102.5187,102.5945,14514.0
2021-06-07 12:30:00,108.16,108.18,108.06,108.15,14410.0,102.5756,102.5945,102.4807,102.5661,14410.0
2021-06-07 13:00:00,108.13,108.17,108.07,108.1,12391.0,102.5471,102.585,102.4902,102.5187,12391.0
2021-06-07 13:30:00,108.12,108.27,108.09,108.25,15496.0,102.5376,102.6799,102.5092,102.6609,15496.0
2021-06-07 14:00:00,108.24,108.42,108.19,108.36,36269.0,102.6514,102.8221,102.604,102.7652,36269.0
2021-06-07 14:30:00,108.35,108.47,108.34,108.47,29080.0,102.7557,102.8696,102.7463,102.8696,29080.0
2021-06-07 15:00:00,108.47,108.51,108.41,108.48,43662.0,102.8696,102.9075,102.8127,102.879,43662.0
2021-06-07 15:30:00,108.48,108.71,108.38,108.6,269959.0,102.879,103.0972,102.7842,102.9928,269959.0
2021-06-08 09:30:00,108.78,108.84,108.5,108.59,30443.0,103.1635,103.2205,102.898,102.9834,30443.0
2021-06-08 10:00:00,108.54,108.57,108.37,108.43,27176.0,102.9359,102.9644,102.7747,102.8316,27176.0
2021-06-08 10:30:00,108.47,108.8,108.43,108.79,34666.0,102.8696,103.1825,102.8316,103.173,34666.0
2021-06-08 11:00:00,108.81,108.86,108.63,108.71,24913.0,103.192,103.2394,103.0213,103.0972,24913.0
2021-06-08 11:30:00,108.69,109.16,108.68,109.12,22502.0,103.0782,103.5239,103.0687,103.486,22502.0
2021-06-08 12:00:00,109.12,109.12,108.98,109.07,27115.0,103.486,103.486,103.3532,103.4386,27115.0
2021-06-08 12:30:00,109.05,109.12,108.78,108.88,33530.0,103.4196,103.486,103.1635,103.2584,33530.0
2021-06-08 13:00:00,108.86,109.04,108.84,109.0,37865.0,103.2394,103.4101,103.2205,103.3722,37865.0
2021-06-08 13:30:00,108.98,109.4,108.95,109.29,134386.0,103.3532,103.7515,103.3248,103.6472,134386.0
2021-06-08 14:00:00,109.26,109.4,109.26,109.31,44485.0,103.6188,103.7515,103.6188,103.6662,44485.0
2021-06-08 14:30:00,109.31,109.31,109.19,109.22,41377.0,103.6662,103.6662,103.5524,103.5808,41377.0
2021-06-08 15:00:00,109.21,109.22,109.05,109.14,59472.0,103.5713,103.5808,103.4196,103.505,59472.0
2021-06-08 15:30:00,109.14,109.19,108.93,109.02,134685.0,103.505,103.5524,103.3058,103.3912,134685.0
2021-06-09 09:30:00,108.94,109.22,108.76,109.11,18770.0,103.3153,103.5808,103.1446,103.4765,18770.0
2021-06-09 10:00:00,109.11,109.29,108.93,108.98,26151.0,103.4765,103.6472,103.3058,103.3532,26151.0
2021-06-09 10:30:00,109.0,109.22,108.95,109.22,17202.0,103.3722,103.5808,103.3248,103.5808,17202.0
2021-06-09 11:00:00,109.23,109.35,109.11,109.28,29928.0,103.5903,103.7041,103.4765,103.6377,29928.0
2021-06-09 11:30:00,109.32,109.44,109.24,109.4,20089.0,103.6757,103.7895,103.5998,103.7515,20089.0
2021-06-09 12:00:00,109.39,109.5,109.26,109.43,33927.0,103.7421,103.8464,103.6188,103.78,33927.0
2021-06-09 12:30:00,109.46,109.48,109.35,109.41,20518.0,103.8084,103.8274,103.7041,103.761,20518.0
2021-06-09 13:00:00,109.41,109.5,109.38,109.41,32551.0,103.761,103.8464,103.7326,103.761,32551.0
2021-06-09 13:30:00,109.42,109.48,109.31,109.46,21480.0,103.7705,103.8274,103.6662,103.8084,21480.0
2021-06-09 14:00:00,109.45,109.51,109.36,109.41,36115.0,103.799,103.8559,103.7136,103.761,36115.0
2021-06-09 14:30:00,109.41,109.51,109.4,109.45,45884.0,103.761,103.8559,103.7515,103.799,45884.0
2021-06-09 15:00:00,109.44,109.44,109.3,109.34,27126.0,103.7895,103.7895,103.6567,103.6946,27126.0
2021-06-09 15:30:00,109.33,109.39,109.15,109.21,116102.0,103.6852,103.7421,103.5144,103.5713,116102.0
2021-06-10 09:30:00,109.63,109.87,109.16,109.48,39284.0,103.9697,104.1973,103.5239,103.8274,39284.0
2021-06-10 10:00:00,109.46,109.46,109.14,109.27,16030.0,103.8084,103.8084,103.505,103.6282,16030.0
2021-06-10 10:30:00,109.26,109.35,109.08,109.12,16931.0,103.6188,103.7041,103.4481,103.486,16931.0
2021-06-10 11:00:00,109.13,109.24,109.06,109.2,12429.0,103.4955,103.5998,103.4291,103.5619,12429.0
2021-06-10 11:30:00,109.24,109.32,109.2,109.3,10419.0,103.5998,103.6757,103.5619,103.6567,10419.0
2021-06-10 12:00:00,109.34,109.36,109.09,109.12,15522.0,103.6946,103.7136,103.4575,103.486,15522.0
2021-06-10 12:30:00,109.13,109.21,109.09,109.17,9774.0,103.4955,103.5713,103.4575,103.5334,9774.0
2021-06-10 13:00:00,109.19,109.24,109.15,109.24,11162.0,103.5524,103.5998,103.5144,103.5998,11162.0
2021-06-10 13:30:00,109.27,109.36,109.23,109.32,14640.0,103.6282,103.7136,103.5903,103.6757,14640.0
2021-06-10 14:00:00,109.34,109.34,109.09,109.11,9433.0,103.6946,103.6946,103.4575,103.4765,9433.0
2021-06-10 14:30:00,109.14,109.18,109.05,109.17,13836.0,103.505,103.5429,103.4196,103.5334,13836.0
2021-06-10 15:00:00,109.18,109.35,109.16,109.29,21968.0,103.5429,103.7041,103.5239,103.6472,21968.0
2021-06-10 15:30:00,109.27,109.31,109.08,109.09,97368.0,103.6282,103.6662,103.4481,103.4575,97368.0
2021-06-11 09:30:00,109.25,109.46,109.15,109.26,27757.0,103.6093,103.8084,103.5144,103.6188,27757.0
2021-06-11 10:00:00,109.28,109.36,109.16,109.16,20808.0,103.6377,103.7136,103.5239,103.5239,20808.0
2021-06-11 10:30:00,109.18,109.27,109.06,109.2,30889.0,103.5429,103.6282,103.4291,103.5619,30889.0
2021-06-11 11:00:00,109.19,109.31,109.17,109.22,26504.0,103.5524,103.6662,103.5334,103.5808,26504.0
2021-06-11 11:30:00,109.22,109.32,109.18,109.29,21455.0,103.5808,103.6757,103.5429,103.6472,21455.0
2021-06-11 12:00:00,109.29,109.3,109.17,109.17,29368.0,103.6472,103.6567,103.5334,103.5334,29368.0
2021-06-11 12:30:00,109.18,109.18,109.0,109.09,17413.0,103.5429,103.5429,103.3722,103.4575,17413.0
2021-06-11 13:00:00,109.09,109.16,108.99,108.99,26785.0,103.4575,103.5239,103.3627,103.3627,26785.0
2021-06-11 13:30:00,108.98,109.26,108.96,109.25,21514.0,103.3532,103.6188,103.3343,103.6093,21514.0
2021-06-11 14:00:00,109.26,109.44,109.25,109.44,31583.0,103.6188,103.7895,103.6093,103.7895,31583.0
2021-06-11 14:30:00,109.43,109.52,109.39,109.42,17425.0,103.78,103.8653,103.7421,103.7705,17425.0
2021-06-11 15:00:00,109.43,109.44,109.29,109.38,18484.0,103.78,103.7895,103.6472,103.7326,18484.0
2021-06-11 15:30:00,109.38,109.63,109.32,109.6,139375.0,103.7326,103.9697,103.6757,103.9412,139375.0
2021-06-14 09:30:00,109.68,109.77,109.24,109.25,25707.0,104.0171,104.1024,103.5998,103.6093,25707.0
2021-06-14 10:00:00,109.23,109.37,109.2,109.35,22095.0,103.5903,103.7231,103.5619,103.7041,22095.0
2021-06-14 10:30:00,109.32,109.55,109.24,109.54,14797.0,103.6757,103.8938,103.5998,103.8843,14797.0
2021-06-14 11:00:00,109.54,109.65,109.44,109.47,33734.0,103.8843,103.9886,103.7895,103.8179,33734.0
2021-06-14 11:30:00,109.46,109.6,109.46,109.48,28754.0,103.8084,103.9412,103.8084,103.8274,28754.0
2021-06-14 12:00:00,109.49,109.5,109.33,109.38,17858.0,103.8369,103.8464,103.6852,103.7326,17858.0
2021-06-14 12:30:00,109.36,109.38,109.21,109.21,14481.0,103.7136,103.7326,103.5713,103.5713,14481.0
2021-06-14 13:00:00,109.18,109.29,109.14,109.27,15947.0,103.5429,103.6472,103.505,103.6282,15947.0
2021-06-14 13:30:00,109.28,109.28,109.21,109.21,25773.0,103.6377,103.6377,103.5713,103.5713,25773.0
2021-06-14 14:00:00,109.17,109.33,109.12,109.33,14558.0,103.5334,103.6852,103.486,103.6852,14558.0
2021-06-14 14:30:00,109.31,109.51,109.3,109.47,24939.0,103.6662,103.8559,103.6567,103.8179,24939.0
2021-06-14 15:00:00,109.43,109.45,109.36,109.39,16357.0,103.78,103.799,103.7136,103.7421,16357.0
2021-06-14 15:30:00,109.38,109.72,109.37,109.69,104138.0,103.7326,104.055,103.7231,104.0266,104138.0
2021-06-15 09:30:00,109.66,109.67,109.03,109.12,35271.0,103.9981,104.0076,103.4006,103.486,35271.0
2021-06-15 10:00:00,109.16,109.61,109.09,109.61,30128.0,103.5239,103.9507,103.4575,103.9507,30128.0
2021-06-15 10:30:00,109.61,109.77,109.55,109.64,22105.0,103.9507,104.1024,103.8938,103.9791,22105.0
2021-06-15 11:00:00,109.61,109.77,109.58,109.77,17854.0,103.9507,104.1024,103.9222,104.1024,17854.0
2021-06-15 11:30:00,109.78,109.95,109.66,109.92,27286.0,104.1119,104.2731,103.9981,104.2447,27286.0
2021-06-15 12:00:00,109.91,110.0,109.85,109.95,24396.0,104.2352,104.3206,104.1783,104.2731,24396.0
2021-06-15 12:30:00,109.95,109.98,109.8,109.98,34522.0,104.2731,104.3016,104.1309,104.3016,34522.0
2021-06-15 13:00:00,109.98,110.08,109.92,109.93,18674.0,104.3016,104.3964,104.2447,104.2542,18674.0
2021-06-15 13:30:00,109.93,110.19,109.9,110.13,14246.0,104.2542,104.5007,104.2257,104.4438,14246.0
2021-06-15 14:00:00,110.15,110.28,110.12,110.25,16315.0,104.4628,104.5861,104.4344,104.5577,16315.0
2021-06-15 14:30:00,110.27,110.47,110.26,110.45,40559.0,104.5766,104.7663,104.5671,104.7473,40559.0
2021-06-15 15:00:00,110.4,110.45,110.36,110.37,29047.0,104.6999,104.7473,104.662,104.6715,29047.0
2021-06-15 15:30:00,110.38,110.64,110.2,110.62,173784.0,104.6809,104.9275,104.5102,104.9085,173784.0
2021-06-16 09:30:00,110.87,110.87,110.32,110.52,41100.0,105.1456,105.1456,104.624,104.8137,41100.0
2021-06-16 10:00:00,110.45,110.64,110.4,110.51,28589.0,104.7473,104.9275,104.6999,104.8042,28589.0
2021-06-16 10:30:00,110.51,110.59,110.25,110.3,46904.0,104.8042,104.8801,104.5577,104.6051,46904.0
2021-06-16 11:00:00,110.31,110.61,110.27,110.49,35081.0,104.6146,104.8991,104.5766,104.7853,35081.0
2021-06-16 11:30:00,110.48,110.48,110.3,110.35,26980.0,104.7758,104.7758,104.6051,104.6525,26980.0
2021-06-16 12:00:00,110.27,110.5,110.24,110.45,17079.0,104.5766,104.7947,104.5482,104.7473,17079.0
2021-06-16 12:30:00,110.45,110.46,110.28,110.41,22010.0,104.7473,104.7568,104.5861,104.7094,22010.0
2021-06-16 13:00:00,110.39,110.4,110.22,110.27,38972.0,104.6904,104.6999,104.5292,104.5766,38972.0
2021-06-16 13:30:00,110.26,110.34,109.94,110.03,37231.0,104.5671,104.643,104.2637,104.349,37231.0
2021-06-16 14:00:00,110.0,110.0,109.29,109.36,34874.0,104.3206,104.3206,103.6472,103.7136,34874.0
2021-06-16 14:30:00,109.34,109.49,109.03,109.47,61321.0,103.6946,103.8369,103.4006,103.8179,61321.0
2021-06-16 15:00:00,109.47,109.59,109.42,109.45,45429.0,103.8179,103.9317,103.7705,103.799,45429.0
2021-06-16 15:30:00,109.44,109.46,109.1,109.2,196045.0,103.7895,103.8084,103.467,103.5619,196045.0
2021-06-17 09:30:00,109.42,109.43,108.57,108.58,95953.0,103.7705,103.78,102.9644,102.9739,95953.0
2021-06-17 10:00:00,108.58,108.68,108.22,108.23,166524.0,102.9739,103.0687,102.6325,102.6419,166524.0
2021-06-17 10:30:00,108.23,108.52,108.22,108.27,51217.0,102.6419,102.917,102.6325,102.6799,51217.0
2021-06-17 11:00:00,108.24,108.33,108.02,108.33,28517.0,102.6514,102.7368,102.4428,102.7368,28517.0
2021-06-17 11:30:00,108.33,108.52,108.32,108.33,19411.0,102.7368,102.917,102.7273,102.7368,19411.0
2021-06-17 12:00:00,108.35,108.38,107.92,108.02,32775.0,102.7557,102.7842,102.348,102.4428,32775.0
2021-06-17 12:30:00,108.0,108.47,107.93,108.44,21454.0,102.4238,102.8696,102.3574,102.8411,21454.0
2021-06-17 13:00:00,108.46,108.53,108.38,108.5,46780.0,102.8601,102.9265,102.7842,102.898,46780.0
2021-06-17 13:30:00,108.53,108.54,108.24,108.3,18261.0,102.9265,102.9359,102.6514,102.7083,18261.0
2021-06-17 14:00:00,108.3,108.39,108.24,108.37,23158.0,102.7083,102.7937,102.6514,102.7747,23158.0
2021-06-17 14:30:00,108.34,108.4,108.26,108.29,17835.0,102.7463,102.8032,102.6704,102.6988,17835.0
2021-06-17 15:00:00,108.29,108.55,108.28,108.54,72490.0,102.6988,102.9454,102.6894,102.9359,72490.0
2021-06-17 15:30:00,108.54,108.88,108.53,108.61,99928.0,102.9359,103.2584,102.9265,103.0023,99928.0
2021-06-18 09:30:00,107.61,107.88,106.74,107.71,140452.0,102.054,102.31,101.2289,102.1488,140452.0
2021-06-18 10:00:00,107.67,107.73,107.27,107.5,33406.0,102.1109,102.1678,101.7315,101.9496,33406.0
2021-06-18 10:30:00,107.51,107.68,107.09,107.26,152143.0,101.9591,102.1203,101.5608,101.722,152143.0
2021-06-18 11:00:00,107.24,107.31,107.04,107.15,49037.0,101.7031,101.7694,101.5134,101.6177,49037.0
2021-06-18 11:30:00,107.13,107.6,107.08,107.53,31789.0,101.5987,102.0445,101.5513,101.9781,31789.0
2021-06-18 12:00:00,107.53,107.57,107.37,107.48,22491.0,101.9781,102.016,101.8263,101.9307,22491.0
2021-06-18 12:30:00,107.48,107.5,107.14,107.19,34012.0,101.9307,101.9496,101.6082,101.6556,34012.0
2021-06-18 13:00:00,107.22,107.46,107.18,107.34,21682.0,101.6841,101.9117,101.6462,101.7979,21682.0
2021-06-18 13:30:00,107.34,107.37,107.17,107.27,19220.0,101.7979,101.8263,101.6367,101.7315,19220.0
2021-06-18 14:00:00,107.25,107.36,107.12,107.34,53549.0,101.7125,101.8169,101.5893,101.7979,53549.0
2021-06-18 14:30:00,107.34,107.39,107.18,107.31,49565.0,101.7979,101.8453,101.6462,101.7694,49565.0
2021-06-18 15:00:00,107.32,107.41,107.25,107.3,44127.0,101.7789,101.8643,101.7125,101.76,44127.0
2021-06-18 15:30:00,107.3,107.36,106.49,106.52,295060.0,101.76,101.8169,100.9918,101.0202,295060.0
2021-06-21 09:30:00,107.28,107.54,107.03,107.53,43442.0,101.741,101.9876,101.5039,101.9781,43442.0
2021-06-21 10:00:00,107.52,108.26,107.5,108.26,31976.0,101.9686,102.6704,101.9496,102.6704,31976.0
2021-06-21 10:30:00,108.27,108.49,108.08,108.43,48036.0,102.6799,102.8885,102.4997,102.8316,48036.0
2021-06-21 11:00:00,108.45,108.49,108.07,108.25,35696.0,102.8506,102.8885,102.4902,102.6609,35696.0
2021-06-21 11:30:00,108.25,108.49,108.22,108.38,16231.0,102.6609,102.8885,102.6325,102.7842,16231.0
2021-06-21 12:00:00,108.34,108.34,108.05,108.06,19926.0,102.7463,102.7463,102.4712,102.4807,19926.0
2021-06-21 12:30:00,108.04,108.14,108.02,108.12,18574.0,102.4618,102.5566,102.4428,102.5376,18574.0
2021-06-21 13:00:00,108.12,108.31,108.09,108.2,16951.0,102.5376,102.7178,102.5092,102.6135,16951.0
2021-06-21 13:30:00,108.2,108.39,108.18,108.31,15789.0,102.6135,102.7937,102.5945,102.7178,15789.0
2021-06-21 14:00:00,108.31,108.4,108.17,108.18,20597.0,102.7178,102.8032,102.585,102.5945,20597.0
2021-06-21 14:30:00,108.2,108.32,108.17,108.27,18521.0,102.6135,102.7273,102.585,102.6799,18521.0
2021-06-21 15:00:00,108.25,108.41,108.19,108.38,35670.0,102.6609,102.8127,102.604,102.7842,35670.0
2021-06-21 15:30:00,108.36,108.54,108.22,108.42,146536.0,102.7652,102.9359,102.6325,102.8221,146536.0
2021-06-22 09:30:00,108.35,108.69,108.09,108.46,36953.0,102.7557,103.0782,102.5092,102.8601,36953.0
2021-06-22 10:00:00,108.48,108.55,108.26,108.36,53085.0,102.879,102.9454,102.6704,102.7652,53085.0
2021-06-22 10:30:00,108.37,108.95,108.37,108.84,27942.0,102.7747,103.3248,102.7747,103.2205,27942.0
2021-06-22 11:00:00,108.84,109.13,108.75,108.94,21761.0,103.2205,103.4955,103.1351,103.3153,21761.0
2021-06-22 11:30:00,108.94,108.98,108.68,108.75,12532.0,103.3153,103.3532,103.0687,103.1351,12532.0
2021-06-22 12:00:00,108.76,108.81,108.64,108.68,14880.0,103.1446,103.192,103.0308,103.0687,14880.0
2021-06-22 12:30:00,108.68,108.75,108.53,108.67,15771.0,103.0687,103.1351,102.9265,103.0592,15771.0
2021-06-22 13:00:00,108.66,108.88,108.64,108.88,14160.0,103.0497,103.2584,103.0308,103.2584,14160.0
2021-06-22 13:30:00,108.86,108.91,108.77,108.83,15403.0,103.2394,103.2868,103.1541,103.211,15403.0
2021-06-22 14:00:00,108.84,108.86,108.71,108.74,14252.0,103.2205,103.2394,103.0972,103.1256,14252.0
2021-06-22 14:30:00,108.74,108.99,108.74,108.86,18369.0,103.1256,103.3627,103.1256,103.2394,18369.0
2021-06-22 15:00:00,108.88,109.1,108.84,109.05,30491.0,103.2584,103.467,103.2205,103.4196,30491.0
2021-06-22 15:30:00,109.06,109.09,108.77,108.77,96203.0,103.4291,103.4575,103.1541,103.1541,96203.0
2021-06-23 09:30:00,108.78,108.86,107.8,108.12,44230.0,103.1635,103.2394,102.2341,102.5376,44230.0
2021-06-23 10:00:00,108.16,108.3,107.94,108.23,17222.0,102.5756,102.7083,102.3669,102.6419,17222.0
2021-06-23 10:30:00,108.23,108.61,108.11,108.6,21202.0,102.6419,103.0023,102.5281,102.9928,21202.0
2021-06-23 11:00:00,108.61,108.65,108.22,108.51,19212.0,103.0023,103.0403,102.6325,102.9075,19212.0
2021-06-23 11:30:00,108.54,108.54,108.21,108.37,14717.0,102.9359,102.9359,102.623,102.7747,14717.0
2021-06-23 12:00:00,108.37,108.59,108.3,108.59,15626.0,102.7747,102.9834,102.7083,102.9834,15626.0
2021-06-23 12:30:00,108.58,108.7,108.5,108.54,27610.0,102.9739,103.0877,102.898,102.9359,27610.0
2021-06-23 13:00:00,108.53,108.68,108.49,108.63,20928.0,102.9265,103.0687,102.8885,103.0213,20928.0
2021-06-23 13:30:00,108.62,108.75,108.58,108.68,25694.0,103.0118,103.1351,102.9739,103.0687,25694.0
2021-06-23 14:00:00,108.68,108.68,108.47,108.47,25007.0,103.0687,103.0687,102.8696,102.8696,25007.0
2021-06-23 14:30:00,108.47,108.47,108.31,108.44,26646.0,102.8696,102.8696,102.7178,102.8411,26646.0
2021-06-23 15:00:00,108.45,108.47,108.33,108.43,39154.0,102.8506,102.8696,102.7368,102.8316,39154.0
2021-06-23 15:30:00,108.43,108.48,107.84,107.85,96081.0,102.8316,102.879,102.2721,102.2816,96081.0
2021-06-24 09:30:00,108.22,108.22,107.83,107.94,35746.0,102.6325,102.6325,102.2626,102.3669,35746.0
2021-06-24 10:00:00,107.91,108.17,107.79,108.16,35619.0,102.3385,102.585,102.2247,102.5756,35619.0
2021-06-24 10:30:00,108.16,108.32,107.97,107.97,34014.0,102.5756,102.7273,102.3954,102.3954,34014.0
2021-06-24 11:00:00,107.98,108.12,107.85,107.9,18508.0,102.4049,102.5376,102.2816,102.329,18508.0
2021-06-24 11:30:00,107.9,107.99,107.81,107.83,16595.0,102.329,102.4143,102.2436,102.2626,16595.0
2021-06-24 12:00:00,107.83,108.05,107.71,108.03,26684.0,102.2626,102.4712,102.1488,102.4523,26684.0
2021-06-24 12:30:00,108.05,108.78,108.0,108.78,49192.0,102.4712,103.1635,102.4238,103.1635,49192.0
2021-06-24 13:00:00,108.79,108.83,108.54,108.57,31769.0,103.173,103.211,102.9359,102.9644,31769.0
2021-06-24 13:30:00,108.59,108.77,108.58,108.69,20459.0,102.9834,103.1541,102.9739,103.0782,20459.0
2021-06-24 14:00:00,108.7,108.75,108.55,108.57,25013.0,103.0877,103.1351,102.9454,102.9644,25013.0
2021-06-24 14:30:00,108.64,108.66,108.49,108.58,17355.0,103.0308,103.0497,102.8885,102.9739,17355.0
2021-06-24 15:00:00,108.6,108.65,108.43,108.49,24118.0,102.9928,103.0403,102.8316,102.8885,24118.0
2021-06-24 15:30:00,108.51,108.58,108.31,108.32,107351.0,102.9075,102.9739,102.7178,102.7273,107351.0
2021-06-25 09:30:00,108.38,108.66,108.11,108.51,37614.0,102.7842,103.0497,102.5281,102.9075,37614.0
2021-06-25 10:00:00,108.5,108.65,108.42,108.56,53490.0,102.898,103.0403,102.8221,102.9549,53490.0
2021-06-25 10:30:00,108.57,108.57,108.28,108.42,69891.0,102.9644,102.9644,102.6894,102.8221,69891.0
2021-06-25 11:00:00,108.43,108.44,108.29,108.41,42383.0,102.8316,102.8411,102.6988,102.8127,42383.0
2021-06-25 11:30:00,108.41,108.5,108.37,108.47,28921.0,102.8127,102.898,102.7747,102.8696,28921.0
2021-06-25 12:00:00,108.49,108.61,108.47,108.56,19641.0,102.8885,103.0023,102.8696,102.9549,19641.0
2021-06-25 12:30:00,108.6,108.61,108.48,108.5,13123.0,102.9928,103.0023,102.879,102.898,13123.0
2021-06-25 13:00:00,108.5,108.55,108.47,108.55,20021.0,102.898,102.9454,102.8696,102.9454,20021.0
2021-06-25 13:30:00,108.54,108.75,108.53,108.73,21868.0,102.9359,103.1351,102.9265,103.1161,21868.0
2021-06-25 14:00:00,108.73,108.78,108.64,108.66,19855.0,103.1161,103.1635,103.0308,103.0497,19855.0
2021-06-25 14:30:00,108.67,108.68,108.54,108.56,24890.0,103.0592,103.0687,102.9359,102.9549,24890.0
2021-06-25 15:00:00,108.56,108.76,108.56,108.7,62101.0,102.9549,103.1446,102.9549,103.0877,62101.0
2021-06-25 15:30:00,108.7,108.91,108.67,108.8,121758.0,103.0877,103.2868,103.0592,103.1825,121758.0
2021-06-28 09:30:00,108.64,108.75,108.1,108.49,84669.0,103.0308,103.1351,102.5187,102.8885,84669.0
2021-06-28 10:00:00,108.44,108.57,108.2,108.52,34159.0,102.8411,102.9644,102.6135,102.917,34159.0
2021-06-28 10:30:00,108.51,108.74,108.42,108.71,45942.0,102.9075,103.1256,102.8221,103.0972,45942.0
2021-06-28 11:00:00,108.71,108.79,108.41,108.49,74630.0,103.0972,103.173,102.8127,102.8885,74630.0
2021-06-28 11:30:00,108.48,108.83,108.44,108.82,64716.0,102.879,103.211,102.8411,103.2015,64716.0
2021-06-28 12:00:00,108.84,108.96,108.74,108.75,73593.0,103.2205,103.3343,103.1256,103.1351,73593.0
2021-06-28 12:30:00,108.76,108.79,108.46,108.5,47229.0,103.1446,103.173,102.8601,102.898,47229.0
2021-06-28 13:00:00,108.49,108.68,108.43,108.67,41596.0,102.8885,103.0687,102.8316,103.0592,41596.0
2021-06-28 13:30:00,108.68,108.92,108.66,108.92,34985.0,103.0687,103.2963,103.0497,103.2963,34985.0
2021-06-28 14:00:00,108.92,108.93,108.75,108.76,48810.0,103.2963,103.3058,103.1351,103.1446,48810.0
2021-06-28 14:30:00,108.76,108.81,108.66,108.66,58422.0,103.1446,103.192,103.0497,103.0497,58422.0
2021-06-28 15:00:00,108.66,108.81,108.57,108.77,47723.0,103.0497,103.192,102.9644,103.1541,47723.0
2021-06-28 15:30:00,108.77,108.86,108.68,108.74,186011.0,103.1541,103.2394,103.0687,103.1256,186011.0
2021-06-29 09:30:00,108.91,109.43,108.64,109.34,63203.0,103.2868,103.78,103.0308,103.6946,63203.0
2021-06-29 10:00:00,109.35,109.65,109.23,109.51,84758.0,103.7041,103.9886,103.5903,103.8559,84758.0
2021-06-29 10:30:00,109.52,109.76,109.46,109.65,92279.0,103.8653,104.0929,103.8084,103.9886,92279.0
2021-06-29 11:00:00,109.65,109.97,109.58,109.68,136816.0,103.9886,104.2921,103.9222,104.0171,136816.0
2021-06-29 11:30:00,109.68,109.84,109.62,109.79,55452.0,104.0171,104.1688,103.9602,104.1214,55452.0
2021-06-29 12:00:00,109.8,110.0,109.74,109.98,60991.0,104.1309,104.3206,104.074,104.3016,60991.0
2021-06-29 12:30:00,109.97,110.0,109.84,109.98,61054.0,104.2921,104.3206,104.1688,104.3016,61054.0
2021-06-29 13:00:00,109.98,110.01,109.83,109.85,50223.0,104.3016,104.33,104.1593,104.1783,50223.0
2021-06-29 13:30:00,109.84,109.92,109.76,109.89,66897.0,104.1688,104.2447,104.0929,104.2162,66897.0
2021-06-29 14:00:00,109.87,110.01,109.71,109.73,75314.0,104.1973,104.33,104.0455,104.0645,75314.0
2021-06-29 14:30:00,109.73,109.81,109.67,109.81,58981.0,104.0645,104.1404,104.0076,104.1404,58981.0
2021-06-29 15:00:00,109.8,109.88,109.73,109.81,56452.0,104.1309,104.2068,104.0645,104.1404,56452.0
2021-06-29 15:30:00,109.79,109.79,109.66,109.69,160294.0,104.1214,104.1214,103.9981,104.0266,160294.0
2021-06-30 09:30:00,109.4,109.88,109.06,109.64,92074.0,104.1524,104.6093,103.8287,104.3808,92074.0
2021-06-30 10:00:00,109.64,109.74,109.19,109.23,93684.0,104.3808,104.476,103.9524,103.9905,93684.0
2021-06-30 10:30:00,109.23,109.66,109.23,109.54,105558.0,103.9905,104.3999,103.9905,104.2856,105558.0
2021-06-30 11:00:00,109.55,109.69,109.42,109.61,63915.0,104.2952,104.4284,104.1714,104.3523,63915.0
2021-06-30 11:30:00,109.58,109.86,109.57,109.8,92678.0,104.3237,104.5903,104.3142,104.5332,92678.0
2021-06-30 12:00:00,109.8,109.98,109.73,109.97,65178.0,104.5332,104.7045,104.4665,104.695,65178.0
2021-06-30 12:30:00,109.97,110.02,109.91,109.92,41752.0,104.695,104.7426,104.6379,104.6474,41752.0
2021-06-30 13:00:00,109.92,109.92,109.75,109.8,45226.0,104.6474,104.6474,104.4856,104.5332,45226.0
2021-06-30 13:30:00,109.8,109.96,109.73,109.96,65120.0,104.5332,104.6855,104.4665,104.6855,65120.0
2021-06-30 14:00:00,109.94,110.04,109.91,110.02,62349.0,104.6665,104.7617,104.6379,104.7426,62349.0
2021-06-30 14:30:00,110.02,110.05,109.96,110.0,65051.0,104.7426,104.7712,104.6855,104.7236,65051.0
2021-06-30 15:00:00,110.0,110.1,109.98,110.06,78870.0,104.7236,104.8188,104.7045,104.7807,78870.0
2021-06-30 15:30:00,110.05,110.23,109.97,110.01,308402.0,104.7712,104.9425,104.695,104.7331,308402.0
2021-07-01 09:30:00,110.73,110.73,110.07,110.23,52634.0,105.4186,105.4186,104.7902,104.9425,52634.0
2021-07-01 10:00:00,110.24,110.45,110.22,110.3,52040.0,104.9521,105.152,104.933,105.0092,52040.0
2021-07-01 10:30:00,110.29,110.57,110.29,110.43,32918.0,104.9997,105.2662,104.9997,105.133,32918.0
2021-07-01 11:00:00,110.44,110.87,110.43,110.87,66261.0,105.1425,105.5518,105.133,105.5518,66261.0
2021-07-01 11:30:00,110.89,110.95,110.72,110.75,33302.0,105.5709,105.628,105.409,105.4376,33302.0
2021-07-01 12:00:00,110.76,110.84,110.73,110.75,24629.0,105.4471,105.5233,105.4186,105.4376,24629.0
2021-07-01 12:30:00,110.75,110.92,110.72,110.86,26707.0,105.4376,105.5994,105.409,105.5423,26707.0
2021-07-01 13:00:00,110.86,110.88,110.73,110.78,22747.0,105.5423,105.5614,105.4186,105.4662,22747.0
2021-07-01 13:30:00,110.78,110.85,110.71,110.77,24515.0,105.4662,105.5328,105.3995,105.4566,24515.0
2021-07-01 14:00:00,110.77,110.79,110.52,110.55,38357.0,105.4566,105.4757,105.2186,105.2472,38357.0
2021-07-01 14:30:00,110.54,110.61,110.47,110.6,32733.0,105.2377,105.3043,105.171,105.2948,32733.0
2021-07-01 15:00:00,110.61,110.67,110.44,110.61,143222.0,105.3043,105.3614,105.1425,105.3043,143222.0
2021-07-01 15:30:00,110.62,110.66,110.49,110.63,122416.0,105.3138,105.3519,105.1901,105.3234,122416.0
2021-07-02 09:30:00,110.66,111.06,110.39,111.0,40178.0,105.3519,105.7327,105.0949,105.6756,40178.0
2021-07-02 10:00:00,110.99,111.18,110.87,110.98,23811.0,105.6661,105.847,105.5518,105.6566,23811.0
2021-07-02 10:30:00,111.0,111.2,110.98,111.15,25696.0,105.6756,105.866,105.6566,105.8184,25696.0
2021-07-02 11:00:00,111.14,111.5,111.13,111.48,51630.0,105.8089,106.1516,105.7994,106.1326,51630.0
2021-07-02 11:30:00,111.48,111.69,111.48,111.6,81264.0,106.1326,106.3325,106.1326,106.2468,81264.0
2021-07-02 12:00:00,111.6,111.63,111.45,111.63,57349.0,106.2468,106.2754,106.104,106.2754,57349.0
2021-07-02 12:30:00,111.61,111.99,111.61,111.96,41691.0,106.2564,106.6181,106.2564,106.5896,41691.0
2021-07-02 13:00:00,111.96,112.01,111.84,111.86,56598.0,106.5896,106.6372,106.4753,106.4944,56598.0
2021-07-02 13:30:00,111.86,111.98,111.83,111.89,42633.0,106.4944,106.6086,106.4658,106.5229,42633.0
2021-07-02 14:00:00,111.89,111.97,111.64,111.67,49456.0,106.5229,106.5991,106.2849,106.3135,49456.0
2021-07-02 14:30:00,111.68,111.75,111.4,111.41,53723.0,106.323,106.3896,106.0564,106.0659,53723.0
2021-07-02 15:00:00,111.42,111.48,111.29,111.34,71165.0,106.0755,106.1326,105.9517,105.9993,71165.0
2021-07-02 15:30:00,111.33,111.44,111.06,111.41,218103.0,105.9898,106.0945,105.7327,106.0659,218103.0
2021-07-06 09:30:00,111.55,112.28,111.19,112.06,92531.0,106.1992,106.8942,105.8565,106.6848,92531.0
2021-07-06 10:00:00,112.05,112.06,111.44,111.6,84032.0,106.6752,106.6848,106.0945,106.2468,84032.0
2021-07-06 10:30:00,111.56,111.58,111.13,111.18,92019.0,106.2087,106.2278,105.7994,105.847,92019.0
2021-07-06 11:00:00,111.18,111.19,110.93,111.11,74574.0,105.847,105.8565,105.609,105.7803,74574.0
2021-07-06 11:30:00,111.13,111.6,111.12,111.6,38288.0,105.7994,106.2468,105.7899,106.2468,38288.0
2021-07-06 12:00:00,111.57,111.91,111.53,111.83,48609.0,106.2183,106.542,106.1802,106.4658,48609.0
2021-07-06 12:30:00,111.81,111.88,111.7,111.84,69683.0,106.4468,106.5134,106.342,106.4753,69683.0
2021-07-06 13:00:00,111.83,111.84,111.59,111.59,42466.0,106.4658,106.4753,106.2373,106.2373,42466.0
2021-07-06 13:30:00,111.59,111.62,111.49,111.6,52332.0,106.2373,106.2659,106.1421,106.2468,52332.0
2021-07-06 14:00:00,111.61,111.85,111.6,111.84,49422.0,106.2564,106.4848,106.2468,106.4753,49422.0
2021-07-06 14:30:00,111.85,111.91,111.63,111.65,78934.0,106.4848,106.542,106.2754,106.2944,78934.0
2021-07-06 15:00:00,111.66,111.81,111.64,111.78,46598.0,106.304,106.4468,106.2849,106.4182,46598.0
2021-07-06 15:30:00,111.79,112.3,111.74,112.28,301639.0,106.4277,106.9133,106.3801,106.8942,301639.0
2021-07-07 09:30:00,112.19,112.79,111.95,112.79,43426.0,106.8085,107.3797,106.58,107.3797,43426.0
2021-07-07 10:00:00,112.83,113.2,112.83,113.13,33567.0,107.4178,107.7701,107.4178,107.7034,33567.0
2021-07-07 10:30:00,113.15,113.66,112.97,113.63,41697.0,107.7225,108.208,107.5511,108.1795,41697.0
2021-07-07 11:00:00,113.62,114.04,113.55,113.99,52222.0,108.1699,108.5698,108.1033,108.5222,52222.0
2021-07-07 11:30:00,113.99,114.1,113.77,113.8,36028.0,108.5222,108.6269,108.3127,108.3413,36028.0
2021-07-07 12:00:00,113.8,114.05,113.78,113.82,37286.0,108.3413,108.5793,108.3223,108.3603,37286.0
2021-07-07 12:30:00,113.82,113.95,113.67,113.75,40994.0,108.3603,108.4841,108.2175,108.2937,40994.0
2021-07-07 13:00:00,113.75,113.84,113.67,113.81,55499.0,108.2937,108.3794,108.2175,108.3508,55499.0
2021-07-07 13:30:00,113.81,113.92,113.74,113.81,38981.0,108.3508,108.4555,108.2842,108.3508,38981.0
2021-07-07 14:00:00,113.76,113.89,113.75,113.76,41572.0,108.3032,108.427,108.2937,108.3032,41572.0
2021-07-07 14:30:00,113.74,113.81,113.63,113.67,81198.0,108.2842,108.3508,108.1795,108.2175,81198.0
2021-07-07 15:00:00,113.65,113.81,113.51,113.8,66240.0,108.1985,108.3508,108.0652,108.3413,66240.0
2021-07-07 15:30:00,113.8,114.06,113.72,113.99,315548.0,108.3413,108.5888,108.2651,108.5222,315548.0
2021-07-08 09:30:00,112.93,113.44,112.84,113.35,52402.0,107.513,107.9986,107.4274,107.9129,52402.0
2021-07-08 10:00:00,113.34,113.34,112.58,112.83,51355.0,107.9034,107.9034,107.1798,107.4178,51355.0
2021-07-08 10:30:00,112.82,112.94,112.64,112.86,31793.0,107.4083,107.5226,107.2369,107.4464,31793.0
2021-07-08 11:00:00,112.82,113.03,112.65,113.01,31200.0,107.4083,107.6082,107.2465,107.5892,31200.0
2021-07-08 11:30:00,113.04,113.57,112.98,113.43,22193.0,107.6178,108.1223,107.5606,107.989,22193.0
2021-07-08 12:00:00,113.42,113.52,113.18,113.26,24929.0,107.9795,108.0747,107.751,107.8272,24929.0
2021-07-08 12:30:00,113.26,113.51,113.22,113.4,23114.0,107.8272,108.0652,107.7891,107.9605,23114.0
2021-07-08 13:00:00,113.38,113.38,112.93,113.04,27338.0,107.9414,107.9414,107.513,107.6178,27338.0
2021-07-08 13:30:00,113.01,113.05,112.8,112.82,25309.0,107.5892,107.6273,107.3893,107.4083,25309.0
2021-07-08 14:00:00,112.83,112.87,112.57,112.63,41432.0,107.4178,107.4559,107.1703,107.2274,41432.0
2021-07-08 14:30:00,112.64,112.65,112.27,112.3,73544.0,107.2369,107.2465,106.8847,106.9133,73544.0
2021-07-08 15:00:00,112.29,112.45,112.22,112.41,83077.0,106.9037,107.0561,106.8371,107.018,83077.0
2021-07-08 15:30:00,112.41,112.47,112.08,112.41,135919.0,107.018,107.0751,106.7038,107.018,135919.0
2021-07-09 09:30:00,112.84,113.11,112.47,112.85,25298.0,107.4274,107.6844,107.0751,107.4369,25298.0
2021-07-09 10:00:00,112.88,113.01,112.76,112.96,19791.0,107.4654,107.5892,107.3512,107.5416,19791.0
2021-07-09 10:30:00,112.96,112.98,112.15,112.15,17159.0,107.5416,107.5606,106.7704,106.7704,17159.0
2021-07-09 11:00:00,112.18,112.44,112.14,112.42,20623.0,106.799,107.0465,106.7609,107.0275,20623.0
2021-07-09 11:30:00,112.46,112.61,112.45,112.51,16281.0,107.0656,107.2084,107.0561,107.1132,16281.0
2021-07-09 12:00:00,112.48,112.51,112.24,112.24,21423.0,107.0846,107.1132,106.8561,106.8561,21423.0
2021-07-09 12:30:00,112.26,112.34,112.22,112.23,20054.0,106.8752,106.9513,106.8371,106.8466,20054.0
2021-07-09 13:00:00,112.24,112.32,112.16,112.3,16835.0,106.8561,106.9323,106.78,106.9133,16835.0
2021-07-09 13:30:00,112.31,112.46,112.28,112.4,18146.0,106.9228,107.0656,106.8942,107.0085,18146.0
2021-07-09 14:00:00,112.41,112.52,112.35,112.44,23958.0,107.018,107.1227,106.9609,107.0465,23958.0
2021-07-09 14:30:00,112.43,112.59,112.4,112.59,23195.0,107.037,107.1893,107.0085,107.1893,23195.0
2021-07-09 15:00:00,112.58,112.73,112.53,112.63,27997.0,107.1798,107.3226,107.1322,107.2274,27997.0
2021-07-09 15:30:00,112.63,112.81,112.56,112.67,104711.0,107.2274,107.3988,107.1608,107.2655,104711.0
2021-07-12 09:30:00,112.71,112.71,112.29,112.43,56784.0,107.3036,107.3036,106.9037,107.037,56784.0
2021-07-12 10:00:00,112.44,112.75,112.42,112.59,26660.0,107.0465,107.3417,107.0275,107.1893,26660.0
2021-07-12 10:30:00,112.6,112.81,112.6,112.71,24905.0,107.1989,107.3988,107.1989,107.3036,24905.0
2021-07-12 11:00:00,112.71,112.78,112.58,112.71,28422.0,107.3036,107.3702,107.1798,107.3036,28422.0
2021-07-12 11:30:00,112.7,112.7,112.42,112.52,20114.0,107.2941,107.2941,107.0275,107.1227,20114.0
2021-07-12 12:00:00,112.54,112.66,112.38,112.44,16892.0,107.1417,107.256,106.9894,107.0465,16892.0
2021-07-12 12:30:00,112.47,112.47,112.31,112.34,15989.0,107.0751,107.0751,106.9228,106.9513,15989.0
2021-07-12 13:00:00,112.34,112.56,112.3,112.56,17770.0,106.9513,107.1608,106.9133,107.1608,17770.0
2021-07-12 13:30:00,112.58,112.59,112.47,112.52,13378.0,107.1798,107.1893,107.0751,107.1227,13378.0
2021-07-12 14:00:00,112.52,112.6,112.45,112.55,17643.0,107.1227,107.1989,107.0561,107.1513,17643.0
2021-07-12 14:30:00,112.54,112.58,112.33,112.33,22356.0,107.1417,107.1798,106.9418,106.9418,22356.0
2021-07-12 15:00:00,112.34,112.51,112.32,112.51,20681.0,106.9513,107.1132,106.9323,107.1132,20681.0
2021-07-12 15:30:00,112.52,112.68,112.43,112.65,95454.0,107.1227,107.275,107.037,107.2465,95454.0
2021-07-13 09:30:00,114.71,114.9,112.49,112.94,131557.0,109.2077,109.3885,107.0941,107.5226,131557.0
2021-07-13 10:00:00,112.94,113.09,112.6,113.07,70439.0,107.5226,107.6654,107.1989,107.6463,70439.0
2021-07-13 10:30:00,113.09,113.22,112.89,112.99,57320.0,107.6654,107.7891,107.475,107.5702,57320.0
2021-07-13 11:00:00,113.0,113.82,113.0,113.67,66386.0,107.5797,108.3603,107.5797,108.2175,66386.0
2021-07-13 11:30:00,113.66,113.76,113.57,113.6,43846.0,108.208,108.3032,108.1223,108.1509,43846.0
2021-07-13 12:00:00,113.6,113.79,113.54,113.75,64835.0,108.1509,108.3318,108.0938,108.2937,64835.0
2021-07-13 12:30:00,113.75,113.79,113.41,113.45,39580.0,108.2937,108.3318,107.97,108.0081,39580.0
2021-07-13 13:00:00,113.44,113.46,113.23,113.29,22087.0,107.9986,108.0176,107.7986,107.8558,22087.0
2021-07-13 13:30:00,113.35,113.44,113.25,113.44,17797.0,107.9129,107.9986,107.8177,107.9986,17797.0
2021-07-13 14:00:00,113.43,113.43,113.02,113.11,30709.0,107.989,107.989,107.5987,107.6844,30709.0
2021-07-13 14:30:00,113.07,113.2,112.95,112.97,32354.0,107.6463,107.7701,107.5321,107.5511,32354.0
2021-07-13 15:00:00,112.94,112.94,112.6,112.68,25178.0,107.5226,107.5226,107.1989,107.275,25178.0
2021-07-13 15:30:00,112.7,112.97,112.55,112.62,116643.0,107.2941,107.5511,107.1513,107.2179,116643.0
2021-07-14 09:30:00,112.65,113.26,112.58,113.05,44103.0,107.2465,107.8272,107.1798,107.6273,44103.0
2021-07-14 10:00:00,113.03,113.18,112.72,113.03,25766.0,107.6082,107.751,107.3131,107.6082,25766.0
2021-07-14 10:30:00,113.04,113.43,113.03,113.35,31332.0,107.6178,107.989,107.6082,107.9129,31332.0
2021-07-14 11:00:00,113.36,113.62,113.18,113.56,17838.0,107.9224,108.1699,107.751,108.1128,17838.0
2021-07-14 11:30:00,113.53,113.77,113.49,113.53,19113.0,108.0843,108.3127,108.0462,108.0843,19113.0
2021-07-14 12:00:00,113.57,113.75,113.57,113.74,15860.0,108.1223,108.2937,108.1223,108.2842,15860.0
2021-07-14 12:30:00,113.76,113.79,113.46,113.47,27152.0,108.3032,108.3318,108.0176,108.0271,27152.0
2021-07-14 13:00:00,113.46,113.61,113.31,113.57,15077.0,108.0176,108.1604,107.8748,108.1223,15077.0
2021-07-14 13:30:00,113.58,113.84,113.58,113.83,15662.0,108.1319,108.3794,108.1319,108.3699,15662.0
2021-07-14 14:00:00,113.86,113.86,113.71,113.8,16458.0,108.3984,108.3984,108.2556,108.3413,16458.0
2021-07-14 14:30:00,113.81,113.85,113.66,113.75,21473.0,108.3508,108.3889,108.208,108.2937,21473.0
2021-07-14 15:00:00,113.78,113.78,113.66,113.69,22871.0,108.3223,108.3223,108.208,108.2366,22871.0
2021-07-14 15:30:00,113.69,113.89,113.64,113.88,167311.0,108.2366,108.427,108.189,108.4175,167311.0
2021-07-15 09:30:00,113.38,114.1,113.27,113.83,60588.0,107.9414,108.6269,107.8367,108.3699,60588.0
2021-07-15 10:00:00,113.87,114.37,113.84,114.34,30778.0,108.4079,108.884,108.3794,108.8554,30778.0
2021-07-15 10:30:00,114.36,114.81,114.34,114.67,39943.0,108.8744,109.3029,108.8554,109.1696,39943.0
2021-07-15 11:00:00,114.65,114.66,114.12,114.19,36609.0,109.1505,109.16,108.646,108.7126,36609.0
2021-07-15 11:30:00,114.2,114.53,114.11,114.46,33654.0,108.7221,109.0363,108.6364,108.9696,33654.0
2021-07-15 12:00:00,114.46,114.57,114.28,114.34,23062.0,108.9696,109.0744,108.7983,108.8554,23062.0
2021-07-15 12:30:00,114.34,114.51,114.34,114.51,14696.0,108.8554,109.0172,108.8554,109.0172,14696.0
2021-07-15 13:00:00,114.5,114.68,114.4,114.47,21077.0,109.0077,109.1791,108.9125,108.9792,21077.0
2021-07-15 13:30:00,114.49,114.55,114.37,114.47,23025.0,108.9982,109.0553,108.884,108.9792,23025.0
2021-07-15 14:00:00,114.45,114.75,114.37,114.72,32111.0,108.9601,109.2457,108.884,109.2172,32111.0
2021-07-15 14:30:00,114.7,114.7,114.41,114.51,30642.0,109.1981,109.1981,108.922,109.0172,30642.0
2021-07-15 15:00:00,114.52,114.62,114.49,114.56,18744.0,109.0268,109.122,108.9982,109.0648,18744.0
2021-07-15 15:30:00,114.56,114.75,114.49,114.52,120622.0,109.0648,109.2457,108.9982,109.0268,120622.0
2021-07-16 09:30:00,114.94,115.41,114.63,115.38,98088.0,109.4266,109.8741,109.1315,109.8455,98088.0
2021-07-16 10:00:00,115.34,115.64,115.22,115.32,48948.0,109.8074,110.093,109.6932,109.7884,48948.0
2021-07-16 10:30:00,115.31,115.64,115.26,115.6,43965.0,109.7789,110.093,109.7313,110.055,43965.0
2021-07-16 11:00:00,115.6,115.69,115.44,115.5,29238.0,110.055,110.1406,109.9026,109.9598,29238.0
2021-07-16 11:30:00,115.52,115.85,115.5,115.85,49512.0,109.9788,110.293,109.9598,110.293,49512.0
2021-07-16 12:00:00,115.85,116.21,115.82,116.14,50808.0,110.293,110.6357,110.2644,110.5691,50808.0
2021-07-16 12:30:00,116.09,116.15,115.9,115.9,20137.0,110.5215,110.5786,110.3406,110.3406,20137.0
2021-07-16 13:00:00,115.9,115.94,115.87,115.87,17419.0,110.3406,110.3787,110.312,110.312,17419.0
2021-07-16 13:30:00,115.88,115.91,115.7,115.71,29902.0,110.3215,110.3501,110.1502,110.1597,29902.0
2021-07-16 14:00:00,115.72,115.81,115.49,115.5,64585.0,110.1692,110.2549,109.9502,109.9598,64585.0
2021-07-16 14:30:00,115.47,115.51,115.24,115.44,21212.0,109.9312,109.9693,109.7122,109.9026,21212.0
2021-07-16 15:00:00,115.45,115.54,115.27,115.46,46216.0,109.9122,109.9978,109.7408,109.9217,46216.0
2021-07-16 15:30:00,115.46,115.57,115.11,115.23,99701.0,109.9217,110.0264,109.5885,109.7027,99701.0
2021-07-19 09:30:00,114.34,114.6,113.56,113.88,39835.0,108.8554,109.1029,108.1128,108.4175,39835.0
2021-07-19 10:00:00,113.93,114.03,113.08,113.42,38971.0,108.4651,108.5603,107.6558,107.9795,38971.0
2021-07-19 10:30:00,113.53,113.79,113.32,113.75,41352.0,108.0843,108.3318,107.8843,108.2937,41352.0
2021-07-19 11:00:00,113.73,114.0,113.59,113.71,40525.0,108.2747,108.5317,108.1414,108.2556,40525.0
2021-07-19 11:30:00,113.7,114.01,113.58,113.98,43701.0,108.2461,108.5412,108.1319,108.5127,43701.0
2021-07-19 12:00:00,113.94,113.94,113.33,113.51,34462.0,108.4746,108.4746,107.8938,108.0652,34462.0
2021-07-19 12:30:00,113.49,113.59,113.27,113.47,30597.0,108.0462,108.1414,107.8367,108.0271,30597.0
2021-07-19 13:00:00,113.45,113.64,113.34,113.37,41235.0,108.0081,108.189,107.9034,107.9319,41235.0
2021-07-19 13:30:00,113.35,113.35,112.92,112.94,36928.0,107.9129,107.9129,107.5035,107.5226,36928.0
2021-07-19 14:00:00,113.03,113.13,112.97,113.05,27515.0,107.6082,107.7034,107.5511,107.6273,27515.0
2021-07-19 14:30:00,113.08,113.09,112.62,112.88,36193.0,107.6558,107.6654,107.2179,107.4654,36193.0
2021-07-19 15:00:00,112.88,113.13,112.85,113.04,34620.0,107.4654,107.7034,107.4369,107.6178,34620.0
2021-07-19 15:30:00,113.03,113.78,113.03,113.72,133559.0,107.6082,108.3223,107.6082,108.2651,133559.0
2021-07-20 09:30:00,114.0,115.89,113.98,115.8,58422.0,108.5317,110.331,108.5127,110.2454,58422.0
2021-07-20 10:00:00,115.82,116.19,115.51,115.63,29903.0,110.2644,110.6167,109.9693,110.0835,29903.0
2021-07-20 10:30:00,115.63,115.77,115.25,115.25,46306.0,110.0835,110.2168,109.7217,109.7217,46306.0
2021-07-20 11:00:00,115.3,115.34,114.48,114.5,73528.0,109.7694,109.8074,108.9887,109.0077,73528.0
2021-07-20 11:30:00,114.5,114.88,114.28,114.86,36019.0,109.0077,109.3695,108.7983,109.3505,36019.0
2021-07-20 12:00:00,114.87,115.33,114.82,115.32,31335.0,109.36,109.7979,109.3124,109.7884,31335.0
2021-07-20 12:30:00,115.32,115.42,115.11,115.39,27517.0,109.7884,109.8836,109.5885,109.855,27517.0
2021-07-20 13:00:00,115.4,115.43,114.99,115.07,16172.0,109.8646,109.8931,109.4742,109.5504,16172.0
2021-07-20 13:30:00,115.09,115.21,114.94,115.04,18184.0,109.5694,109.6837,109.4266,109.5218,18184.0
2021-07-20 14:00:00,115.05,115.29,115.05,115.08,20692.0,109.5313,109.7598,109.5313,109.5599,20692.0
2021-07-20 14:30:00,115.11,115.14,114.77,114.81,20107.0,109.5885,109.617,109.2648,109.3029,20107.0
2021-07-20 15:00:00,114.85,115.14,114.81,115.0,28848.0,109.3409,109.617,109.3029,109.4837,28848.0
2021-07-20 15:30:00,114.99,115.24,114.97,115.13,117392.0,109.4742,109.7122,109.4552,109.6075,117392.0
2021-07-21 09:30:00,115.57,115.59,115.1,115.44,37800.0,110.0264,110.0454,109.5789,109.9026,37800.0
2021-07-21 10:00:00,115.47,115.47,115.01,115.08,25510.0,109.9312,109.9312,109.4933,109.5599,25510.0
2021-07-21 10:30:00,115.05,115.56,115.04,115.47,32693.0,109.5313,110.0169,109.5218,109.9312,32693.0
2021-07-21 11:00:00,115.47,115.59,115.05,115.1,20497.0,109.9312,110.0454,109.5313,109.5789,20497.0
2021-07-21 11:30:00,115.09,115.37,115.09,115.26,13648.0,109.5694,109.836,109.5694,109.7313,13648.0
2021-07-21 12:00:00,115.23,115.23,114.95,114.99,26136.0,109.7027,109.7027,109.4361,109.4742,26136.0
2021-07-21 12:30:00,114.97,115.03,114.9,114.92,10961.0,109.4552,109.5123,109.3885,109.4076,10961.0
2021-07-21 13:00:00,114.93,115.0,114.85,115.0,24655.0,109.4171,109.4837,109.3409,109.4837,24655.0
2021-07-21 13:30:00,114.99,115.05,114.89,114.9,22974.0,109.4742,109.5313,109.379,109.3885,22974.0
2021-07-21 14:00:00,114.95,115.01,114.89,114.92,25592.0,109.4361,109.4933,109.379,109.4076,25592.0
2021-07-21 14:30:00,114.97,115.12,114.94,115.05,20916.0,109.4552,109.598,109.4266,109.5313,20916.0
2021-07-21 15:00:00,115.09,115.1,114.9,114.93,26527.0,109.5694,109.5789,109.3885,109.4171,26527.0
2021-07-21 15:30:00,114.91,115.05,114.8,114.87,112797.0,109.3981,109.5313,109.2933,109.36,112797.0
2021-07-22 09:30:00,114.98,114.98,114.27,114.48,35309.0,109.4647,109.4647,108.7888,108.9887,35309.0
2021-07-22 10:00:00,114.52,114.9,114.41,114.74,19668.0,109.0268,109.3885,108.922,109.2362,19668.0
2021-07-22 10:30:00,114.77,115.28,114.74,115.27,42318.0,109.2648,109.7503,109.2362,109.7408,42318.0
2021-07-22 11:00:00,115.27,115.27,114.93,115.18,15797.0,109.7408,109.7408,109.4171,109.6551,15797.0
2021-07-22 11:30:00,115.13,115.18,114.87,114.96,14811.0,109.6075,109.6551,109.36,109.4457,14811.0
2021-07-22 12:00:00,114.98,115.12,114.93,115.1,11167.0,109.4647,109.598,109.4171,109.5789,11167.0
2021-07-22 12:30:00,115.08,115.2,115.04,115.19,10204.0,109.5599,109.6741,109.5218,109.6646,10204.0
2021-07-22 13:00:00,115.15,115.26,115.12,115.17,33362.0,109.6265,109.7313,109.598,109.6456,33362.0
2021-07-22 13:30:00,115.19,115.31,115.17,115.21,10168.0,109.6646,109.7789,109.6456,109.6837,10168.0
2021-07-22 14:00:00,115.22,115.29,115.19,115.22,25452.0,109.6932,109.7598,109.6646,109.6932,25452.0
2021-07-22 14:30:00,115.21,115.34,115.18,115.3,10663.0,109.6837,109.8074,109.6551,109.7694,10663.0
2021-07-22 15:00:00,115.29,115.3,114.87,114.94,37099.0,109.7598,109.7694,109.36,109.4266,37099.0
2021-07-22 15:30:00,114.92,115.05,114.85,115.03,74400.0,109.4076,109.5313,109.3409,109.5123,74400.0
2021-07-23 09:30:00,115.11,115.64,115.03,115.51,30136.0,109.5885,110.093,109.5123,109.9693,30136.0
2021-07-23 10:00:00,115.49,115.89,115.49,115.64,17804.0,109.9502,110.331,109.9502,110.093,17804.0
2021-07-23 10:30:00,115.64,115.85,115.54,115.82,18025.0,110.093,110.293,109.9978,110.2644,18025.0
2021-07-23 11:00:00,115.8,116.14,115.8,116.05,22732.0,110.2454,110.5691,110.2454,110.4834,22732.0
2021-07-23 11:30:00,116.02,116.07,115.75,115.76,18581.0,110.4548,110.5024,110.1978,110.2073,18581.0
2021-07-23 12:00:00,115.78,116.04,115.77,115.96,8380.0,110.2263,110.4739,110.2168,110.3977,8380.0
2021-07-23 12:30:00,115.98,116.17,115.98,116.17,11488.0,110.4167,110.5976,110.4167,110.5976,11488.0
2021-07-23 13:00:00,116.16,116.28,116.16,116.27,16318.0,110.5881,110.7023,110.5881,110.6928,16318.0
2021-07-23 13:30:00,116.23,116.3,116.17,116.18,25015.0,110.6547,110.7214,110.5976,110.6071,25015.0
2021-07-23 14:00:00,116.11,116.11,115.93,116.0,10896.0,110.5405,110.5405,110.3691,110.4358,10896.0
2021-07-23 14:30:00,116.01,116.08,115.96,116.02,9096.0,110.4453,110.5119,110.3977,110.4548,9096.0
2021-07-23 15:00:00,116.03,116.07,115.89,115.98,12256.0,110.4643,110.5024,110.331,110.4167,12256.0
2021-07-23 15:30:00,116.03,116.23,116.01,116.17,39009.0,110.4643,110.6547,110.4453,110.5976,39009.0
2021-07-26 09:30:00,116.05,116.31,115.7,115.73,51063.0,110.4834,110.7309,110.1502,110.1787,51063.0
2021-07-26 10:00:00,115.7,115.72,115.47,115.65,43239.0,110.1502,110.1692,109.9312,110.1026,43239.0
2021-07-26 10:30:00,115.62,116.0,115.6,115.92,21918.0,110.074,110.4358,110.055,110.3596,21918.0
2021-07-26 11:00:00,115.9,116.18,115.89,116.13,36061.0,110.3406,110.6071,110.331,110.5595,36061.0
2021-07-26 11:30:00,116.12,116.35,116.07,116.19,19971.0,110.55,110.769,110.5024,110.6167,19971.0
2021-07-26 12:00:00,116.18,116.32,116.03,116.04,19468.0,110.6071,110.7404,110.4643,110.4739,19468.0
2021-07-26 12:30:00,116.04,116.22,116.04,116.16,18604.0,110.4739,110.6452,110.4739,110.5881,18604.0
2021-07-26 13:00:00,116.2,116.32,116.06,116.06,15626.0,110.6262,110.7404,110.4929,110.4929,15626.0
2021-07-26 13:30:00,116.08,116.26,116.03,116.18,19288.0,110.5119,110.6833,110.4643,110.6071,19288.0
2021-07-26 14:00:00,116.18,116.35,116.17,116.2,21285.0,110.6071,110.769,110.5976,110.6262,21285.0
2021-07-26 14:30:00,116.2,116.3,116.16,116.22,23691.0,110.6262,110.7214,110.5881,110.6452,23691.0
2021-07-26 15:00:00,116.23,116.23,116.07,116.11,29196.0,110.6547,110.6547,110.5024,110.5405,29196.0
2021-07-26 15:30:00,116.11,116.17,115.79,115.81,199427.0,110.5405,110.5976,110.2358,110.2549,199427.0
2021-07-27 09:30:00,115.8,116.46,115.56,116.4,56022.0,110.2454,110.8737,110.0169,110.8166,56022.0
2021-07-27 10:00:00,116.52,117.14,116.48,117.06,115240.0,110.9308,111.5211,110.8927,111.4449,115240.0
2021-07-27 10:30:00,117.03,117.34,116.95,117.09,40789.0,111.4164,111.7115,111.3402,111.4735,40789.0
2021-07-27 11:00:00,117.06,117.18,116.7,116.78,20872.0,111.4449,111.5592,111.1022,111.1784,20872.0
2021-07-27 11:30:00,116.72,116.73,116.39,116.44,24310.0,111.1212,111.1308,110.8071,110.8547,24310.0
2021-07-27 12:00:00,116.44,116.55,116.19,116.33,12618.0,110.8547,110.9594,110.6167,110.7499,12618.0
2021-07-27 12:30:00,116.31,116.48,116.25,116.39,23833.0,110.7309,110.8927,110.6738,110.8071,23833.0
2021-07-27 13:00:00,116.39,116.43,116.26,116.34,15761.0,110.8071,110.8451,110.6833,110.7595,15761.0
2021-07-27 13:30:00,116.3,116.37,115.93,115.95,20749.0,110.7214,110.788,110.3691,110.3882,20749.0
2021-07-27 14:00:00,115.93,116.12,115.92,115.98,27523.0,110.3691,110.55,110.3596,110.4167,27523.0
2021-07-27 14:30:00,115.95,115.98,115.8,115.86,21171.0,110.3882,110.4167,110.2454,110.3025,21171.0
2021-07-27 15:00:00,115.87,115.96,115.76,115.79,29096.0,110.312,110.3977,110.2073,110.2358,29096.0
2021-07-27 15:30:00,115.79,116.13,115.76,116.1,118390.0,110.2358,110.5595,110.2073,110.531,118390.0
2021-07-28 09:30:00,115.79,116.07,115.41,115.63,27581.0,110.2358,110.5024,109.8741,110.0835,27581.0
2021-07-28 10:00:00,115.57,115.63,115.05,115.55,39694.0,110.0264,110.0835,109.5313,110.0074,39694.0
2021-07-28 10:30:00,115.6,115.81,115.53,115.73,28865.0,110.055,110.2549,109.9883,110.1787,28865.0
2021-07-28 11:00:00,115.7,115.7,115.28,115.45,26953.0,110.1502,110.1502,109.7503,109.9122,26953.0
2021-07-28 11:30:00,115.42,115.83,115.38,115.75,23444.0,109.8836,110.2739,109.8455,110.1978,23444.0
2021-07-28 12:00:00,115.73,115.75,115.26,115.26,30432.0,110.1787,110.1978,109.7313,109.7313,30432.0
2021-07-28 12:30:00,115.25,115.33,115.15,115.24,21904.0,109.7217,109.7979,109.6265,109.7122,21904.0
2021-07-28 13:00:00,115.24,115.28,115.12,115.23,18186.0,109.7122,109.7503,109.598,109.7027,18186.0
2021-07-28 13:30:00,115.19,115.37,115.16,115.29,18702.0,109.6646,109.836,109.6361,109.7598,18702.0
2021-07-28 14:00:00,115.27,115.6,115.14,115.53,27813.0,109.7408,110.055,109.617,109.9883,27813.0
2021-07-28 14:30:00,115.55,115.65,115.39,115.58,25800.0,110.0074,110.1026,109.855,110.0359,25800.0
2021-07-28 15:00:00,115.58,115.61,115.34,115.39,26349.0,110.0359,110.0645,109.8074,109.855,26349.0
2021-07-28 15:30:00,115.38,115.5,115.3,115.36,83230.0,109.8455,109.9598,109.7694,109.8265,83230.0
2021-07-29 09:30:00,115.91,116.3,115.59,116.13,36000.0,110.3501,110.7214,110.0454,110.5595,36000.0
2021-07-29 10:00:00,116.11,116.42,115.83,115.88,36050.0,110.5405,110.8356,110.2739,110.3215,36050.0
2021-07-29 10:30:00,115.83,116.1,115.75,115.86,40676.0,110.2739,110.531,110.1978,110.3025,40676.0
2021-07-29 11:00:00,115.86,116.04,115.65,115.73,22445.0,110.3025,110.4739,110.1026,110.1787,22445.0
2021-07-29 11:30:00,115.78,115.88,115.68,115.82,16961.0,110.2263,110.3215,110.1311,110.2644,16961.0
2021-07-29 12:00:00,115.8,115.96,115.76,115.9,14753.0,110.2454,110.3977,110.2073,110.3406,14753.0
2021-07-29 12:30:00,115.9,116.09,115.8,115.8,21360.0,110.3406,110.5215,110.2454,110.2454,21360.0
2021-07-29 13:00:00,115.84,116.03,115.8,116.01,18254.0,110.2834,110.4643,110.2454,110.4453,18254.0
2021-07-29 13:30:00,116.01,116.12,115.65,115.73,33121.0,110.4453,110.55,110.1026,110.1787,33121.0
2021-07-29 14:00:00,115.75,115.98,115.75,115.84,37991.0,110.1978,110.4167,110.1978,110.2834,37991.0
2021-07-29 14:30:00,115.84,115.84,115.62,115.66,41709.0,110.2834,110.2834,110.074,110.1121,41709.0
2021-07-29 15:00:00,115.66,115.88,115.62,115.85,44066.0,110.1121,110.3215,110.074,110.293,44066.0
2021-07-29 15:30:00,115.85,115.85,115.48,115.48,129822.0,110.293,110.293,109.9407,109.9407,129822.0
2021-07-30 09:30:00,115.36,117.93,115.36,117.77,258823.0,109.8265,112.2732,109.8265,112.1209,258823.0
2021-07-30 10:00:00,117.74,117.95,117.05,117.78,89631.0,112.0923,112.2922,111.4354,112.1304,89631.0
2021-07-30 10:30:00,117.76,118.12,117.48,117.49,69437.0,112.1114,112.4541,111.8448,111.8543,69437.0
2021-07-30 11:00:00,117.5,118.25,117.38,117.95,45035.0,111.8638,112.5778,111.7496,112.2922,45035.0
2021-07-30 11:30:00,117.98,118.07,117.51,117.61,43143.0,112.3208,112.4065,111.8733,111.9685,43143.0
2021-07-30 12:00:00,117.59,118.01,117.51,117.85,43892.0,111.9495,112.3494,111.8733,112.197,43892.0
2021-07-30 12:30:00,117.87,117.98,117.72,117.88,41097.0,112.2161,112.3208,112.0733,112.2256,41097.0
2021-07-30 13:00:00,117.89,118.04,117.79,117.96,34248.0,112.2351,112.3779,112.1399,112.3018,34248.0
2021-07-30 13:30:00,118.04,118.35,118.03,118.17,36484.0,112.3779,112.673,112.3684,112.5017,36484.0
2021-07-30 14:00:00,118.17,118.32,117.99,118.2,62739.0,112.5017,112.6445,112.3303,112.5302,62739.0
2021-07-30 14:30:00,118.19,118.43,118.02,118.37,78238.0,112.5207,112.7492,112.3589,112.6921,78238.0
2021-07-30 15:00:00,118.35,118.44,118.15,118.3,75672.0,112.673,112.7587,112.4826,112.6254,75672.0
2021-07-30 15:30:00,118.29,118.56,118.28,118.4,346701.0,112.6159,112.873,112.6064,112.7207,346701.0
2021-08-02 09:30:00,118.76,118.91,117.71,117.83,68508.0,113.0634,113.2062,112.0637,112.178,68508.0
2021-08-02 10:00:00,117.79,118.09,117.52,118.0,25350.0,112.1399,112.4255,111.8829,112.3398,25350.0
2021-08-02 10:30:00,118.02,118.21,117.72,117.73,26664.0,112.3589,112.5398,112.0733,112.0828,26664.0
2021-08-02 11:00:00,117.68,117.89,117.54,117.6,23767.0,112.0352,112.2351,111.9019,111.959,23767.0
2021-08-02 11:30:00,117.64,117.68,117.22,117.27,21333.0,111.9971,112.0352,111.5973,111.6449,21333.0
2021-08-02 12:00:00,117.29,117.36,117.05,117.1,14502.0,111.6639,111.7305,111.4354,111.483,14502.0
2021-08-02 12:30:00,117.11,117.39,117.1,117.3,17974.0,111.4925,111.7591,111.483,111.6734,17974.0
2021-08-02 13:00:00,117.36,117.42,117.15,117.41,33683.0,111.7305,111.7877,111.5306,111.7781,33683.0
2021-08-02 13:30:00,117.4,117.47,117.29,117.42,33750.0,111.7686,111.8353,111.6639,111.7877,33750.0
2021-08-02 14:00:00,117.42,117.51,117.35,117.37,36586.0,111.7877,111.8733,111.721,111.7401,36586.0
2021-08-02 14:30:00,117.36,117.75,117.34,117.71,45059.0,111.7305,112.1018,111.7115,112.0637,45059.0
2021-08-02 15:00:00,117.69,117.83,117.58,117.83,45446.0,112.0447,112.178,111.94,112.178,45446.0
2021-08-02 15:30:00,117.81,118.24,117.69,118.03,194474.0,112.159,112.5683,112.0447,112.3684,194474.0
2021-08-03 09:30:00,118.19,118.62,117.78,118.57,48372.0,112.5207,112.9301,112.1304,112.8825,48372.0
2021-08-03 10:00:00,118.61,119.42,118.53,119.38,119587.0,112.9206,113.6917,112.8444,113.6536,119587.0
2021-08-03 10:30:00,119.4,119.75,119.31,119.31,49884.0,113.6727,114.0059,113.587,113.587,49884.0
2021-08-03 11:00:00,119.31,119.47,119.14,119.42,32396.0,113.587,113.7393,113.4252,113.6917,32396.0
2021-08-03 11:30:00,119.45,119.84,119.4,119.75,35233.0,113.7203,114.0916,113.6727,114.0059,35233.0
2021-08-03 12:00:00,119.76,119.76,119.42,119.55,48289.0,114.0154,114.0154,113.6917,113.8155,48289.0
2021-08-03 12:30:00,119.53,119.55,119.27,119.3,26540.0,113.7964,113.8155,113.5489,113.5775,26540.0
2021-08-03 13:00:00,119.31,119.77,119.28,119.7,27288.0,113.587,114.0249,113.5584,113.9583,27288.0
2021-08-03 13:30:00,119.69,119.81,119.52,119.52,37786.0,113.9488,114.063,113.7869,113.7869,37786.0
2021-08-03 14:00:00,119.53,119.68,119.51,119.62,43515.0,113.7964,113.9393,113.7774,113.8821,43515.0
2021-08-03 14:30:00,119.65,119.95,119.65,119.92,70748.0,113.9107,114.1963,113.9107,114.1677,70748.0
2021-08-03 15:00:00,119.94,120.13,119.83,119.86,145190.0,114.1868,114.3677,114.0821,114.1106,145190.0
2021-08-03 15:30:00,119.87,119.91,119.62,119.74,272274.0,114.1201,114.1582,113.8821,113.9964,272274.0
2021-08-04 09:30:00,119.55,120.17,119.41,120.01,85302.0,113.8155,114.4057,113.6822,114.2534,85302.0
2021-08-04 10:00:00,120.13,120.53,119.9,119.95,34229.0,114.3677,114.7485,114.1487,114.1963,34229.0
2021-08-04 10:30:00,119.95,120.03,119.33,119.33,45391.0,114.1963,114.2725,113.606,113.606,45391.0
2021-08-04 11:00:00,119.34,119.34,118.76,118.89,42848.0,113.6156,113.6156,113.0634,113.1871,42848.0
2021-08-04 11:30:00,118.91,119.11,118.86,119.09,42523.0,113.2062,113.3966,113.1586,113.3776,42523.0
2021-08-04 12:00:00,119.03,119.4,119.03,119.27,39742.0,113.3204,113.6727,113.3204,113.5489,39742.0
2021-08-04 12:30:00,119.28,119.54,119.27,119.52,30952.0,113.5584,113.806,113.5489,113.7869,30952.0
2021-08-04 13:00:00,119.52,119.68,119.42,119.66,38872.0,113.7869,113.9393,113.6917,113.9202,38872.0
2021-08-04 13:30:00,119.64,119.78,119.6,119.66,16731.0,113.9012,114.0345,113.8631,113.9202,16731.0
2021-08-04 14:00:00,119.69,119.79,119.48,119.54,21601.0,113.9488,114.044,113.7488,113.806,21601.0
2021-08-04 14:30:00,119.51,119.52,119.14,119.18,24009.0,113.7774,113.7869,113.4252,113.4632,24009.0
2021-08-04 15:00:00,119.17,119.33,119.13,119.33,24665.0,113.4537,113.606,113.4156,113.606,24665.0
2021-08-04 15:30:00,119.33,119.72,119.14,119.16,180043.0,113.606,113.9773,113.4252,113.4442,180043.0
2021-08-05 09:30:00,119.51,119.88,119.0,119.02,51065.0,113.7774,114.1297,113.2919,113.3109,51065.0
2021-08-05 10:00:00,119.01,119.09,117.89,117.93,84599.0,113.3014,113.3776,112.2351,112.2732,84599.0
2021-08-05 10:30:00,117.96,118.29,117.73,118.14,78286.0,112.3018,112.6159,112.0828,112.4731,78286.0
2021-08-05 11:00:00,118.14,118.35,118.01,118.35,51066.0,112.4731,112.673,112.3494,112.673,51066.0
2021-08-05 11:30:00,118.31,118.63,118.17,118.58,35125.0,112.635,112.9396,112.5017,112.892,35125.0
2021-08-05 12:00:00,118.59,118.65,118.27,118.49,21671.0,112.9015,112.9587,112.5969,112.8063,21671.0
2021-08-05 12:30:00,118.51,118.54,118.15,118.15,23109.0,112.8254,112.8539,112.4826,112.4826,23109.0
2021-08-05 13:00:00,118.11,118.28,118.1,118.23,26599.0,112.4446,112.6064,112.435,112.5588,26599.0
2021-08-05 13:30:00,118.21,118.29,117.98,118.03,17855.0,112.5398,112.6159,112.3208,112.3684,17855.0
2021-08-05 14:00:00,118.06,118.1,117.8,117.92,20745.0,112.397,112.435,112.1494,112.2637,20745.0
2021-08-05 14:30:00,117.9,118.05,117.82,117.91,23134.0,112.2446,112.3874,112.1685,112.2542,23134.0
2021-08-05 15:00:00,117.87,117.94,117.77,117.89,32102.0,112.2161,112.2827,112.1209,112.2351,32102.0
2021-08-05 15:30:00,117.9,118.25,117.89,118.22,195002.0,112.2446,112.5778,112.2351,112.5493,195002.0
2021-08-06 09:30:00,118.13,118.94,117.88,118.59,37614.0,112.4636,113.2347,112.2256,112.9015,37614.0
2021-08-06 10:00:00,118.66,119.19,118.49,119.03,29352.0,112.9682,113.4728,112.8063,113.3204,29352.0
2021-08-06 10:30:00,119.04,119.25,119.0,119.22,24563.0,113.33,113.5299,113.2919,113.5013,24563.0
2021-08-06 11:00:00,119.24,119.47,119.08,119.12,26132.0,113.5204,113.7393,113.368,113.4061,26132.0
2021-08-06 11:30:00,119.14,119.19,118.95,119.06,33064.0,113.4252,113.4728,113.2443,113.349,33064.0
2021-08-06 12:00:00,119.06,119.17,118.79,118.79,17010.0,113.349,113.4537,113.0919,113.0919,17010.0
2021-08-06 12:30:00,118.78,118.85,118.64,118.7,32519.0,113.0824,113.1491,112.9491,113.0063,32519.0
2021-08-06 13:00:00,118.71,118.74,118.51,118.74,14522.0,113.0158,113.0443,112.8254,113.0443,14522.0
2021-08-06 13:30:00,118.71,118.74,118.57,118.59,15819.0,113.0158,113.0443,112.8825,112.9015,15819.0
2021-08-06 14:00:00,118.6,118.65,118.39,118.41,29401.0,112.9111,112.9587,112.7111,112.7302,29401.0
2021-08-06 14:30:00,118.43,118.43,118.24,118.25,21673.0,112.7492,112.7492,112.5683,112.5778,21673.0
2021-08-06 15:00:00,118.25,118.43,118.24,118.37,26715.0,112.5778,112.7492,112.5683,112.6921,26715.0
2021-08-06 15:30:00,118.37,118.47,118.22,118.3,165680.0,112.6921,112.7873,112.5493,112.6254,165680.0
2021-08-09 09:30:00,118.5,118.51,118.04,118.35,39556.0,112.8159,112.8254,112.3779,112.673,39556.0
2021-08-09 10:00:00,118.28,118.6,118.1,118.15,22559.0,112.6064,112.9111,112.435,112.4826,22559.0
2021-08-09 10:30:00,118.14,118.65,117.94,118.36,20745.0,112.4731,112.9587,112.2827,112.6826,20745.0
2021-08-09 11:00:00,118.36,118.36,117.84,117.94,28582.0,112.6826,112.6826,112.1875,112.2827,28582.0
2021-08-09 11:30:00,117.96,118.29,117.96,118.25,19942.0,112.3018,112.6159,112.3018,112.5778,19942.0
2021-08-09 12:00:00,118.27,118.28,117.97,118.13,25944.0,112.5969,112.6064,112.3113,112.4636,25944.0
2021-08-09 12:30:00,118.11,118.19,118.0,118.08,23307.0,112.4446,112.5207,112.3398,112.416,23307.0
2021-08-09 13:00:00,118.09,118.13,117.86,117.97,23180.0,112.4255,112.4636,112.2066,112.3113,23180.0
2021-08-09 13:30:00,117.94,118.05,117.66,118.02,38015.0,112.2827,112.3874,112.0161,112.3589,38015.0
2021-08-09 14:00:00,118.01,118.11,117.9,118.09,24678.0,112.3494,112.4446,112.2446,112.4255,24678.0
2021-08-09 14:30:00,118.09,118.09,117.72,117.72,31344.0,112.4255,112.4255,112.0733,112.0733,31344.0
2021-08-09 15:00:00,117.72,117.98,117.7,117.89,31924.0,112.0733,112.3208,112.0542,112.2351,31924.0
2021-08-09 15:30:00,117.92,117.98,117.74,117.81,110306.0,112.2637,112.3208,112.0923,112.159,110306.0
2021-08-10 09:30:00,117.76,117.98,117.24,117.57,32550.0,112.1114,112.3208,111.6163,111.9305,32550.0
2021-08-10 10:00:00,117.54,118.11,117.5,118.02,33585.0,111.9019,112.4446,111.8638,112.3589,33585.0
2021-08-10 10:30:00,118.05,118.43,117.89,118.24,26432.0,112.3874,112.7492,112.2351,112.5683,26432.0
2021-08-10 11:00:00,118.27,118.45,118.01,118.37,32594.0,112.5969,112.7683,112.3494,112.6921,32594.0
2021-08-10 11:30:00,118.41,118.46,118.18,118.38,28633.0,112.7302,112.7778,112.5112,112.7016,28633.0
2021-08-10 12:00:00,118.37,118.38,118.02,118.09,11681.0,112.6921,112.7016,112.3589,112.4255,11681.0
2021-08-10 12:30:00,118.06,118.16,118.04,118.15,19142.0,112.397,112.4922,112.3779,112.4826,19142.0
2021-08-10 13:00:00,118.16,118.16,117.73,117.88,11532.0,112.4922,112.4922,112.0828,112.2256,11532.0
2021-08-10 13:30:00,117.86,117.91,117.68,117.84,12890.0,112.2066,112.2542,112.0352,112.1875,12890.0
2021-08-10 14:00:00,117.84,117.85,117.65,117.69,14912.0,112.1875,112.197,112.0066,112.0447,14912.0
2021-08-10 14:30:00,117.66,117.7,117.58,117.66,23939.0,112.0161,112.0542,111.94,112.0161,23939.0
2021-08-10 15:00:00,117.66,117.68,117.5,117.53,26057.0,112.0161,112.0352,111.8638,111.8924,26057.0
2021-08-10 15:30:00,117.52,117.58,117.25,117.45,115980.0,111.8829,111.94,111.6258,111.8162,115980.0
2021-08-11 09:30:00,117.67,118.75,117.6,118.68,39815.0,112.0257,113.0539,111.959,112.9872,39815.0
2021-08-11 10:00:00,118.69,118.84,118.47,118.58,17033.0,112.9967,113.1395,112.7873,112.892,17033.0
2021-08-11 10:30:00,118.66,118.83,118.6,118.75,17529.0,112.9682,113.13,112.9111,113.0539,17529.0
2021-08-11 11:00:00,118.73,119.12,118.68,119.02,42743.0,113.0348,113.4061,112.9872,113.3109,42743.0
2021-08-11 11:30:00,119.0,119.15,118.98,119.15,40837.0,113.2919,113.4347,113.2728,113.4347,40837.0
2021-08-11 12:00:00,119.17,119.5,119.16,119.29,66629.0,113.4537,113.7679,113.4442,113.568,66629.0
2021-08-11 12:30:00,119.27,119.28,118.95,119.09,27007.0,113.5489,113.5584,113.2443,113.3776,27007.0
2021-08-11 13:00:00,119.08,119.24,119.0,119.15,28243.0,113.368,113.5204,113.2919,113.4347,28243.0
2021-08-11 13:30:00,119.16,119.48,119.13,119.4,25247.0,113.4442,113.7488,113.4156,113.6727,25247.0
2021-08-11 14:00:00,119.41,119.41,119.2,119.34,24526.0,113.6822,113.6822,113.4823,113.6156,24526.0
2021-08-11 14:30:00,119.32,119.4,119.24,119.25,21241.0,113.5965,113.6727,113.5204,113.5299,21241.0
2021-08-11 15:00:00,119.28,119.41,119.21,119.39,34260.0,113.5584,113.6822,113.4918,113.6632,34260.0
2021-08-11 15:30:00,119.39,119.74,119.31,119.68,202711.0,113.6632,113.9964,113.587,113.9393,202711.0
2021-08-12 09:30:00,119.63,120.43,119.58,120.28,36739.0,113.8917,114.6533,113.844,114.5105,36739.0
2021-08-12 10:00:00,120.32,120.35,119.94,120.16,29918.0,114.5486,114.5771,114.1868,114.3962,29918.0
2021-08-12 10:30:00,120.13,120.13,119.75,119.79,27282.0,114.3677,114.3677,114.0059,114.044,27282.0
2021-08-12 11:00:00,119.79,119.92,119.69,119.77,25364.0,114.044,114.1677,113.9488,114.0249,25364.0
2021-08-12 11:30:00,119.78,119.92,119.74,119.79,44396.0,114.0345,114.1677,113.9964,114.044,44396.0
2021-08-12 12:00:00,119.79,120.04,119.79,120.01,34175.0,114.044,114.282,114.044,114.2534,34175.0
2021-08-12 12:30:00,120.0,120.16,119.95,120.04,36878.0,114.2439,114.3962,114.1963,114.282,36878.0
2021-08-12 13:00:00,120.02,120.26,119.97,120.02,58125.0,114.2629,114.4914,114.2153,114.2629,58125.0
2021-08-12 13:30:00,120.01,120.2,119.75,120.12,221216.0,114.2534,114.4343,114.0059,114.3581,221216.0
2021-08-12 14:00:00,120.08,120.18,120.0,120.0,37656.0,114.3201,114.4153,114.2439,114.2439,37656.0
2021-08-12 14:30:00,119.99,120.15,119.83,120.06,41088.0,114.2344,114.3867,114.0821,114.301,41088.0
2021-08-12 15:00:00,120.06,120.13,119.99,120.13,45429.0,114.301,114.3677,114.2344,114.3677,45429.0
2021-08-12 15:30:00,120.08,120.16,119.94,120.11,191611.0,114.3201,114.3962,114.1868,114.3486,191611.0
2021-08-13 09:30:00,120.49,120.78,120.12,120.77,28835.0,114.7104,114.9865,114.3581,114.977,28835.0
2021-08-13 10:00:00,120.71,120.76,120.5,120.65,11901.0,114.9198,114.9674,114.7199,114.8627,11901.0
2021-08-13 10:30:00,120.65,120.74,120.23,120.24,13743.0,114.8627,114.9484,114.4629,114.4724,13743.0
2021-08-13 11:00:00,120.25,120.33,120.06,120.25,14414.0,114.4819,114.5581,114.301,114.4819,14414.0
2021-08-13 11:30:00,120.29,120.38,120.26,120.33,13358.0,114.52,114.6057,114.4914,114.5581,13358.0
2021-08-13 12:00:00,120.31,120.31,120.17,120.22,11962.0,114.539,114.539,114.4057,114.4534,11962.0
2021-08-13 12:30:00,120.26,120.27,120.13,120.16,29728.0,114.4914,114.501,114.3677,114.3962,29728.0
2021-08-13 13:00:00,120.12,120.19,120.09,120.19,8648.0,114.3581,114.4248,114.3296,114.4248,8648.0
2021-08-13 13:30:00,120.18,120.4,120.17,120.39,9955.0,114.4153,114.6247,114.4057,114.6152,9955.0
2021-08-13 14:00:00,120.39,120.58,120.37,120.55,10107.0,114.6152,114.7961,114.5962,114.7675,10107.0
2021-08-13 14:30:00,120.55,120.55,120.42,120.48,9849.0,114.7675,114.7675,114.6438,114.7009,9849.0
2021-08-13 15:00:00,120.49,120.63,120.44,120.5,15274.0,114.7104,114.8437,114.6628,114.7199,15274.0
2021-08-13 15:30:00,120.47,120.64,120.27,120.56,112768.0,114.6914,114.8532,114.501,114.777,112768.0
2021-08-16 09:30:00,120.41,120.61,119.94,120.61,21139.0,114.6342,114.8246,114.1868,114.8246,21139.0
2021-08-16 10:00:00,120.55,121.16,120.46,121.15,32030.0,114.7675,115.3483,114.6818,115.3387,32030.0
2021-08-16 10:30:00,121.2,121.35,120.96,121.14,22101.0,115.3863,115.5291,115.1579,115.3292,22101.0
2021-08-16 11:00:00,121.13,121.3,121.06,121.13,21641.0,115.3197,115.4815,115.2531,115.3197,21641.0
2021-08-16 11:30:00,121.13,121.24,120.97,121.09,11403.0,115.3197,115.4244,115.1674,115.2816,11403.0
2021-08-16 12:00:00,121.11,121.28,121.1,121.27,19163.0,115.3007,115.4625,115.2911,115.453,19163.0
2021-08-16 12:30:00,121.28,121.53,121.2,121.44,23522.0,115.4625,115.7005,115.3863,115.6148,23522.0
2021-08-16 13:00:00,121.43,121.46,121.27,121.27,10877.0,115.6053,115.6339,115.453,115.453,10877.0
2021-08-16 13:30:00,121.27,121.31,121.17,121.3,59309.0,115.453,115.4911,115.3578,115.4815,59309.0
2021-08-16 14:00:00,121.28,121.35,121.09,121.16,52432.0,115.4625,115.5291,115.2816,115.3483,52432.0
2021-08-16 14:30:00,121.17,121.37,121.09,121.32,23905.0,115.3578,115.5482,115.2816,115.5006,23905.0
2021-08-16 15:00:00,121.32,121.42,121.31,121.38,23976.0,115.5006,115.5958,115.4911,115.5577,23976.0
2021-08-16 15:30:00,121.38,121.75,121.34,121.73,83179.0,115.5577,115.91,115.5196,115.8909,83179.0
2021-08-17 09:30:00,121.6,121.71,121.34,121.37,23402.0,115.7672,115.8719,115.5196,115.5482,23402.0
2021-08-17 10:00:00,121.35,121.84,121.15,121.71,17760.0,115.5291,115.9956,115.3387,115.8719,17760.0
2021-08-17 10:30:00,121.71,121.72,121.27,121.64,17095.0,115.8719,115.8814,115.453,115.8052,17095.0
2021-08-17 11:00:00,121.68,121.92,121.61,121.77,18725.0,115.8433,116.0718,115.7767,115.929,18725.0
2021-08-17 11:30:00,121.76,121.88,121.67,121.72,11903.0,115.9195,116.0337,115.8338,115.8814,11903.0
2021-08-17 12:00:00,121.69,121.69,121.45,121.48,16042.0,115.8528,115.8528,115.6244,115.6529,16042.0
2021-08-17 12:30:00,121.46,121.46,120.96,121.01,21800.0,115.6339,115.6339,115.1579,115.2055,21800.0
2021-08-17 13:00:00,120.98,121.11,120.74,120.82,29837.0,115.1769,115.3007,114.9484,115.0246,29837.0
2021-08-17 13:30:00,120.8,120.92,120.7,120.88,24546.0,115.0055,115.1198,114.9103,115.0817,24546.0
2021-08-17 14:00:00,120.89,121.15,120.89,121.06,16796.0,115.0912,115.3387,115.0912,115.2531,16796.0
2021-08-17 14:30:00,121.0,121.18,120.94,121.14,16686.0,115.1959,115.3673,115.1388,115.3292,16686.0
2021-08-17 15:00:00,121.14,121.21,120.98,121.04,23875.0,115.3292,115.3959,115.1769,115.234,23875.0
2021-08-17 15:30:00,121.01,121.44,121.01,121.44,107429.0,115.2055,115.6148,115.2055,115.6148,107429.0
2021-08-18 09:30:00,120.93,120.93,120.27,120.82,42455.0,115.1293,115.1293,114.501,115.0246,42455.0
2021-08-18 10:00:00,120.87,121.25,120.82,120.98,41672.0,115.0722,115.4339,115.0246,115.1769,41672.0
2021-08-18 10:30:00,120.94,121.0,120.33,120.39,36678.0,115.1388,115.1959,114.5581,114.6152,36678.0
2021-08-18 11:00:00,120.38,120.38,120.05,120.15,28435.0,114.6057,114.6057,114.2915,114.3867,28435.0
2021-08-18 11:30:00,120.14,120.23,120.01,120.04,28601.0,114.3772,114.4629,114.2534,114.282,28601.0
2021-08-18 12:00:00,120.05,120.14,119.95,119.95,21448.0,114.2915,114.3772,114.1963,114.1963,21448.0
2021-08-18 12:30:00,119.9,119.98,119.86,119.98,21870.0,114.1487,114.2249,114.1106,114.2249,21870.0
2021-08-18 13:00:00,120.0,120.01,119.82,119.91,18687.0,114.2439,114.2534,114.0725,114.1582,18687.0
2021-08-18 13:30:00,119.92,120.15,119.91,120.1,34618.0,114.1677,114.3867,114.1582,114.3391,34618.0
2021-08-18 14:00:00,120.11,120.4,119.93,120.13,25883.0,114.3486,114.6247,114.1773,114.3677,25883.0
2021-08-18 14:30:00,120.13,120.15,119.74,119.84,29685.0,114.3677,114.3867,113.9964,114.0916,29685.0
2021-08-18 15:00:00,119.85,119.9,119.57,119.6,47112.0,114.1011,114.1487,113.8345,113.8631,47112.0
2021-08-18 15:30:00,119.59,119.92,119.28,119.4,214943.0,113.8536,114.1677,113.5584,113.6727,214943.0
2021-08-19 09:30:00,118.82,119.93,118.56,119.87,28076.0,113.1205,114.1773,112.873,114.1201,28076.0
2021-08-19 10:00:00,119.94,120.26,119.94,120.23,18854.0,114.1868,114.4914,114.1868,114.4629,18854.0
2021-08-19 10:30:00,120.2,120.64,119.95,120.57,38528.0,114.4343,114.8532,114.1963,114.7866,38528.0
2021-08-19 11:00:00,120.54,120.65,120.33,120.5,31340.0,114.758,114.8627,114.5581,114.7199,31340.0
2021-08-19 11:30:00,120.5,121.09,120.48,120.99,25470.0,114.7199,115.2816,114.7009,115.1864,25470.0
2021-08-19 12:00:00,121.05,121.23,120.87,121.11,55594.0,115.2435,115.4149,115.0722,115.3007,55594.0
2021-08-19 12:30:00,121.14,121.37,121.1,121.28,36413.0,115.3292,115.5482,115.2911,115.4625,36413.0
2021-08-19 13:00:00,121.31,121.31,121.03,121.03,29424.0,115.4911,115.4911,115.2245,115.2245,29424.0
2021-08-19 13:30:00,121.06,121.08,120.83,121.01,29939.0,115.2531,115.2721,115.0341,115.2055,29939.0
2021-08-19 14:00:00,121.0,121.15,120.87,120.96,23477.0,115.1959,115.3387,115.0722,115.1579,23477.0
2021-08-19 14:30:00,120.95,121.14,120.75,121.12,24246.0,115.1483,115.3292,114.9579,115.3102,24246.0
2021-08-19 15:00:00,121.14,121.38,121.1,121.35,26221.0,115.3292,115.5577,115.2911,115.5291,26221.0
2021-08-19 15:30:00,121.36,121.48,121.05,121.14,112867.0,115.5387,115.6529,115.2435,115.3292,112867.0
2021-08-20 09:30:00,121.0,121.23,120.56,121.06,43166.0,115.1959,115.4149,114.777,115.2531,43166.0
2021-08-20 10:00:00,121.12,121.78,121.06,121.78,15513.0,115.3102,115.9385,115.2531,115.9385,15513.0
2021-08-20 10:30:00,121.73,121.92,121.53,121.8,38226.0,115.8909,116.0718,115.7005,115.9576,38226.0
2021-08-20 11:00:00,121.86,121.96,121.79,121.85,33690.0,116.0147,116.1099,115.948,116.0052,33690.0
2021-08-20 11:30:00,121.87,122.17,121.86,122.11,45939.0,116.0242,116.3098,116.0147,116.2527,45939.0
2021-08-20 12:00:00,122.12,122.23,121.84,122.23,35525.0,116.2622,116.3669,115.9956,116.3669,35525.0
2021-08-20 12:30:00,122.24,122.32,122.15,122.16,47232.0,116.3765,116.4526,116.2908,116.3003,47232.0
2021-08-20 13:00:00,122.15,122.26,122.12,122.19,30186.0,116.2908,116.3955,116.2622,116.3289,30186.0
2021-08-20 13:30:00,122.17,122.19,121.95,122.01,32985.0,116.3098,116.3289,116.1004,116.1575,32985.0
2021-08-20 14:00:00,122.02,122.19,121.89,121.9,22716.0,116.167,116.3289,116.0432,116.0528,22716.0
2021-08-20 14:30:00,121.9,122.15,121.88,122.09,22386.0,116.0528,116.2908,116.0337,116.2337,22386.0
2021-08-20 15:00:00,122.08,122.12,121.97,122.08,63064.0,116.2241,116.2622,116.1194,116.2241,63064.0
2021-08-20 15:30:00,122.12,122.24,121.92,122.08,162551.0,116.2622,116.3765,116.0718,116.2241,162551.0
2021-08-23 09:30:00,122.45,122.45,121.44,121.67,21392.0,116.5764,116.5764,115.6148,115.8338,21392.0
2021-08-23 10:00:00,121.68,122.26,121.66,122.2,59429.0,115.8433,116.3955,115.8243,116.3384,59429.0
2021-08-23 10:30:00,122.2,122.26,122.05,122.07,12294.0,116.3384,116.3955,116.1956,116.2146,12294.0
2021-08-23 11:00:00,122.04,122.6,122.04,122.37,19305.0,116.186,116.7192,116.186,116.5002,19305.0
2021-08-23 11:30:00,122.36,122.47,122.27,122.31,17923.0,116.4907,116.5954,116.405,116.4431,17923.0
2021-08-23 12:00:00,122.28,122.38,122.24,122.34,22319.0,116.4145,116.5097,116.3765,116.4717,22319.0
2021-08-23 12:30:00,122.35,122.43,122.19,122.19,27888.0,116.4812,116.5573,116.3289,116.3289,27888.0
2021-08-23 13:00:00,122.19,122.25,122.06,122.07,28154.0,116.3289,116.386,116.2051,116.2146,28154.0
2021-08-23 13:30:00,122.06,122.14,122.02,122.11,20916.0,116.2051,116.2813,116.167,116.2527,20916.0
2021-08-23 14:00:00,122.11,122.15,121.9,121.9,18124.0,116.2527,116.2908,116.0528,116.0528,18124.0
2021-08-23 14:30:00,121.89,122.0,121.85,121.95,12086.0,116.0432,116.148,116.0052,116.1004,12086.0
2021-08-23 15:00:00,121.96,122.02,121.91,122.0,17260.0,116.1099,116.167,116.0623,116.148,17260.0
2021-08-23 15:30:00,122.01,122.1,121.56,121.57,74510.0,116.1575,116.2432,115.7291,115.7386,74510.0
2021-08-24 09:30:00,122.23,122.52,121.58,122.1,171153.0,116.3669,116.643,115.7481,116.2432,171153.0
2021-08-24 10:00:00,122.1,122.48,122.0,122.32,74239.0,116.2432,116.6049,116.148,116.4526,74239.0
2021-08-24 10:30:00,122.3,122.47,122.06,122.37,59124.0,116.4336,116.5954,116.2051,116.5002,59124.0
2021-08-24 11:00:00,122.38,122.39,122.17,122.29,16862.0,116.5097,116.5193,116.3098,116.4241,16862.0
2021-08-24 11:30:00,122.27,122.41,122.19,122.22,12015.0,116.405,116.5383,116.3289,116.3574,12015.0
2021-08-24 12:00:00,122.18,122.3,122.16,122.23,16136.0,116.3193,116.4336,116.3003,116.3669,16136.0
2021-08-24 12:30:00,122.25,122.28,122.14,122.18,15402.0,116.386,116.4145,116.2813,116.3193,15402.0
2021-08-24 13:00:00,122.18,122.33,122.16,122.32,9427.0,116.3193,116.4621,116.3003,116.4526,9427.0
2021-08-24 13:30:00,122.36,122.46,122.36,122.4,10738.0,116.4907,116.5859,116.4907,116.5288,10738.0
2021-08-24 14:00:00,122.41,122.44,122.34,122.34,18759.0,116.5383,116.5669,116.4717,116.4717,18759.0
2021-08-24 14:30:00,122.33,122.45,122.31,122.39,14743.0,116.4621,116.5764,116.4431,116.5193,14743.0
2021-08-24 15:00:00,122.39,122.4,122.3,122.34,28053.0,116.5193,116.5288,116.4336,116.4717,28053.0
2021-08-24 15:30:00,122.34,122.5,122.29,122.48,92262.0,116.4717,116.624,116.4241,116.6049,92262.0
2021-08-25 09:30:00,122.58,122.74,122.33,122.62,52000.0,116.7001,116.8525,116.4621,116.7382,52000.0
2021-08-25 10:00:00,122.63,122.81,122.47,122.6,28581.0,116.7477,116.9191,116.5954,116.7192,28581.0
2021-08-25 10:30:00,122.57,122.65,122.33,122.35,34217.0,116.6906,116.7668,116.4621,116.4812,34217.0
2021-08-25 11:00:00,122.35,122.54,122.27,122.27,100632.0,116.4812,116.6621,116.405,116.405,100632.0
2021-08-25 11:30:00,122.3,122.51,122.29,122.44,18094.0,116.4336,116.6335,116.4241,116.5669,18094.0
2021-08-25 12:00:00,122.47,122.59,122.44,122.55,60303.0,116.5954,116.7097,116.5669,116.6716,60303.0
2021-08-25 12:30:00,122.51,122.55,122.44,122.49,13057.0,116.6335,116.6716,116.5669,116.6145,13057.0
2021-08-25 13:00:00,122.51,122.65,122.5,122.58,11895.0,116.6335,116.7668,116.624,116.7001,11895.0
2021-08-25 13:30:00,122.57,122.76,122.56,122.71,21865.0,116.6906,116.8715,116.6811,116.8239,21865.0
2021-08-25 14:00:00,122.71,122.76,122.59,122.69,16039.0,116.8239,116.8715,116.7097,116.8049,16039.0
2021-08-25 14:30:00,122.69,122.73,122.59,122.61,98905.0,116.8049,116.843,116.7097,116.7287,98905.0
2021-08-25 15:00:00,122.61,122.76,122.59,122.65,41036.0,116.7287,116.8715,116.7097,116.7668,41036.0
2021-08-25 15:30:00,122.68,122.77,122.5,122.65,96677.0,116.7954,116.881,116.624,116.7668,96677.0
2021-08-26 09:30:00,122.75,122.86,122.35,122.63,26645.0,116.862,116.9667,116.4812,116.7477,26645.0
2021-08-26 10:00:00,122.66,122.8,122.46,122.78,26791.0,116.7763,116.9096,116.5859,116.8906,26791.0
2021-08-26 10:30:00,122.76,122.79,122.51,122.76,57718.0,116.8715,116.9001,116.6335,116.8715,57718.0
2021-08-26 11:00:00,122.76,123.08,122.71,122.74,27753.0,116.8715,117.1762,116.8239,116.8525,27753.0
2021-08-26 11:30:00,122.75,122.85,122.67,122.71,17175.0,116.862,116.9572,116.7858,116.8239,17175.0
2021-08-26 12:00:00,122.72,122.93,122.72,122.76,26714.0,116.8334,117.0334,116.8334,116.8715,26714.0
2021-08-26 12:30:00,122.73,122.77,122.65,122.7,19284.0,116.843,116.881,116.7668,116.8144,19284.0
2021-08-26 13:00:00,122.68,122.84,122.65,122.84,11202.0,116.7954,116.9477,116.7668,116.9477,11202.0
2021-08-26 13:30:00,122.84,123.01,122.82,122.94,24582.0,116.9477,117.1095,116.9286,117.0429,24582.0
2021-08-26 14:00:00,122.93,122.97,122.74,122.74,30534.0,117.0334,117.0714,116.8525,116.8525,30534.0
2021-08-26 14:30:00,122.72,122.78,122.66,122.77,12129.0,116.8334,116.8906,116.7763,116.881,12129.0
2021-08-26 15:00:00,122.73,122.92,122.72,122.8,40028.0,116.843,117.0238,116.8334,116.9096,40028.0
2021-08-26 15:30:00,122.79,123.18,122.73,123.03,156976.0,116.9001,117.2714,116.843,117.1286,156976.0
2021-08-27 09:30:00,123.52,123.64,123.26,123.5,68721.0,117.5951,117.7093,117.3475,117.576,68721.0
2021-08-27 10:00:00,123.5,124.03,123.44,124.01,24592.0,117.576,118.0806,117.5189,118.0616,24592.0
2021-08-27 10:30:00,124.01,124.01,123.51,123.56,29263.0,118.0616,118.0616,117.5855,117.6331,29263.0
2021-08-27 11:00:00,123.54,123.69,123.54,123.59,43085.0,117.6141,117.7569,117.6141,117.6617,43085.0
2021-08-27 11:30:00,123.6,123.7,123.53,123.57,29638.0,117.6712,117.7664,117.6046,117.6427,29638.0
2021-08-27 12:00:00,123.58,123.59,123.33,123.5,62167.0,117.6522,117.6617,117.4142,117.576,62167.0
2021-08-27 12:30:00,123.5,123.62,123.45,123.48,49180.0,117.576,117.6903,117.5284,117.557,49180.0
2021-08-27 13:00:00,123.45,123.54,123.45,123.48,43725.0,117.5284,117.6141,117.5284,117.557,43725.0
2021-08-27 13:30:00,123.48,123.51,123.38,123.51,17648.0,117.557,117.5855,117.4618,117.5855,17648.0
2021-08-27 14:00:00,123.49,123.58,123.44,123.53,22588.0,117.5665,117.6522,117.5189,117.6046,22588.0
2021-08-27 14:30:00,123.54,123.58,123.45,123.46,24001.0,117.6141,117.6522,117.5284,117.5379,24001.0
2021-08-27 15:00:00,123.46,123.69,123.45,123.55,28797.0,117.5379,117.7569,117.5284,117.6236,28797.0
2021-08-27 15:30:00,123.55,123.85,123.53,123.55,302395.0,117.6236,117.9092,117.6046,117.6236,302395.0
2021-08-30 09:30:00,123.8,123.81,123.39,123.78,22612.0,117.8616,117.8711,117.4713,117.8426,22612.0
2021-08-30 10:00:00,123.73,123.99,123.61,123.97,21307.0,117.795,118.0425,117.6807,118.0235,21307.0
2021-08-30 10:30:00,124.0,124.1,123.77,124.0,19753.0,118.052,118.1472,117.8331,118.052,19753.0
2021-08-30 11:00:00,124.0,124.28,123.98,124.14,19272.0,118.052,118.3186,118.033,118.1853,19272.0
2021-08-30 11:30:00,124.15,124.21,124.05,124.12,19772.0,118.1948,118.252,118.0996,118.1663,19772.0
2021-08-30 12:00:00,124.12,124.21,124.07,124.2,20137.0,118.1663,118.252,118.1187,118.2424,20137.0
2021-08-30 12:30:00,124.22,124.45,124.16,124.39,15304.0,118.2615,118.4804,118.2044,118.4233,15304.0
2021-08-30 13:00:00,124.39,124.57,124.38,124.48,22341.0,118.4233,118.5947,118.4138,118.509,22341.0
2021-08-30 13:30:00,124.49,124.53,124.36,124.49,19093.0,118.5185,118.5566,118.3948,118.5185,19093.0
2021-08-30 14:00:00,124.42,124.47,124.37,124.41,12926.0,118.4519,118.4995,118.4043,118.4424,12926.0
2021-08-30 14:30:00,124.4,124.5,124.39,124.48,9743.0,118.4328,118.528,118.4233,118.509,9743.0
2021-08-30 15:00:00,124.47,124.51,124.32,124.32,35241.0,118.4995,118.5376,118.3567,118.3567,35241.0
2021-08-30 15:30:00,124.31,124.35,123.98,124.27,144549.0,118.3472,118.3852,118.033,118.3091,144549.0
2021-08-31 09:30:00,124.13,124.54,123.63,124.34,69527.0,118.1758,118.5661,117.6998,118.3757,69527.0
2021-08-31 10:00:00,124.42,124.78,124.34,124.72,58019.0,118.4519,118.7946,118.3757,118.7375,58019.0
2021-08-31 10:30:00,124.73,124.91,124.61,124.66,48150.0,118.747,118.9184,118.6328,118.6804,48150.0
2021-08-31 11:00:00,124.64,124.69,124.41,124.59,44576.0,118.6613,118.7089,118.4424,118.6137,44576.0
2021-08-31 11:30:00,124.61,124.7,124.47,124.49,31894.0,118.6328,118.7185,118.4995,118.5185,31894.0
2021-08-31 12:00:00,124.48,124.56,124.36,124.36,17262.0,118.509,118.5852,118.3948,118.3948,17262.0
2021-08-31 12:30:00,124.34,124.37,124.24,124.24,17786.0,118.3757,118.4043,118.2805,118.2805,17786.0
2021-08-31 13:00:00,124.22,124.22,124.0,124.05,26899.0,118.2615,118.2615,118.052,118.0996,26899.0
2021-08-31 13:30:00,124.04,124.1,123.98,124.09,13138.0,118.0901,118.1472,118.033,118.1377,13138.0
2021-08-31 14:00:00,124.09,124.13,123.74,123.83,28262.0,118.1377,118.1758,117.8045,117.8902,28262.0
2021-08-31 14:30:00,123.83,123.86,123.56,123.67,25626.0,117.8902,117.9187,117.6331,117.7379,25626.0
2021-08-31 15:00:00,123.67,123.7,123.6,123.7,34380.0,117.7379,117.7664,117.6712,117.7664,34380.0
2021-08-31 15:30:00,123.71,124.2,123.67,124.13,165526.0,117.7759,118.2424,117.7379,118.1758,165526.0
2021-09-01 09:30:00,123.52,124.15,123.03,123.43,47847.0,117.5951,118.1948,117.1286,117.5094,47847.0
2021-09-01 10:00:00,123.39,123.78,123.34,123.57,20103.0,117.4713,117.8426,117.4237,117.6427,20103.0
2021-09-01 10:30:00,123.61,123.84,123.43,123.8,28263.0,117.6807,117.8997,117.5094,117.8616,28263.0
2021-09-01 11:00:00,123.82,123.9,123.63,123.9,15215.0,117.8807,117.9568,117.6998,117.9568,15215.0
2021-09-01 11:30:00,124.03,124.27,124.02,124.19,35029.0,118.0806,118.3091,118.0711,118.2329,35029.0
2021-09-01 12:00:00,124.2,124.31,124.13,124.14,10649.0,118.2424,118.3472,118.1758,118.1853,10649.0
2021-09-01 12:30:00,124.14,124.48,124.11,124.46,12537.0,118.1853,118.509,118.1568,118.49,12537.0
2021-09-01 13:00:00,124.47,124.59,124.44,124.58,11993.0,118.4995,118.6137,118.4709,118.6042,11993.0
2021-09-01 13:30:00,124.58,124.71,124.48,124.62,15323.0,118.6042,118.728,118.509,118.6423,15323.0
2021-09-01 14:00:00,124.61,124.87,124.61,124.81,23191.0,118.6328,118.8803,118.6328,118.8232,23191.0
2021-09-01 14:30:00,124.8,124.95,124.74,124.82,21949.0,118.8137,118.9565,118.7565,118.8327,21949.0
2021-09-01 15:00:00,124.84,124.95,124.73,124.89,27701.0,118.8517,118.9565,118.747,118.8993,27701.0
2021-09-01 15:30:00,124.88,124.92,124.72,124.82,93651.0,118.8898,118.9279,118.7375,118.8327,93651.0
2021-09-02 09:30:00,125.29,125.73,124.74,125.54,34146.0,119.2802,119.699,118.7565,119.5182,34146.0
2021-09-02 10:00:00,125.5,125.75,125.34,125.63,21997.0,119.4801,119.7181,119.3278,119.6038,21997.0
2021-09-02 10:30:00,125.6,125.68,125.45,125.45,26508.0,119.5753,119.6514,119.4325,119.4325,26508.0
2021-09-02 11:00:00,125.48,125.56,125.41,125.5,60605.0,119.461,119.5372,119.3944,119.4801,60605.0
2021-09-02 11:30:00,125.48,125.66,125.47,125.63,17018.0,119.461,119.6324,119.4515,119.6038,17018.0
2021-09-02 12:00:00,125.6,125.69,125.59,125.69,10887.0,119.5753,119.661,119.5658,119.661,10887.0
2021-09-02 12:30:00,125.68,126.05,125.68,125.99,15798.0,119.6514,120.0037,119.6514,119.9466,15798.0
2021-09-02 13:00:00,126.0,126.02,125.76,125.83,10187.0,119.9561,119.9751,119.7276,119.7943,10187.0
2021-09-02 13:30:00,125.81,125.9,125.73,125.74,17733.0,119.7752,119.8609,119.699,119.7086,17733.0
2021-09-02 14:00:00,125.7,125.82,125.61,125.61,14519.0,119.6705,119.7847,119.5848,119.5848,14519.0
2021-09-02 14:30:00,125.61,125.67,125.42,125.67,26843.0,119.5848,119.6419,119.4039,119.6419,26843.0
2021-09-02 15:00:00,125.68,125.8,125.66,125.74,30094.0,119.6514,119.7657,119.6324,119.7086,30094.0
2021-09-02 15:30:00,125.75,126.12,125.7,126.1,95250.0,119.7181,120.0703,119.6705,120.0513,95250.0
2021-09-03 09:30:00,126.0,126.02,125.7,125.86,30696.0,119.9561,119.9751,119.6705,119.8228,30696.0
2021-09-03 10:00:00,125.95,126.07,125.82,125.93,21275.0,119.9085,120.0227,119.7847,119.8895,21275.0
2021-09-03 10:30:00,125.93,125.93,125.62,125.67,40312.0,119.8895,119.8895,119.5943,119.6419,40312.0
2021-09-03 11:00:00,125.66,125.94,125.63,125.91,17358.0,119.6324,119.899,119.6038,119.8704,17358.0
2021-09-03 11:30:00,125.95,126.02,125.78,125.9,11757.0,119.9085,119.9751,119.7467,119.8609,11757.0
2021-09-03 12:00:00,125.9,126.01,125.87,125.97,15729.0,119.8609,119.9656,119.8323,119.9275,15729.0
2021-09-03 12:30:00,125.94,125.94,125.82,125.83,17535.0,119.899,119.899,119.7847,119.7943,17535.0
2021-09-03 13:00:00,125.83,126.01,125.82,126.0,19833.0,119.7943,119.9656,119.7847,119.9561,19833.0
2021-09-03 13:30:00,126.01,126.04,125.95,126.0,36748.0,119.9656,119.9942,119.9085,119.9561,36748.0
2021-09-03 14:00:00,125.98,126.02,125.93,125.98,14364.0,119.9371,119.9751,119.8895,119.9371,14364.0
2021-09-03 14:30:00,125.96,125.97,125.87,125.88,16868.0,119.918,119.9275,119.8323,119.8419,16868.0
2021-09-03 15:00:00,125.87,125.9,125.69,125.76,21623.0,119.8323,119.8609,119.661,119.7276,21623.0
2021-09-03 15:30:00,125.77,125.78,125.27,125.47,123950.0,119.7371,119.7467,119.2611,119.4515,123950.0
2021-09-07 09:30:00,125.24,125.24,123.39,123.86,72281.0,119.2326,119.2326,117.4713,117.9187,72281.0
2021-09-07 10:00:00,123.9,123.93,123.35,123.53,65267.0,117.9568,117.9854,117.4332,117.6046,65267.0
2021-09-07 10:30:00,123.47,123.67,123.24,123.65,110414.0,117.5475,117.7379,117.3285,117.7188,110414.0
2021-09-07 11:00:00,123.59,123.8,123.48,123.51,42184.0,117.6617,117.8616,117.557,117.5855,42184.0
2021-09-07 11:30:00,123.51,123.59,123.35,123.45,30846.0,117.5855,117.6617,117.4332,117.5284,30846.0
2021-09-07 12:00:00,123.47,123.79,123.46,123.68,27365.0,117.5475,117.8521,117.5379,117.7474,27365.0
2021-09-07 12:30:00,123.69,123.91,123.54,123.89,20896.0,117.7569,117.9664,117.6141,117.9473,20896.0
2021-09-07 13:00:00,123.88,124.1,123.84,123.9,27871.0,117.9378,118.1472,117.8997,117.9568,27871.0
2021-09-07 13:30:00,123.88,123.93,123.78,123.84,18967.0,117.9378,117.9854,117.8426,117.8997,18967.0
2021-09-07 14:00:00,123.84,124.0,123.84,123.91,29968.0,117.8997,118.052,117.8997,117.9664,29968.0
2021-09-07 14:30:00,123.91,124.14,123.88,124.11,35360.0,117.9664,118.1853,117.9378,118.1568,35360.0
2021-09-07 15:00:00,124.09,124.11,123.97,123.99,25521.0,118.1377,118.1568,118.0235,118.0425,25521.0
2021-09-07 15:30:00,123.94,123.95,123.32,123.34,219771.0,117.9949,118.0044,117.4047,117.4237,219771.0
2021-09-08 09:30:00,123.23,123.7,123.0,123.61,32325.0,117.319,117.7664,117.1,117.6807,32325.0
2021-09-08 10:00:00,123.62,124.04,123.55,123.73,25354.0,117.6903,118.0901,117.6236,117.795,25354.0
2021-09-08 10:30:00,123.71,124.15,123.41,124.14,26992.0,117.7759,118.1948,117.4903,118.1853,26992.0
2021-09-08 11:00:00,124.13,124.24,124.02,124.06,49629.0,118.1758,118.2805,118.0711,118.1092,49629.0
2021-09-08 11:30:00,124.08,124.36,124.05,124.35,16034.0,118.1282,118.3948,118.0996,118.3852,16034.0
2021-09-08 12:00:00,124.36,124.8,124.36,124.78,18042.0,118.3948,118.8137,118.3948,118.7946,18042.0
2021-09-08 12:30:00,124.79,124.86,124.58,124.82,18549.0,118.8041,118.8708,118.6042,118.8327,18549.0
2021-09-08 13:00:00,124.84,124.95,124.75,124.87,43475.0,118.8517,118.9565,118.7661,118.8803,43475.0
2021-09-08 13:30:00,124.87,125.0,124.79,124.92,33148.0,118.8803,119.0041,118.8041,118.9279,33148.0
2021-09-08 14:00:00,124.91,125.09,124.73,124.81,38733.0,118.9184,119.0897,118.747,118.8232,38733.0
2021-09-08 14:30:00,124.81,125.07,124.79,125.05,22240.0,118.8232,119.0707,118.8041,119.0517,22240.0
2021-09-08 15:00:00,125.02,125.06,124.85,124.87,32250.0,119.0231,119.0612,118.8613,118.8803,32250.0
2021-09-08 15:30:00,124.86,124.93,124.6,124.62,215442.0,118.8708,118.9374,118.6233,118.6423,215442.0
2021-09-09 09:30:00,124.56,124.87,124.19,124.27,52244.0,118.5852,118.8803,118.2329,118.3091,52244.0
2021-09-09 10:00:00,124.25,124.54,124.08,124.32,35184.0,118.29,118.5661,118.1282,118.3567,35184.0
2021-09-09 10:30:00,124.34,124.52,124.11,124.16,32654.0,118.3757,118.5471,118.1568,118.2044,32654.0
2021-09-09 11:00:00,124.14,124.19,123.93,124.15,25042.0,118.1853,118.2329,117.9854,118.1948,25042.0
2021-09-09 11:30:00,124.14,124.34,124.07,124.24,20925.0,118.1853,118.3757,118.1187,118.2805,20925.0
2021-09-09 12:00:00,124.23,124.25,123.97,124.0,32985.0,118.271,118.29,118.0235,118.052,32985.0
2021-09-09 12:30:00,123.97,124.25,123.88,124.08,30623.0,118.0235,118.29,117.9378,118.1282,30623.0
2021-09-09 13:00:00,124.12,124.36,124.1,124.2,21878.0,118.1663,118.3948,118.1472,118.2424,21878.0
2021-09-09 13:30:00,124.2,124.2,123.94,124.01,32290.0,118.2424,118.2424,117.9949,118.0616,32290.0
2021-09-09 14:00:00,123.98,124.17,123.81,124.06,29006.0,118.033,118.2139,117.8711,118.1092,29006.0
2021-09-09 14:30:00,124.07,124.45,124.07,124.4,23395.0,118.1187,118.4804,118.1187,118.4328,23395.0
2021-09-09 15:00:00,124.4,124.51,124.32,124.48,22247.0,118.4328,118.5376,118.3567,118.509,22247.0
2021-09-09 15:30:00,124.47,124.47,123.93,123.98,133847.0,118.4995,118.4995,117.9854,118.033,133847.0
2021-09-10 09:30:00,124.23,124.62,123.87,124.21,45775.0,118.271,118.6423,117.9283,118.252,45775.0
2021-09-10 10:00:00,124.11,124.27,123.92,124.22,31120.0,118.1568,118.3091,117.9759,118.2615,31120.0
2021-09-10 10:30:00,124.19,124.22,123.74,123.98,20678.0,118.2329,118.2615,117.8045,118.033,20678.0
2021-09-10 11:00:00,124.02,124.25,123.94,123.98,13524.0,118.0711,118.29,117.9949,118.033,13524.0
2021-09-10 11:30:00,124.05,124.21,123.92,124.16,18555.0,118.0996,118.252,117.9759,118.2044,18555.0
2021-09-10 12:00:00,124.15,124.38,124.08,124.35,18003.0,118.1948,118.4138,118.1282,118.3852,18003.0
2021-09-10 12:30:00,124.41,124.57,124.36,124.47,13481.0,118.4424,118.5947,118.3948,118.4995,13481.0
2021-09-10 13:00:00,124.5,124.6,124.41,124.53,25504.0,118.528,118.6233,118.4424,118.5566,25504.0
2021-09-10 13:30:00,124.51,124.63,124.47,124.5,17829.0,118.5376,118.6518,118.4995,118.528,17829.0
2021-09-10 14:00:00,124.52,124.67,124.5,124.66,36848.0,118.5471,118.6899,118.528,118.6804,36848.0
2021-09-10 14:30:00,124.67,124.82,124.67,124.77,33593.0,118.6899,118.8327,118.6899,118.7851,33593.0
2021-09-10 15:00:00,124.76,124.91,124.73,124.89,47658.0,118.7756,118.9184,118.747,118.8993,47658.0
2021-09-10 15:30:00,124.88,124.88,124.2,124.26,98092.0,118.8898,118.8898,118.2424,118.2996,98092.0
2021-09-13 09:30:00,124.93,126.0,124.81,125.97,47031.0,118.9374,119.9561,118.8232,119.9275,47031.0
2021-09-13 10:00:00,125.9,126.0,125.29,125.5,83354.0,119.8609,119.9561,119.2802,119.4801,83354.0
2021-09-13 10:30:00,125.51,126.16,125.37,125.94,113340.0,119.4896,120.1084,119.3563,119.899,113340.0
2021-09-13 11:00:00,125.92,125.94,125.51,125.63,86964.0,119.8799,119.899,119.4896,119.6038,86964.0
2021-09-13 11:30:00,125.62,125.9,125.17,125.2,71985.0,119.5943,119.8609,119.1659,119.1945,71985.0
2021-09-13 12:00:00,125.2,125.23,124.65,124.79,50331.0,119.1945,119.223,118.6709,118.8041,50331.0
2021-09-13 12:30:00,124.8,124.8,124.29,124.31,21043.0,118.8137,118.8137,118.3281,118.3472,21043.0
2021-09-13 13:00:00,124.29,124.51,124.18,124.47,37501.0,118.3281,118.5376,118.2234,118.4995,37501.0
2021-09-13 13:30:00,124.5,124.55,124.22,124.23,27976.0,118.528,118.5757,118.2615,118.271,27976.0
2021-09-13 14:00:00,124.25,124.4,124.13,124.29,29984.0,118.29,118.4328,118.1758,118.3281,29984.0
2021-09-13 14:30:00,124.28,124.44,124.27,124.35,21879.0,118.3186,118.4709,118.3091,118.3852,21879.0
2021-09-13 15:00:00,124.35,124.65,124.25,124.65,37363.0,118.3852,118.6709,118.29,118.6709,37363.0
2021-09-13 15:30:00,124.62,124.93,124.59,124.84,100776.0,118.6423,118.9374,118.6137,118.8517,100776.0
2021-09-14 09:30:00,125.11,125.96,124.86,125.26,84492.0,119.1088,119.918,118.8708,119.2516,84492.0
2021-09-14 10:00:00,125.25,125.55,124.84,125.55,57967.0,119.2421,119.5277,118.8517,119.5277,57967.0
2021-09-14 10:30:00,125.5,125.69,125.11,125.37,64243.0,119.4801,119.661,119.1088,119.3563,64243.0
2021-09-14 11:00:00,125.34,125.62,125.34,125.58,49868.0,119.3278,119.5943,119.3278,119.5562,49868.0
2021-09-14 11:30:00,125.57,125.68,125.25,125.32,35984.0,119.5467,119.6514,119.2421,119.3087,35984.0
2021-09-14 12:00:00,125.37,125.65,125.37,125.65,11663.0,119.3563,119.6229,119.3563,119.6229,11663.0
2021-09-14 12:30:00,125.64,125.64,125.11,125.15,16602.0,119.6134,119.6134,119.1088,119.1469,16602.0
2021-09-14 13:00:00,125.15,125.22,125.11,125.19,19448.0,119.1469,119.2135,119.1088,119.185,19448.0
2021-09-14 13:30:00,125.18,125.35,125.11,125.35,48972.0,119.1754,119.3373,119.1088,119.3373,48972.0
2021-09-14 14:00:00,125.33,125.38,125.19,125.22,14058.0,119.3182,119.3658,119.185,119.2135,14058.0
2021-09-14 14:30:00,125.21,125.24,125.11,125.15,18747.0,119.204,119.2326,119.1088,119.1469,18747.0
2021-09-14 15:00:00,125.08,125.3,124.94,124.96,42664.0,119.0802,119.2897,118.9469,118.966,42664.0
2021-09-14 15:30:00,124.96,125.0,124.7,124.97,89395.0,118.966,119.0041,118.7185,118.9755,89395.0
2021-09-15 09:30:00,124.88,125.71,124.66,125.65,40913.0,118.8898,119.68,118.6804,119.6229,40913.0
2021-09-15 10:00:00,125.65,125.79,125.32,125.36,29633.0,119.6229,119.7562,119.3087,119.3468,29633.0
2021-09-15 10:30:00,125.37,125.5,125.21,125.36,20922.0,119.3563,119.4801,119.204,119.3468,20922.0
2021-09-15 11:00:00,125.38,125.43,125.19,125.34,26242.0,119.3658,119.4134,119.185,119.3278,26242.0
2021-09-15 11:30:00,125.31,125.31,125.05,125.25,15085.0,119.2992,119.2992,119.0517,119.2421,15085.0
2021-09-15 12:00:00,125.21,125.48,125.19,125.45,31513.0,119.204,119.461,119.185,119.4325,31513.0
2021-09-15 12:30:00,125.43,125.56,125.39,125.46,22108.0,119.4134,119.5372,119.3754,119.442,22108.0
2021-09-15 13:00:00,125.47,126.01,125.46,125.97,43725.0,119.4515,119.9656,119.442,119.9275,43725.0
2021-09-15 13:30:00,125.99,126.25,125.9,125.95,40192.0,119.9466,120.1941,119.8609,119.9085,40192.0
2021-09-15 14:00:00,125.94,125.94,125.51,125.56,29588.0,119.899,119.899,119.4896,119.5372,29588.0
2021-09-15 14:30:00,125.54,125.63,125.45,125.48,13588.0,119.5182,119.6038,119.4325,119.461,13588.0
2021-09-15 15:00:00,125.48,125.58,125.35,125.36,31287.0,119.461,119.5562,119.3373,119.3468,31287.0
2021-09-15 15:30:00,125.36,125.48,125.23,125.29,118145.0,119.3468,119.461,119.223,119.2802,118145.0
2021-09-16 09:30:00,125.34,125.65,124.78,124.99,64717.0,119.3278,119.6229,118.7946,118.9945,64717.0
2021-09-16 10:00:00,124.99,124.99,124.19,124.28,26742.0,118.9945,118.9945,118.2329,118.3186,26742.0
2021-09-16 10:30:00,124.1,124.55,124.09,124.4,33130.0,118.1472,118.5757,118.1377,118.4328,33130.0
2021-09-16 11:00:00,124.36,124.7,124.34,124.65,18725.0,118.3948,118.7185,118.3757,118.6709,18725.0
2021-09-16 11:30:00,124.62,124.63,124.37,124.48,14497.0,118.6423,118.6518,118.4043,118.509,14497.0
2021-09-16 12:00:00,124.48,124.52,124.38,124.44,10219.0,118.509,118.5471,118.4138,118.4709,10219.0
2021-09-16 12:30:00,124.45,124.51,124.23,124.24,30365.0,118.4804,118.5376,118.271,118.2805,30365.0
2021-09-16 13:00:00,124.24,124.34,124.09,124.23,17813.0,118.2805,118.3757,118.1377,118.271,17813.0
2021-09-16 13:30:00,124.23,124.23,124.04,124.18,11893.0,118.271,118.271,118.0901,118.2234,11893.0
2021-09-16 14:00:00,124.17,124.3,124.05,124.09,14379.0,118.2139,118.3376,118.0996,118.1377,14379.0
2021-09-16 14:30:00,124.1,124.2,123.99,124.17,24888.0,118.1472,118.2424,118.0425,118.2139,24888.0
2021-09-16 15:00:00,124.16,124.42,124.16,124.2,43029.0,118.2044,118.4519,118.2044,118.2424,43029.0
2021-09-16 15:30:00,124.19,124.33,124.02,124.05,118700.0,118.2329,118.3662,118.0711,118.0996,118700.0
2021-09-17 09:30:00,123.18,123.77,122.83,123.02,253701.0,117.2714,117.8331,116.9382,117.119,253701.0
2021-09-17 10:00:00,123.06,123.21,122.71,123.08,31846.0,117.1571,117.2999,116.8239,117.1762,31846.0
2021-09-17 10:30:00,123.02,123.24,122.86,123.23,30766.0,117.119,117.3285,116.9667,117.319,30766.0
2021-09-17 11:00:00,123.25,123.45,123.11,123.37,31459.0,117.338,117.5284,117.2047,117.4523,31459.0
2021-09-17 11:30:00,123.38,123.47,123.07,123.47,20197.0,117.4618,117.5475,117.1666,117.5475,20197.0
2021-09-17 12:00:00,123.48,123.52,123.17,123.27,17087.0,117.557,117.5951,117.2618,117.357,17087.0
2021-09-17 12:30:00,123.3,123.36,123.24,123.3,17027.0,117.3856,117.4427,117.3285,117.3856,17027.0
2021-09-17 13:00:00,123.31,123.31,123.02,123.09,13092.0,117.3951,117.3951,117.119,117.1857,13092.0
2021-09-17 13:30:00,123.08,123.22,122.96,123.06,12828.0,117.1762,117.3094,117.0619,117.1571,12828.0
2021-09-17 14:00:00,123.0,123.22,122.94,123.15,41181.0,117.1,117.3094,117.0429,117.2428,41181.0
2021-09-17 14:30:00,123.15,123.43,123.15,123.43,51073.0,117.2428,117.5094,117.2428,117.5094,51073.0
2021-09-17 15:00:00,123.42,123.86,123.42,123.7,59236.0,117.4999,117.9187,117.4999,117.7664,59236.0
2021-09-17 15:30:00,123.69,123.85,123.31,123.44,191546.0,117.7569,117.9092,117.3951,117.5189,191546.0
2021-09-20 09:30:00,122.45,123.29,121.86,123.25,82690.0,116.5764,117.3761,116.0147,117.338,82690.0
2021-09-20 10:00:00,123.24,123.95,122.84,123.95,158357.0,117.3285,118.0044,116.9477,118.0044,158357.0
2021-09-20 10:30:00,123.87,124.07,123.51,123.7,104512.0,117.9283,118.1187,117.5855,117.7664,104512.0
2021-09-20 11:00:00,123.66,123.84,123.49,123.76,44072.0,117.7283,117.8997,117.5665,117.8235,44072.0
2021-09-20 11:30:00,123.73,123.76,123.28,123.33,45081.0,117.795,117.8235,117.3666,117.4142,45081.0
2021-09-20 12:00:00,123.33,123.35,123.12,123.34,43601.0,117.4142,117.4332,117.2142,117.4237,43601.0
2021-09-20 12:30:00,123.33,123.43,123.07,123.09,41313.0,117.4142,117.5094,117.1666,117.1857,41313.0
2021-09-20 13:00:00,123.06,123.16,122.88,123.1,40832.0,117.1571,117.2523,116.9858,117.1952,40832.0
2021-09-20 13:30:00,123.09,123.36,123.04,123.32,41528.0,117.1857,117.4427,117.1381,117.4047,41528.0
2021-09-20 14:00:00,123.33,123.37,123.07,123.14,64874.0,117.4142,117.4523,117.1666,117.2333,64874.0
2021-09-20 14:30:00,123.13,123.14,122.92,123.01,64844.0,117.2238,117.2333,117.0238,117.1095,64844.0
2021-09-20 15:00:00,122.99,123.05,122.74,123.02,103995.0,117.0905,117.1476,116.8525,117.119,103995.0
2021-09-20 15:30:00,123.03,123.64,122.95,123.54,296110.0,117.1286,117.7093,117.0524,117.6141,296110.0
2021-09-21 09:30:00,124.25,125.05,124.08,124.95,72077.0,118.29,119.0517,118.1282,118.9565,72077.0
2021-09-21 10:00:00,125.02,125.14,124.46,124.75,62707.0,119.0231,119.1374,118.49,118.7661,62707.0
2021-09-21 10:30:00,124.77,124.77,124.27,124.46,39965.0,118.7851,118.7851,118.3091,118.49,39965.0
2021-09-21 11:00:00,124.41,124.64,124.28,124.34,36235.0,118.4424,118.6613,118.3186,118.3757,36235.0
2021-09-21 11:30:00,124.38,124.6,124.36,124.44,25241.0,118.4138,118.6233,118.3948,118.4709,25241.0
2021-09-21 12:00:00,124.44,124.61,124.34,124.34,11336.0,118.4709,118.6328,118.3757,118.3757,11336.0
2021-09-21 12:30:00,124.32,124.33,124.07,124.16,13120.0,118.3567,118.3662,118.1187,118.2044,13120.0
2021-09-21 13:00:00,124.14,124.28,124.07,124.08,20949.0,118.1853,118.3186,118.1187,118.1282,20949.0
2021-09-21 13:30:00,124.08,124.11,123.8,123.85,16639.0,118.1282,118.1568,117.8616,117.9092,16639.0
2021-09-21 14:00:00,123.87,124.05,123.75,123.77,17689.0,117.9283,118.0996,117.814,117.8331,17689.0
2021-09-21 14:30:00,123.75,124.01,123.75,123.91,18428.0,117.814,118.0616,117.814,117.9664,18428.0
2021-09-21 15:00:00,123.92,124.06,123.86,123.9,45424.0,117.9759,118.1092,117.9187,117.9568,45424.0
2021-09-21 15:30:00,123.9,124.14,123.52,123.52,105572.0,117.9568,118.1853,117.5951,117.5951,105572.0
2021-09-22 09:30:00,124.39,124.39,123.71,124.26,65569.0,118.4233,118.4233,117.7759,118.2996,65569.0
2021-09-22 10:00:00,124.3,124.66,124.18,124.61,41232.0,118.3376,118.6804,118.2234,118.6328,41232.0
2021-09-22 10:30:00,124.57,124.75,124.37,124.61,15912.0,118.5947,118.7661,118.4043,118.6328,15912.0
2021-09-22 11:00:00,124.61,124.64,124.39,124.44,20531.0,118.6328,118.6613,118.4233,118.4709,20531.0
2021-09-22 11:30:00,124.45,124.77,124.45,124.64,24261.0,118.4804,118.7851,118.4804,118.6613,24261.0
2021-09-22 12:00:00,124.61,124.86,124.54,124.8,12625.0,118.6328,118.8708,118.5661,118.8137,12625.0
2021-09-22 12:30:00,124.86,124.86,124.68,124.74,9072.0,118.8708,118.8708,118.6994,118.7565,9072.0
2021-09-22 13:00:00,124.76,124.77,124.55,124.68,11533.0,118.7756,118.7851,118.5757,118.6994,11533.0
2021-09-22 13:30:00,124.68,124.83,124.64,124.83,12698.0,118.6994,118.8422,118.6613,118.8422,12698.0
2021-09-22 14:00:00,124.72,125.02,124.53,124.76,16711.0,118.7375,119.0231,118.5566,118.7756,16711.0
2021-09-22 14:30:00,124.79,124.82,124.33,124.54,25987.0,118.8041,118.8327,118.3662,118.5661,25987.0
2021-09-22 15:00:00,124.49,124.85,124.48,124.68,36816.0,118.5185,118.8613,118.509,118.6994,36816.0
2021-09-22 15:30:00,124.67,124.67,124.31,124.48,74690.0,118.6899,118.6899,118.3472,118.509,74690.0
2021-09-23 09:30:00,125.02,125.74,124.85,125.51,39728.0,119.0231,119.7086,118.8613,119.4896,39728.0
2021-09-23 10:00:00,125.43,125.6,125.29,125.39,22293.0,119.4134,119.5753,119.2802,119.3754,22293.0
2021-09-23 10:30:00,125.36,125.47,125.04,125.36,25855.0,119.3468,119.4515,119.0421,119.3468,25855.0
2021-09-23 11:00:00,125.32,125.45,125.07,125.17,27853.0,119.3087,119.4325,119.0707,119.1659,27853.0
2021-09-23 11:30:00,125.2,125.38,125.05,125.06,21525.0,119.1945,119.3658,119.0517,119.0612,21525.0
2021-09-23 12:00:00,125.05,125.22,125.02,125.22,16046.0,119.0517,119.2135,119.0231,119.2135,16046.0
2021-09-23 12:30:00,125.25,125.28,125.04,125.1,10862.0,119.2421,119.2706,119.0421,119.0993,10862.0
2021-09-23 13:00:00,125.08,125.27,125.08,125.18,37264.0,119.0802,119.2611,119.0802,119.1754,37264.0
2021-09-23 13:30:00,125.18,125.32,125.17,125.29,14839.0,119.1754,119.3087,119.1659,119.2802,14839.0
2021-09-23 14:00:00,125.29,125.43,125.01,125.04,14784.0,119.2802,119.4134,119.0136,119.0421,14784.0
2021-09-23 14:30:00,125.05,125.17,125.02,125.04,16642.0,119.0517,119.1659,119.0231,119.0421,16642.0
2021-09-23 15:00:00,125.07,125.12,124.82,124.83,23632.0,119.0707,119.1183,118.8327,118.8422,23632.0
2021-09-23 15:30:00,124.82,124.82,124.34,124.56,169501.0,118.8327,118.8327,118.3757,118.5852,169501.0
2021-09-24 09:30:00,124.51,125.06,124.31,125.0,38501.0,118.5376,119.0612,118.3472,119.0041,38501.0
2021-09-24 10:00:00,125.07,125.35,125.06,125.1,41590.0,119.0707,119.3373,119.0612,119.0993,41590.0
2021-09-24 10:30:00,125.06,125.19,124.85,125.0,32926.0,119.0612,119.185,118.8613,119.0041,32926.0
2021-09-24 11:00:00,125.0,125.37,124.98,125.31,36749.0,119.0041,119.3563,118.985,119.2992,36749.0
2021-09-24 11:30:00,125.25,125.38,125.07,125.27,25407.0,119.2421,119.3658,119.0707,119.2611,25407.0
2021-09-24 12:00:00,125.27,125.4,125.07,125.14,71931.0,119.2611,119.3849,119.0707,119.1374,71931.0
2021-09-24 12:30:00,125.12,125.25,125.1,125.12,11869.0,119.1183,119.2421,119.0993,119.1183,11869.0
2021-09-24 13:00:00,125.1,125.17,124.98,125.03,12533.0,119.0993,119.1659,118.985,119.0326,12533.0
2021-09-24 13:30:00,125.03,125.14,124.98,125.03,18195.0,119.0326,119.1374,118.985,119.0326,18195.0
2021-09-24 14:00:00,125.08,125.09,124.94,125.0,12162.0,119.0802,119.0897,118.9469,119.0041,12162.0
2021-09-24 14:30:00,125.0,125.05,124.96,125.04,9487.0,119.0041,119.0517,118.966,119.0421,9487.0
2021-09-24 15:00:00,125.02,125.05,124.91,125.0,12968.0,119.0231,119.0517,118.9184,119.0041,12968.0
2021-09-24 15:30:00,125.0,125.04,124.75,124.78,97477.0,119.0041,119.0421,118.7661,118.7946,97477.0
2021-09-27 09:30:00,124.73,124.73,124.13,124.22,65655.0,118.747,118.747,118.1758,118.2615,65655.0
2021-09-27 10:00:00,124.19,124.19,123.38,123.45,71244.0,118.2329,118.2329,117.4618,117.5284,71244.0
2021-09-27 10:30:00,123.47,123.93,123.33,123.39,63196.0,117.5475,117.9854,117.4142,117.4713,63196.0
2021-09-27 11:00:00,123.37,123.44,123.0,123.11,48050.0,117.4523,117.5189,117.1,117.2047,48050.0
2021-09-27 11:30:00,123.1,123.13,122.9,123.01,33911.0,117.1952,117.2238,117.0048,117.1095,33911.0
2021-09-27 12:00:00,123.0,123.21,123.0,123.08,29770.0,117.1,117.2999,117.1,117.1762,29770.0
2021-09-27 12:30:00,123.07,123.09,122.39,122.43,32733.0,117.1666,117.1857,116.5193,116.5573,32733.0
2021-09-27 13:00:00,122.42,122.51,122.34,122.46,31981.0,116.5478,116.6335,116.4717,116.5859,31981.0
2021-09-27 13:30:00,122.48,123.06,122.46,123.02,41185.0,116.6049,117.1571,116.5859,117.119,41185.0
2021-09-27 14:00:00,123.03,123.12,122.94,123.1,30360.0,117.1286,117.2142,117.0429,117.1952,30360.0
2021-09-27 14:30:00,123.12,123.19,122.96,123.02,52862.0,117.2142,117.2809,117.0619,117.119,52862.0
2021-09-27 15:00:00,123.03,123.1,122.82,122.84,39879.0,117.1286,117.1952,116.9286,116.9477,39879.0
2021-09-27 15:30:00,122.84,122.95,122.6,122.79,197623.0,116.9477,117.0524,116.7192,116.9001,197623.0
2021-09-28 09:30:00,122.07,122.48,121.77,122.02,43720.0,116.2146,116.6049,115.929,116.167,43720.0
2021-09-28 10:00:00,121.94,122.07,121.19,121.67,32177.0,116.0908,116.2146,115.3768,115.8338,32177.0
2021-09-28 10:30:00,121.63,121.92,121.39,121.51,40819.0,115.7957,116.0718,115.5672,115.6815,40819.0
2021-09-28 11:00:00,121.59,121.69,121.3,121.4,45284.0,115.7576,115.8528,115.4815,115.5767,45284.0
2021-09-28 11:30:00,121.39,121.45,120.81,120.89,65605.0,115.5672,115.6244,115.015,115.0912,65605.0
2021-09-28 12:00:00,120.85,120.85,120.35,120.48,44564.0,115.0531,115.0531,114.5771,114.7009,44564.0
2021-09-28 12:30:00,120.47,120.97,120.36,120.84,38951.0,114.6914,115.1674,114.5866,115.0436,38951.0
2021-09-28 13:00:00,120.83,120.99,120.64,120.96,24731.0,115.0341,115.1864,114.8532,115.1579,24731.0
2021-09-28 13:30:00,120.94,121.06,120.8,120.81,23582.0,115.1388,115.2531,115.0055,115.015,23582.0
2021-09-28 14:00:00,120.75,121.11,120.63,121.07,19848.0,114.9579,115.3007,114.8437,115.2626,19848.0
2021-09-28 14:30:00,121.08,121.29,120.93,121.24,24423.0,115.2721,115.472,115.1293,115.4244,24423.0
2021-09-28 15:00:00,121.25,121.48,121.22,121.23,51285.0,115.4339,115.6529,115.4054,115.4149,51285.0
2021-09-28 15:30:00,121.19,121.46,120.64,120.89,130745.0,115.3768,115.6339,114.8532,115.0912,130745.0
2021-09-29 09:30:00,121.11,121.56,121.04,121.5,48585.0,115.3007,115.7291,115.234,115.672,48585.0
2021-09-29 10:00:00,121.5,122.05,121.48,121.98,29144.0,115.672,116.1956,115.6529,116.1289,29144.0
2021-09-29 10:30:00,121.96,122.01,121.7,122.0,34722.0,116.1099,116.1575,115.8624,116.148,34722.0
2021-09-29 11:00:00,122.0,122.25,121.77,122.11,62799.0,116.148,116.386,115.929,116.2527,62799.0
2021-09-29 11:30:00,122.12,122.39,122.1,122.31,35677.0,116.2622,116.5193,116.2432,116.4431,35677.0
2021-09-29 12:00:00,122.31,122.34,122.08,122.29,34264.0,116.4431,116.4717,116.2241,116.4241,34264.0
2021-09-29 12:30:00,122.28,122.46,122.22,122.27,38867.0,116.4145,116.5859,116.3574,116.405,38867.0
2021-09-29 13:00:00,122.26,122.27,122.14,122.25,26067.0,116.3955,116.405,116.2813,116.386,26067.0
2021-09-29 13:30:00,122.26,122.36,122.14,122.32,41907.0,116.3955,116.4907,116.2813,116.4526,41907.0
2021-09-29 14:00:00,122.32,122.8,122.25,122.63,32452.0,116.4526,116.9096,116.386,116.7477,32452.0
2021-09-29 14:30:00,122.64,122.64,122.4,122.43,49044.0,116.7573,116.7573,116.5288,116.5573,49044.0
2021-09-29 15:00:00,122.44,122.59,122.34,122.58,55275.0,116.5669,116.7097,116.4717,116.7001,55275.0
2021-09-29 15:30:00,122.57,122.63,122.34,122.5,175448.0,116.6906,116.7477,116.4717,116.624,175448.0
2021-09-30 09:30:00,122.44,122.71,121.96,122.13,59730.0,117.0135,117.2715,116.5548,116.7172,59730.0
2021-09-30 10:00:00,122.11,122.16,121.81,122.02,19940.0,116.6981,116.7459,116.4114,116.6121,19940.0
2021-09-30 10:30:00,122.03,122.07,121.47,121.64,27703.0,116.6217,116.6599,116.0865,116.2489,27703.0
2021-09-30 11:00:00,121.62,121.62,121.13,121.25,45384.0,116.2298,116.2298,115.7615,115.8762,45384.0
2021-09-30 11:30:00,121.27,121.27,120.53,120.66,44832.0,115.8953,115.8953,115.1881,115.3124,44832.0
2021-09-30 12:00:00,120.67,120.74,120.25,120.51,42267.0,115.3219,115.3888,114.9205,115.169,42267.0
2021-09-30 12:30:00,120.47,120.73,120.32,120.61,29701.0,115.1308,115.3793,114.9874,115.2646,29701.0
2021-09-30 13:00:00,120.62,120.89,120.56,120.72,37803.0,115.2741,115.5322,115.2168,115.3697,37803.0
2021-09-30 13:30:00,120.71,120.99,120.61,120.96,39456.0,115.3602,115.6277,115.2646,115.5991,39456.0
2021-09-30 14:00:00,121.01,121.37,120.99,121.23,76013.0,115.6469,115.9909,115.6277,115.8571,76013.0
2021-09-30 14:30:00,121.28,121.62,121.25,121.36,58505.0,115.9049,116.2298,115.8762,115.9813,58505.0
2021-09-30 15:00:00,121.37,121.68,121.32,121.32,81250.0,115.9909,116.2872,115.9431,115.9431,81250.0
2021-09-30 15:30:00,121.32,121.41,120.06,120.07,253930.0,115.9431,116.0291,114.739,114.7485,253930.0
2021-10-01 09:30:00,120.7,120.7,119.14,119.26,59893.0,115.3506,115.3506,113.8597,113.9744,59893.0
2021-10-01 10:00:00,119.31,119.31,118.36,118.68,61757.0,114.0222,114.0222,113.1143,113.4201,61757.0
2021-10-01 10:30:00,118.7,119.4,118.54,119.34,44631.0,113.4392,114.1082,113.2863,114.0509,44631.0
2021-10-01 11:00:00,119.23,119.87,119.0,119.65,38519.0,113.9457,114.5574,113.7259,114.3471,38519.0
2021-10-01 11:30:00,119.66,120.22,119.66,120.05,40555.0,114.3567,114.8919,114.3567,114.7294,40555.0
2021-10-01 12:00:00,120.05,120.16,119.92,120.1,14106.0,114.7294,114.8345,114.6052,114.7772,14106.0
2021-10-01 12:30:00,120.11,120.35,120.11,120.26,17313.0,114.7867,115.0161,114.7867,114.9301,17313.0
2021-10-01 13:00:00,120.23,120.55,120.22,120.48,14221.0,114.9014,115.2072,114.8919,115.1403,14221.0
2021-10-01 13:30:00,120.5,120.98,120.5,120.85,20189.0,115.1595,115.6182,115.1595,115.4939,20189.0
2021-10-01 14:00:00,120.87,121.23,120.85,121.18,28803.0,115.5131,115.8571,115.4939,115.8093,28803.0
2021-10-01 14:30:00,121.18,121.24,120.81,121.07,32619.0,115.8093,115.8667,115.4557,115.7042,32619.0
2021-10-01 15:00:00,121.11,121.38,121.11,121.17,20852.0,115.7424,116.0005,115.7424,115.7998,20852.0
2021-10-01 15:30:00,121.17,121.17,120.66,120.72,109543.0,115.7998,115.7998,115.3124,115.3697,109543.0
2021-10-04 09:30:00,120.36,121.5,120.28,120.79,34473.0,115.0257,116.1151,114.9492,115.4366,34473.0
2021-10-04 10:00:00,120.73,120.84,120.26,120.37,23988.0,115.3793,115.4844,114.9301,115.0352,23988.0
2021-10-04 10:30:00,120.28,120.34,119.41,119.41,30005.0,114.9492,115.0066,114.1178,114.1178,30005.0
2021-10-04 11:00:00,119.33,119.75,119.27,119.4,27833.0,114.0413,114.4427,113.984,114.1082,27833.0
2021-10-04 11:30:00,119.33,119.58,119.02,119.42,25909.0,114.0413,114.2802,113.7451,114.1273,25909.0
2021-10-04 12:00:00,119.4,119.58,119.4,119.49,17995.0,114.1082,114.2802,114.1082,114.1942,17995.0
2021-10-04 12:30:00,119.44,119.64,119.31,119.56,22367.0,114.1464,114.3376,114.0222,114.2611,22367.0
2021-10-04 13:00:00,119.49,119.8,119.46,119.61,27103.0,114.1942,114.4905,114.1656,114.3089,27103.0
2021-10-04 13:30:00,119.61,119.84,119.61,119.65,29339.0,114.3089,114.5287,114.3089,114.3471,29339.0
2021-10-04 14:00:00,119.67,119.87,119.59,119.74,25089.0,114.3662,114.5574,114.2898,114.4331,25089.0
2021-10-04 14:30:00,119.74,119.8,119.61,119.71,24840.0,114.4331,114.4905,114.3089,114.4045,24840.0
2021-10-04 15:00:00,119.7,119.93,119.7,119.93,35149.0,114.3949,114.6147,114.3949,114.6147,35149.0
2021-10-04 15:30:00,119.93,120.42,119.78,120.04,125007.0,114.6147,115.083,114.4714,114.7198,125007.0
2021-10-05 09:30:00,120.28,120.4,119.4,120.16,36497.0,114.9492,115.0639,114.1082,114.8345,36497.0
2021-10-05 10:00:00,120.21,121.0,120.14,121.0,27569.0,114.8823,115.6373,114.8154,115.6373,27569.0
2021-10-05 10:30:00,120.98,121.21,120.83,121.21,23509.0,115.6182,115.838,115.4748,115.838,23509.0
2021-10-05 11:00:00,121.2,121.5,121.08,121.44,28334.0,115.8284,116.1151,115.7138,116.0578,28334.0
2021-10-05 11:30:00,121.46,121.6,121.33,121.42,12759.0,116.0769,116.2107,115.9527,116.0387,12759.0
2021-10-05 12:00:00,121.43,121.64,121.43,121.46,11381.0,116.0482,116.2489,116.0482,116.0769,11381.0
2021-10-05 12:30:00,121.45,121.52,121.27,121.42,9387.0,116.0674,116.1343,115.8953,116.0387,9387.0
2021-10-05 13:00:00,121.42,121.52,121.37,121.44,11565.0,116.0387,116.1343,115.9909,116.0578,11565.0
2021-10-05 13:30:00,121.47,121.7,121.47,121.62,35677.0,116.0865,116.3063,116.0865,116.2298,35677.0
2021-10-05 14:00:00,121.6,121.7,121.46,121.67,15595.0,116.2107,116.3063,116.0769,116.2776,15595.0
2021-10-05 14:30:00,121.71,121.78,121.62,121.68,18973.0,116.3158,116.3827,116.2298,116.2872,18973.0
2021-10-05 15:00:00,121.68,121.76,121.62,121.71,27621.0,116.2872,116.3636,116.2298,116.3158,27621.0
2021-10-05 15:30:00,121.71,121.83,121.37,121.39,134947.0,116.3158,116.4305,115.9909,116.01,134947.0
2021-10-06 09:30:00,120.65,121.15,120.52,121.02,26044.0,115.3028,115.7807,115.1786,115.6564,26044.0
2021-10-06 10:00:00,121.02,121.74,120.79,121.69,37429.0,115.6564,116.3445,115.4366,116.2967,37429.0
2021-10-06 10:30:00,121.66,121.96,121.25,121.42,34683.0,116.268,116.5548,115.8762,116.0387,34683.0
2021-10-06 11:00:00,121.42,121.79,121.35,121.41,56404.0,116.0387,116.3923,115.9718,116.0291,56404.0
2021-10-06 11:30:00,121.45,121.76,121.23,121.76,51849.0,116.0674,116.3636,115.8571,116.3636,51849.0
2021-10-06 12:00:00,121.78,121.79,121.37,121.49,29789.0,116.3827,116.3923,115.9909,116.1056,29789.0
2021-10-06 12:30:00,121.46,121.67,121.44,121.53,26654.0,116.0769,116.2776,116.0578,116.1438,26654.0
2021-10-06 13:00:00,121.53,122.11,121.43,122.06,33965.0,116.1438,116.6981,116.0482,116.6503,33965.0
2021-10-06 13:30:00,122.09,122.63,122.09,122.51,44841.0,116.679,117.1951,116.679,117.0804,44841.0
2021-10-06 14:00:00,122.53,123.13,122.33,122.99,76954.0,117.0995,117.6729,116.9084,117.5391,76954.0
2021-10-06 14:30:00,123.0,123.4,122.94,123.04,74798.0,117.5487,117.9309,117.4913,117.5869,74798.0
2021-10-06 15:00:00,123.08,123.28,122.93,123.28,71912.0,117.6251,117.8163,117.4818,117.8163,71912.0
2021-10-06 15:30:00,123.27,123.69,123.12,123.52,205885.0,117.8067,118.2081,117.6633,118.0456,205885.0
2021-10-07 09:30:00,124.21,125.53,123.97,125.21,41518.0,118.705,119.9665,118.4757,119.6607,41518.0
2021-10-07 10:00:00,125.35,125.72,125.0,125.08,35523.0,119.7945,120.1481,119.46,119.5365,35523.0
2021-10-07 10:30:00,125.09,125.35,124.93,125.24,32638.0,119.546,119.7945,119.3931,119.6894,32638.0
2021-10-07 11:00:00,125.24,125.33,125.02,125.09,20344.0,119.6894,119.7754,119.4791,119.546,20344.0
2021-10-07 11:30:00,125.09,125.3,124.98,125.3,27356.0,119.546,119.7467,119.4409,119.7467,27356.0
2021-10-07 12:00:00,125.33,125.55,125.3,125.53,49317.0,119.7754,119.9856,119.7467,119.9665,49317.0
2021-10-07 12:30:00,125.56,125.83,125.48,125.83,55122.0,119.9952,120.2532,119.9187,120.2532,55122.0
2021-10-07 13:00:00,125.8,125.94,125.74,125.83,74966.0,120.2246,120.3584,120.1672,120.2532,74966.0
2021-10-07 13:30:00,125.82,125.88,125.69,125.79,41838.0,120.2437,120.301,120.1194,120.215,41838.0
2021-10-07 14:00:00,125.79,125.79,125.45,125.5,13961.0,120.215,120.215,119.8901,119.9379,13961.0
2021-10-07 14:30:00,125.5,125.5,124.91,124.91,23904.0,119.9379,119.9379,119.374,119.374,23904.0
2021-10-07 15:00:00,124.89,125.4,124.87,125.16,26988.0,119.3549,119.8423,119.3358,119.6129,26988.0
2021-10-07 15:30:00,125.15,125.2,124.91,125.06,101701.0,119.6034,119.6512,119.374,119.5174,101701.0
2021-10-08 09:30:00,124.88,125.03,124.57,124.63,20845.0,119.3453,119.4887,119.0491,119.1064,20845.0
2021-10-08 10:00:00,124.72,124.81,124.21,124.21,12829.0,119.1924,119.2784,118.705,118.705,12829.0
2021-10-08 10:30:00,124.21,124.73,124.21,124.59,13385.0,118.705,119.202,118.705,119.0682,13385.0
2021-10-08 11:00:00,124.6,125.1,124.41,125.03,13878.0,119.0777,119.5556,118.8962,119.4887,13878.0
2021-10-08 11:30:00,125.05,125.12,124.93,124.93,8597.0,119.5078,119.5747,119.3931,119.3931,8597.0
2021-10-08 12:00:00,124.96,125.0,124.77,124.77,7090.0,119.4218,119.46,119.2402,119.2402,7090.0
2021-10-08 12:30:00,124.76,124.95,124.76,124.78,7358.0,119.2307,119.4122,119.2307,119.2498,7358.0
2021-10-08 13:00:00,124.77,124.87,124.68,124.86,8493.0,119.2402,119.3358,119.1542,119.3262,8493.0
2021-10-08 13:30:00,124.86,125.0,124.77,125.0,8736.0,119.3262,119.46,119.2402,119.46,8736.0
2021-10-08 14:00:00,124.98,125.66,124.98,125.65,39299.0,119.4409,120.0908,119.4409,120.0812,39299.0
2021-10-08 14:30:00,125.65,125.74,125.52,125.62,16561.0,120.0812,120.1672,119.957,120.0525,16561.0
2021-10-08 15:00:00,125.64,125.92,125.62,125.9,33795.0,120.0717,120.3392,120.0525,120.3201,33795.0
2021-10-08 15:30:00,125.88,126.04,125.54,125.65,168698.0,120.301,120.4539,119.9761,120.0812,168698.0
2021-10-11 09:30:00,125.52,126.18,125.02,126.13,37788.0,119.957,120.5877,119.4791,120.5399,37788.0
2021-10-11 10:00:00,126.16,126.72,126.14,126.71,67391.0,120.5686,121.1038,120.5495,121.0942,67391.0
2021-10-11 10:30:00,126.72,127.14,126.71,126.97,55710.0,121.1038,121.5052,121.0942,121.3427,55710.0
2021-10-11 11:00:00,126.96,127.0,126.37,126.37,73389.0,121.3332,121.3714,120.7693,120.7693,73389.0
2021-10-11 11:30:00,126.37,126.89,126.37,126.64,33620.0,120.7693,121.2663,120.7693,121.0273,33620.0
2021-10-11 12:00:00,126.65,126.67,126.24,126.36,45184.0,121.0369,121.056,120.6451,120.7597,45184.0
2021-10-11 12:30:00,126.36,126.37,126.0,126.07,31501.0,120.7597,120.7693,120.4157,120.4826,31501.0
2021-10-11 13:00:00,126.08,126.38,126.0,126.08,36257.0,120.4922,120.7789,120.4157,120.4922,36257.0
2021-10-11 13:30:00,126.08,126.2,126.03,126.13,30361.0,120.4922,120.6068,120.4444,120.5399,30361.0
2021-10-11 14:00:00,126.15,126.21,126.01,126.07,18008.0,120.5591,120.6164,120.4253,120.4826,18008.0
2021-10-11 14:30:00,126.09,126.29,126.06,126.29,32033.0,120.5017,120.6928,120.473,120.6928,32033.0
2021-10-11 15:00:00,126.25,126.35,126.05,126.05,53129.0,120.6546,120.7502,120.4635,120.4635,53129.0
2021-10-11 15:30:00,126.03,126.35,126.03,126.14,161054.0,120.4444,120.7502,120.4444,120.5495,161054.0
2021-10-12 09:30:00,126.87,127.44,126.46,127.19,79516.0,121.2471,121.7919,120.8553,121.553,79516.0
2021-10-12 10:00:00,127.2,127.49,126.81,127.06,31183.0,121.5625,121.8397,121.1898,121.4287,31183.0
2021-10-12 10:30:00,127.03,127.44,126.96,127.38,28829.0,121.4001,121.7919,121.3332,121.7345,28829.0
2021-10-12 11:00:00,127.4,127.5,127.21,127.46,27209.0,121.7537,121.8492,121.5721,121.811,27209.0
2021-10-12 11:30:00,127.49,127.54,127.14,127.36,20717.0,121.8397,121.8874,121.5052,121.7154,20717.0
2021-10-12 12:00:00,127.38,127.6,127.27,127.28,19028.0,121.7345,121.9448,121.6294,121.639,19028.0
2021-10-12 12:30:00,127.29,127.34,127.06,127.22,23508.0,121.6485,121.6963,121.4287,121.5816,23508.0
2021-10-12 13:00:00,127.24,127.26,127.03,127.17,17754.0,121.6007,121.6199,121.4001,121.5338,17754.0
2021-10-12 13:30:00,127.17,127.22,126.95,127.0,39120.0,121.5338,121.5816,121.3236,121.3714,39120.0
2021-10-12 14:00:00,126.99,127.11,126.88,126.92,24075.0,121.3618,121.4765,121.2567,121.2949,24075.0
2021-10-12 14:30:00,126.92,127.0,126.76,126.9,31391.0,121.2949,121.3714,121.142,121.2758,31391.0
2021-10-12 15:00:00,126.9,126.92,126.54,126.63,35320.0,121.2758,121.2949,120.9318,121.0178,35320.0
2021-10-12 15:30:00,126.6,126.66,125.98,126.22,166428.0,120.9891,121.0464,120.3966,120.626,166428.0
2021-10-13 09:30:00,126.58,127.01,126.13,126.13,43142.0,120.97,121.3809,120.5399,120.5399,43142.0
2021-10-13 10:00:00,126.15,126.26,125.24,125.34,38076.0,120.5591,120.6642,119.6894,119.785,38076.0
2021-10-13 10:30:00,125.34,125.51,125.02,125.03,19751.0,119.785,119.9474,119.4791,119.4887,19751.0
2021-10-13 11:00:00,125.02,125.3,124.84,125.18,60544.0,119.4791,119.7467,119.3071,119.632,60544.0
2021-10-13 11:30:00,125.16,125.65,125.08,125.61,74253.0,119.6129,120.0812,119.5365,120.043,74253.0
2021-10-13 12:00:00,125.65,125.88,125.59,125.84,15303.0,120.0812,120.301,120.0239,120.2628,15303.0
2021-10-13 12:30:00,125.84,125.9,125.48,125.6,50621.0,120.2628,120.3201,119.9187,120.0334,50621.0
2021-10-13 13:00:00,125.58,125.87,125.51,125.86,39160.0,120.0143,120.2915,119.9474,120.2819,39160.0
2021-10-13 13:30:00,125.88,126.11,125.87,125.98,19572.0,120.301,120.5208,120.2915,120.3966,19572.0
2021-10-13 14:00:00,125.96,126.28,125.89,126.02,23497.0,120.3775,120.6833,120.3106,120.4348,23497.0
2021-10-13 14:30:00,126.0,126.22,125.92,126.18,22243.0,120.4157,120.626,120.3392,120.5877,22243.0
2021-10-13 15:00:00,126.17,126.46,126.14,126.37,24990.0,120.5782,120.8553,120.5495,120.7693,24990.0
2021-10-13 15:30:00,126.39,126.66,126.33,126.53,89572.0,120.7884,121.0464,120.7311,120.9222,89572.0
2021-10-14 09:30:00,127.49,127.72,127.02,127.66,37285.0,121.8397,122.0595,121.3905,122.0021,37285.0
2021-10-14 10:00:00,127.72,128.1,127.6,127.6,32697.0,122.0595,122.4226,121.9448,121.9448,32697.0
2021-10-14 10:30:00,127.64,127.84,127.34,127.82,19857.0,121.983,122.1742,121.6963,122.155,19857.0
2021-10-14 11:00:00,127.82,128.18,127.75,127.79,27008.0,122.155,122.4991,122.0881,122.1264,27008.0
2021-10-14 11:30:00,127.84,128.01,127.81,127.98,28558.0,122.1742,122.3366,122.1455,122.3079,28558.0
2021-10-14 12:00:00,127.96,128.06,127.84,127.87,28538.0,122.2888,122.3844,122.1742,122.2028,28538.0
2021-10-14 12:30:00,127.85,128.08,127.73,128.05,24535.0,122.1837,122.4035,122.069,122.3748,24535.0
2021-10-14 13:00:00,128.06,128.12,127.73,127.73,28728.0,122.3844,122.4417,122.069,122.069,28728.0
2021-10-14 13:30:00,127.73,128.01,127.73,127.9,33571.0,122.069,122.3366,122.069,122.2315,33571.0
2021-10-14 14:00:00,127.92,128.24,127.89,128.23,17168.0,122.2506,122.5564,122.2219,122.5469,17168.0
2021-10-14 14:30:00,128.18,128.22,128.06,128.13,15910.0,122.4991,122.5373,122.3844,122.4513,15910.0
2021-10-14 15:00:00,128.13,128.26,128.0,128.18,30613.0,122.4513,122.5755,122.3271,122.4991,30613.0
2021-10-14 15:30:00,128.2,128.72,128.11,128.65,128821.0,122.5182,123.0152,122.4322,122.9483,128821.0
2021-10-15 09:30:00,129.5,129.62,128.68,129.32,68551.0,123.7606,123.8753,122.9769,123.5886,68551.0
2021-10-15 10:00:00,129.29,129.54,129.14,129.14,21581.0,123.5599,123.7988,123.4165,123.4165,21581.0
2021-10-15 10:30:00,129.16,129.32,128.93,129.0,15529.0,123.4356,123.5886,123.2158,123.2827,15529.0
2021-10-15 11:00:00,129.02,129.02,128.38,128.55,18943.0,123.3019,123.3019,122.6902,122.8527,18943.0
2021-10-15 11:30:00,128.54,128.68,128.41,128.67,13841.0,122.8431,122.9769,122.7189,122.9674,13841.0
2021-10-15 12:00:00,128.68,128.75,128.61,128.61,14350.0,122.9769,123.0438,122.91,122.91,14350.0
2021-10-15 12:30:00,128.64,128.73,128.46,128.46,11687.0,122.9387,123.0247,122.7667,122.7667,11687.0
2021-10-15 13:00:00,128.48,128.56,128.44,128.46,16357.0,122.7858,122.8622,122.7476,122.7667,16357.0
2021-10-15 13:30:00,128.47,128.71,128.44,128.47,31084.0,122.7762,123.0056,122.7476,122.7762,31084.0
2021-10-15 14:00:00,128.48,128.62,128.44,128.49,24868.0,122.7858,122.9196,122.7476,122.7953,24868.0
2021-10-15 14:30:00,128.5,128.52,128.19,128.27,24913.0,122.8049,122.824,122.5086,122.5851,24913.0
2021-10-15 15:00:00,128.25,128.3,127.89,128.07,32012.0,122.566,122.6138,122.2219,122.394,32012.0
2021-10-15 15:30:00,128.04,128.14,127.67,127.71,233737.0,122.3653,122.4609,122.0117,122.0499,233737.0
2021-10-18 09:30:00,127.71,128.01,126.91,127.35,36107.0,122.0499,122.3366,121.2854,121.7059,36107.0
2021-10-18 10:00:00,127.44,127.54,127.13,127.32,18076.0,121.7919,121.8874,121.4956,121.6772,18076.0
2021-10-18 10:30:00,127.29,127.75,127.28,127.72,18171.0,121.6485,122.0881,121.639,122.0595,18171.0
2021-10-18 11:00:00,127.75,127.92,127.65,127.82,18034.0,122.0881,122.2506,121.9926,122.155,18034.0
2021-10-18 11:30:00,127.79,127.87,127.49,127.49,14902.0,122.1264,122.2028,121.8397,121.8397,14902.0
2021-10-18 12:00:00,127.5,127.59,127.44,127.47,19964.0,121.8492,121.9352,121.7919,121.8206,19964.0
2021-10-18 12:30:00,127.45,127.55,127.24,127.24,17177.0,121.8014,121.897,121.6007,121.6007,17177.0
2021-10-18 13:00:00,127.23,127.39,127.22,127.22,15261.0,121.5912,121.7441,121.5816,121.5816,15261.0
2021-10-18 13:30:00,127.21,127.46,127.16,127.4,25349.0,121.5721,121.811,121.5243,121.7537,25349.0
2021-10-18 14:00:00,127.38,127.68,127.38,127.64,23758.0,121.7345,122.0212,121.7345,121.983,23758.0
2021-10-18 14:30:00,127.63,127.69,127.47,127.47,24583.0,121.9735,122.0308,121.8206,121.8206,24583.0
2021-10-18 15:00:00,127.47,127.62,127.41,127.5,31211.0,121.8206,121.9639,121.7632,121.8492,31211.0
2021-10-18 15:30:00,127.48,127.62,127.32,127.38,114576.0,121.8301,121.9639,121.6772,121.7345,114576.0
2021-10-19 09:30:00,127.69,128.05,127.02,127.32,33273.0,122.0308,122.3748,121.3905,121.6772,33273.0
2021-10-19 10:00:00,127.36,127.69,127.36,127.68,15399.0,121.7154,122.0308,121.7154,122.0212,15399.0
2021-10-19 10:30:00,127.7,127.74,127.48,127.49,20586.0,122.0404,122.0786,121.8301,121.8397,20586.0
2021-10-19 11:00:00,127.52,127.73,127.44,127.61,15516.0,121.8683,122.069,121.7919,121.9543,15516.0
2021-10-19 11:30:00,127.59,127.84,127.4,127.74,35061.0,121.9352,122.1742,121.7537,122.0786,35061.0
2021-10-19 12:00:00,127.76,128.16,127.65,128.15,30585.0,122.0977,122.48,121.9926,122.4704,30585.0
2021-10-19 12:30:00,128.17,128.25,128.09,128.24,13869.0,122.4895,122.566,122.4131,122.5564,13869.0
2021-10-19 13:00:00,128.25,128.29,128.09,128.09,15890.0,122.566,122.6042,122.4131,122.4131,15890.0
2021-10-19 13:30:00,128.08,128.2,128.05,128.17,9049.0,122.4035,122.5182,122.3748,122.4895,9049.0
2021-10-19 14:00:00,128.23,128.44,128.17,128.27,37035.0,122.5469,122.7476,122.4895,122.5851,37035.0
2021-10-19 14:30:00,128.28,128.28,128.13,128.13,16597.0,122.5947,122.5947,122.4513,122.4513,16597.0
2021-10-19 15:00:00,128.1,128.18,127.99,128.06,35691.0,122.4226,122.4991,122.3175,122.3844,35691.0
2021-10-19 15:30:00,128.05,128.43,127.98,128.41,91193.0,122.3748,122.738,122.3079,122.7189,91193.0
2021-10-20 09:30:00,128.38,129.07,128.18,128.75,19575.0,122.6902,123.3496,122.4991,123.0438,19575.0
2021-10-20 10:00:00,128.8,129.18,128.75,129.18,14807.0,123.0916,123.4548,123.0438,123.4548,14807.0
2021-10-20 10:30:00,129.15,129.19,128.69,128.9,16880.0,123.4261,123.4643,122.9865,123.1872,16880.0
2021-10-20 11:00:00,128.93,129.21,128.86,129.19,22393.0,123.2158,123.4834,123.1489,123.4643,22393.0
2021-10-20 11:30:00,129.17,129.19,128.96,129.17,15919.0,123.4452,123.4643,123.2445,123.4452,15919.0
2021-10-20 12:00:00,129.16,129.33,129.15,129.28,21224.0,123.4356,123.5981,123.4261,123.5503,21224.0
2021-10-20 12:30:00,129.32,129.73,129.3,129.66,18818.0,123.5886,123.9804,123.5694,123.9135,18818.0
2021-10-20 13:00:00,129.59,129.67,129.5,129.66,11976.0,123.8466,123.923,123.7606,123.9135,11976.0
2021-10-20 13:30:00,129.68,129.81,129.66,129.68,15594.0,123.9326,124.0568,123.9135,123.9326,15594.0
2021-10-20 14:00:00,129.64,129.76,129.6,129.69,20187.0,123.8944,124.0091,123.8561,123.9422,20187.0
2021-10-20 14:30:00,129.71,129.72,129.43,129.43,19477.0,123.9613,123.9708,123.6937,123.6937,19477.0
2021-10-20 15:00:00,129.42,129.48,129.22,129.22,29183.0,123.6841,123.7415,123.493,123.493,29183.0
2021-10-20 15:30:00,129.22,129.55,129.1,129.55,85976.0,123.493,123.8084,123.3783,123.8084,85976.0
2021-10-21 09:30:00,130.71,130.71,129.15,130.03,80293.0,124.917,124.917,123.4261,124.2671,80293.0
2021-10-21 10:00:00,130.03,130.65,129.98,130.52,54522.0,124.2671,124.8596,124.2193,124.7354,54522.0
2021-10-21 10:30:00,130.52,130.73,130.34,130.5,38244.0,124.7354,124.9361,124.5634,124.7163,38244.0
2021-10-21 11:00:00,130.49,130.66,130.31,130.54,28868.0,124.7067,124.8692,124.5347,124.7545,28868.0
2021-10-21 11:30:00,130.54,130.75,130.53,130.75,15099.0,124.7545,124.9552,124.7449,124.9552,15099.0
2021-10-21 12:00:00,130.78,130.87,130.68,130.75,11809.0,124.9839,125.0699,124.8883,124.9552,11809.0
2021-10-21 12:30:00,130.81,130.95,130.74,130.83,14289.0,125.0125,125.1463,124.9456,125.0316,14289.0
2021-10-21 13:00:00,130.82,131.06,130.8,131.06,12124.0,125.0221,125.2514,125.003,125.2514,12124.0
2021-10-21 13:30:00,131.05,131.25,131.03,131.22,22408.0,125.2419,125.433,125.2228,125.4044,22408.0
2021-10-21 14:00:00,131.22,131.42,131.22,131.41,19868.0,125.4044,125.5955,125.4044,125.5859,19868.0
2021-10-21 14:30:00,131.39,131.4,131.2,131.31,27475.0,125.5668,125.5764,125.3852,125.4904,27475.0
2021-10-21 15:00:00,131.34,131.42,131.28,131.3,40850.0,125.519,125.5955,125.4617,125.4808,40850.0
2021-10-21 15:30:00,131.3,131.34,131.08,131.29,109193.0,125.4808,125.519,125.2706,125.4712,109193.0
2021-10-22 09:30:00,131.47,131.95,131.24,131.66,31298.0,125.6433,126.102,125.4235,125.8249,31298.0
2021-10-22 10:00:00,131.72,131.86,131.62,131.86,10576.0,125.8822,126.016,125.7866,126.016,10576.0
2021-10-22 10:30:00,131.8,132.27,131.64,132.12,72843.0,125.9586,126.4078,125.8057,126.2645,72843.0
2021-10-22 11:00:00,132.09,132.5,132.04,132.25,19691.0,126.2358,126.6276,126.188,126.3887,19691.0
2021-10-22 11:30:00,132.2,132.45,132.09,132.39,48863.0,126.3409,126.5798,126.2358,126.5225,48863.0
2021-10-22 12:00:00,132.39,132.93,132.36,132.93,26149.0,126.5225,127.0386,126.4938,127.0386,26149.0
2021-10-22 12:30:00,132.93,133.05,132.82,132.91,19315.0,127.0386,127.1532,126.9334,127.0195,19315.0
2021-10-22 13:00:00,132.89,132.95,132.8,132.87,8818.0,127.0003,127.0577,126.9143,126.9812,8818.0
2021-10-22 13:30:00,132.88,133.02,132.85,132.85,12224.0,126.9908,127.1246,126.9621,126.9621,12224.0
2021-10-22 14:00:00,132.88,133.13,132.88,133.12,10672.0,126.9908,127.2297,126.9908,127.2201,10672.0
2021-10-22 14:30:00,133.14,133.25,132.96,132.98,19877.0,127.2393,127.3444,127.0672,127.0863,19877.0
2021-10-22 15:00:00,132.96,133.13,132.94,132.99,17194.0,127.0672,127.2297,127.0481,127.0959,17194.0
2021-10-22 15:30:00,133.03,133.38,133.03,133.28,104536.0,127.1341,127.4686,127.1341,127.3731,104536.0
2021-10-25 09:30:00,133.27,133.27,132.41,132.73,31197.0,127.3635,127.3635,126.5416,126.8474,31197.0
2021-10-25 10:00:00,132.79,132.93,132.29,132.35,22618.0,126.9048,127.0386,126.4269,126.4843,22618.0
2021-10-25 10:30:00,132.41,132.76,132.38,132.69,25767.0,126.5416,126.8761,126.5129,126.8092,25767.0
2021-10-25 11:00:00,132.73,132.85,132.3,132.44,19568.0,126.8474,126.9621,126.4365,126.5703,19568.0
2021-10-25 11:30:00,132.43,132.62,132.31,132.34,14073.0,126.5607,126.7423,126.446,126.4747,14073.0
2021-10-25 12:00:00,132.35,132.45,132.13,132.13,11429.0,126.4843,126.5798,126.274,126.274,11429.0
2021-10-25 12:30:00,132.14,132.15,131.83,131.9,23332.0,126.2836,126.2931,125.9873,126.0542,23332.0
2021-10-25 13:00:00,131.9,131.93,131.61,131.71,16090.0,126.0542,126.0829,125.7771,125.8726,16090.0
2021-10-25 13:30:00,131.73,131.75,131.27,131.39,19529.0,125.8917,125.9109,125.4521,125.5668,19529.0
2021-10-25 14:00:00,131.37,131.39,131.24,131.32,19465.0,125.5477,125.5668,125.4235,125.4999,19465.0
2021-10-25 14:30:00,131.31,131.35,131.08,131.26,28995.0,125.4904,125.5286,125.2706,125.4426,28995.0
2021-10-25 15:00:00,131.27,131.36,130.93,131.17,36397.0,125.4521,125.5381,125.1272,125.3566,36397.0
2021-10-25 15:30:00,131.19,131.35,131.14,131.31,93934.0,125.3757,125.5286,125.3279,125.4904,93934.0
2021-10-26 09:30:00,130.45,130.47,128.92,129.16,100800.0,124.6685,124.6876,123.2063,123.4356,100800.0
2021-10-26 10:00:00,129.14,129.8,128.63,129.63,49510.0,123.4165,124.0473,122.9291,123.8848,49510.0
2021-10-26 10:30:00,129.56,129.91,129.49,129.81,68067.0,123.8179,124.1524,123.751,124.0568,68067.0
2021-10-26 11:00:00,129.81,130.22,129.78,129.84,55221.0,124.0568,124.4487,124.0282,124.0855,55221.0
2021-10-26 11:30:00,129.84,130.04,129.78,129.84,83789.0,124.0855,124.2766,124.0282,124.0855,83789.0
2021-10-26 12:00:00,129.83,129.9,129.45,129.79,143059.0,124.076,124.1429,123.7128,124.0377,143059.0
2021-10-26 12:30:00,129.77,130.41,129.65,130.34,155711.0,124.0186,124.6303,123.9039,124.5634,155711.0
2021-10-26 13:00:00,130.32,130.37,129.7,129.96,141250.0,124.5442,124.592,123.9517,124.2002,141250.0
2021-10-26 13:30:00,129.94,130.12,129.56,130.03,68307.0,124.1811,124.3531,123.8179,124.2671,68307.0
2021-10-26 14:00:00,130.04,130.67,129.97,130.67,82450.0,124.2766,124.8787,124.2098,124.8787,82450.0
2021-10-26 14:30:00,130.68,130.97,130.49,130.89,96981.0,124.8883,125.1654,124.7067,125.089,96981.0
2021-10-26 15:00:00,130.91,130.97,130.82,130.86,50607.0,125.1081,125.1654,125.0221,125.0603,50607.0
2021-10-26 15:30:00,130.85,130.88,130.39,130.39,171067.0,125.0507,125.0794,124.6111,124.6111,171067.0
2021-10-27 09:30:00,130.46,130.67,129.72,129.94,44651.0,124.678,124.8787,123.9708,124.1811,44651.0
2021-10-27 10:00:00,129.92,130.05,129.13,129.42,48394.0,124.162,124.2862,123.407,123.6841,48394.0
2021-10-27 10:30:00,129.45,130.16,129.42,130.13,32381.0,123.7128,124.3913,123.6841,124.3627,32381.0
2021-10-27 11:00:00,130.14,130.17,129.57,129.92,48948.0,124.3722,124.4009,123.8275,124.162,48948.0
2021-10-27 11:30:00,129.91,130.19,129.66,129.67,33790.0,124.1524,124.42,123.9135,123.923,33790.0
2021-10-27 12:00:00,129.69,129.87,129.69,129.84,14945.0,123.9422,124.1142,123.9422,124.0855,14945.0
2021-10-27 12:30:00,129.81,129.82,129.26,129.31,18846.0,124.0568,124.0664,123.5312,123.579,18846.0
2021-10-27 13:00:00,129.29,129.82,129.26,129.82,18896.0,123.5599,124.0664,123.5312,124.0664,18896.0
2021-10-27 13:30:00,129.83,129.95,129.67,129.71,24784.0,124.076,124.1906,123.923,123.9613,24784.0
2021-10-27 14:00:00,129.68,129.71,129.51,129.51,24512.0,123.9326,123.9613,123.7701,123.7701,24512.0
2021-10-27 14:30:00,129.51,129.51,129.21,129.37,31658.0,123.7701,123.7701,123.4834,123.6363,31658.0
2021-10-27 15:00:00,129.41,129.54,129.22,129.53,96014.0,123.6746,123.7988,123.493,123.7893,96014.0
2021-10-27 15:30:00,129.53,129.56,129.09,129.14,106706.0,123.7893,123.8179,123.3688,123.4165,106706.0
2021-10-28 09:30:00,129.68,130.36,129.31,130.17,155168.0,123.9326,124.5825,123.579,124.4009,155168.0
2021-10-28 10:00:00,130.2,130.32,129.45,129.49,66208.0,124.4296,124.5442,123.7128,123.751,66208.0
2021-10-28 10:30:00,129.49,130.18,129.49,130.01,35047.0,123.751,124.4104,123.751,124.248,35047.0
2021-10-28 11:00:00,130.03,130.27,129.64,129.86,47356.0,124.2671,124.4965,123.8944,124.1046,47356.0
2021-10-28 11:30:00,129.87,130.15,129.78,129.89,20368.0,124.1142,124.3818,124.0282,124.1333,20368.0
2021-10-28 12:00:00,129.93,130.2,129.79,129.8,42735.0,124.1715,124.4296,124.0377,124.0473,42735.0
2021-10-28 12:30:00,129.81,129.95,129.37,129.41,46548.0,124.0568,124.1906,123.6363,123.6746,46548.0
2021-10-28 13:00:00,129.42,129.6,129.37,129.47,36174.0,123.6841,123.8561,123.6363,123.7319,36174.0
2021-10-28 13:30:00,129.5,129.8,129.48,129.59,63124.0,123.7606,124.0473,123.7415,123.8466,63124.0
2021-10-28 14:00:00,129.55,129.81,129.44,129.76,31954.0,123.8084,124.0568,123.7032,124.0091,31954.0
2021-10-28 14:30:00,129.77,129.78,129.49,129.55,65908.0,124.0186,124.0282,123.751,123.8084,65908.0
2021-10-28 15:00:00,129.52,129.54,129.03,129.04,71378.0,123.7797,123.7988,123.3114,123.321,71378.0
2021-10-28 15:30:00,129.03,129.99,128.73,129.93,314773.0,123.3114,124.2289,123.0247,124.1715,314773.0
2021-10-29 09:30:00,140.34,145.98,132.15,133.49,283873.0,134.1202,139.5102,126.2931,127.5737,283873.0
2021-10-29 10:00:00,133.52,133.96,132.48,133.24,137098.0,127.6024,128.0229,126.6085,127.3348,137098.0
2021-10-29 10:30:00,133.28,134.16,132.74,133.8,120769.0,127.3731,128.2141,126.857,127.87,120769.0
2021-10-29 11:00:00,133.83,134.14,133.57,134.0,91782.0,127.8987,128.1949,127.6502,128.0611,91782.0
2021-10-29 11:30:00,134.01,134.1,133.53,133.68,53537.0,128.0707,128.1567,127.612,127.7553,53537.0
2021-10-29 12:00:00,133.67,135.18,133.16,134.85,161041.0,127.7458,129.1888,127.2584,128.8735,161041.0
2021-10-29 12:30:00,134.85,135.16,134.23,135.03,89317.0,128.8735,129.1697,128.2809,129.0455,89317.0
2021-10-29 13:00:00,135.05,135.16,134.45,134.63,86114.0,129.0646,129.1697,128.4912,128.6632,86114.0
2021-10-29 13:30:00,134.62,135.04,134.35,134.71,151181.0,128.6537,129.055,128.3956,128.7397,151181.0
2021-10-29 14:00:00,134.72,135.07,134.7,134.72,82992.0,128.7492,129.0837,128.7301,128.7492,82992.0
2021-10-29 14:30:00,134.74,135.06,134.74,134.99,67051.0,128.7683,129.0742,128.7683,129.0073,67051.0
2021-10-29 15:00:00,135.0,135.23,134.59,134.73,80247.0,129.0168,129.2366,128.625,128.7588,80247.0
2021-10-29 15:30:00,134.75,134.87,134.45,134.66,349352.0,128.7779,128.8926,128.4912,128.6919,349352.0
2021-11-01 09:30:00,135.18,135.66,133.52,134.6,81016.0,129.1888,129.6476,127.6024,128.6345,81016.0
2021-11-01 10:00:00,134.59,134.59,133.03,133.44,55615.0,128.625,128.625,127.1341,127.526,55615.0
2021-11-01 10:30:00,133.48,133.82,133.31,133.55,57964.0,127.5642,127.8891,127.4017,127.6311,57964.0
2021-11-01 11:00:00,133.57,133.85,133.2,133.2,63311.0,127.6502,127.9178,127.2966,127.2966,63311.0
2021-11-01 11:30:00,133.15,133.18,132.67,132.9,46858.0,127.2488,127.2775,126.7901,127.0099,46858.0
2021-11-01 12:00:00,132.9,132.96,132.71,132.89,59656.0,127.0099,127.0672,126.8283,127.0003,59656.0
2021-11-01 12:30:00,132.9,133.02,132.8,132.81,59614.0,127.0099,127.1246,126.9143,126.9239,59614.0
2021-11-01 13:00:00,132.83,132.85,132.56,132.69,32198.0,126.943,126.9621,126.685,126.8092,32198.0
2021-11-01 13:30:00,132.65,132.8,132.49,132.64,23118.0,126.771,126.9143,126.6181,126.7614,23118.0
2021-11-01 14:00:00,132.67,132.93,132.65,132.84,85187.0,126.7901,127.0386,126.771,126.9526,85187.0
2021-11-01 14:30:00,132.83,133.03,132.69,132.73,45615.0,126.943,127.1341,126.8092,126.8474,45615.0
2021-11-01 15:00:00,132.72,132.75,132.43,132.5,39557.0,126.8379,126.8665,126.5607,126.6276,39557.0
2021-11-01 15:30:00,132.49,132.67,132.42,132.64,279018.0,126.6181,126.7901,126.5512,126.7614,279018.0
2021-11-02 09:30:00,133.0,133.66,132.63,133.61,57598.0,127.1055,127.7362,126.7519,127.6884,57598.0
2021-11-02 10:00:00,133.63,134.4,133.12,134.01,52422.0,127.7075,128.4434,127.2201,128.0707,52422.0
2021-11-02 10:30:00,134.03,134.49,133.87,134.16,41690.0,128.0898,128.5294,127.9369,128.2141,41690.0
2021-11-02 11:00:00,134.16,134.59,133.89,134.18,39261.0,128.2141,128.625,127.956,128.2332,39261.0
2021-11-02 11:30:00,134.15,135.27,134.03,134.94,135533.0,128.2045,129.2749,128.0898,128.9595,135533.0
2021-11-02 12:00:00,134.98,135.12,134.59,134.84,51974.0,128.9977,129.1315,128.625,128.8639,51974.0
2021-11-02 12:30:00,134.86,134.87,134.6,134.61,34211.0,128.883,128.8926,128.6345,128.6441,34211.0
2021-11-02 13:00:00,134.59,134.67,134.48,134.58,28562.0,128.625,128.7014,128.5199,128.6154,28562.0
2021-11-02 13:30:00,134.54,135.19,134.46,135.19,53060.0,128.5772,129.1984,128.5008,129.1984,53060.0
2021-11-02 14:00:00,135.23,135.42,134.97,134.99,57324.0,129.2366,129.4182,128.9882,129.0073,57324.0
2021-11-02 14:30:00,134.97,135.18,134.75,134.79,70608.0,128.9882,129.1888,128.7779,128.8161,70608.0
2021-11-02 15:00:00,134.73,134.75,134.27,134.41,39963.0,128.7588,128.7779,128.3192,128.453,39963.0
2021-11-02 15:30:00,134.41,134.5,134.02,134.21,131542.0,128.453,128.539,128.0803,128.2618,131542.0
2021-11-03 09:30:00,133.95,135.08,133.39,133.39,45710.0,128.0134,129.0933,127.4782,127.4782,45710.0
2021-11-03 10:00:00,133.38,133.85,133.27,133.77,21896.0,127.4686,127.9178,127.3635,127.8413,21896.0
2021-11-03 10:30:00,133.72,133.78,133.17,133.18,19624.0,127.7936,127.8509,127.2679,127.2775,19624.0
2021-11-03 11:00:00,133.1,133.23,132.67,132.89,21732.0,127.201,127.3253,126.7901,127.0003,21732.0
2021-11-03 11:30:00,132.88,132.92,132.48,132.53,21335.0,126.9908,127.029,126.6085,126.6563,21335.0
2021-11-03 12:00:00,132.56,132.69,132.41,132.66,15773.0,126.685,126.8092,126.5416,126.7805,15773.0
2021-11-03 12:30:00,132.64,132.8,132.59,132.75,15687.0,126.7614,126.9143,126.7136,126.8665,15687.0
2021-11-03 13:00:00,132.74,132.99,132.64,132.94,11475.0,126.857,127.0959,126.7614,127.0481,11475.0
2021-11-03 13:30:00,132.91,132.92,132.52,132.56,17471.0,127.0195,127.029,126.6467,126.685,17471.0
2021-11-03 14:00:00,132.5,132.66,132.04,132.21,36283.0,126.6276,126.7805,126.188,126.3505,36283.0
2021-11-03 14:30:00,132.23,132.94,132.19,132.85,26508.0,126.3696,127.0481,126.3314,126.9621,26508.0
2021-11-03 15:00:00,132.86,132.86,132.61,132.69,33659.0,126.9717,126.9717,126.7327,126.8092,33659.0
2021-11-03 15:30:00,132.68,132.76,132.37,132.41,105052.0,126.7996,126.8761,126.5034,126.5416,105052.0
2021-11-04 09:30:00,132.27,133.38,132.02,133.03,35739.0,126.4078,127.4686,126.1689,127.1341,35739.0
2021-11-04 10:00:00,133.05,133.28,132.65,133.04,17585.0,127.1532,127.3731,126.771,127.1437,17585.0
2021-11-04 10:30:00,133.03,133.11,132.79,132.92,19515.0,127.1341,127.2106,126.9048,127.029,19515.0
2021-11-04 11:00:00,132.89,133.38,132.86,133.38,41287.0,127.0003,127.4686,126.9717,127.4686,41287.0
2021-11-04 11:30:00,133.34,133.5,133.2,133.27,14324.0,127.4304,127.5833,127.2966,127.3635,14324.0
2021-11-04 12:00:00,133.3,133.32,133.17,133.31,15611.0,127.3922,127.4113,127.2679,127.4017,15611.0
2021-11-04 12:30:00,133.31,133.52,133.31,133.43,13024.0,127.4017,127.6024,127.4017,127.5164,13024.0
2021-11-04 13:00:00,133.45,133.64,133.36,133.61,24884.0,127.5355,127.7171,127.4495,127.6884,24884.0
2021-11-04 13:30:00,133.62,133.7,133.54,133.65,19882.0,127.698,127.7744,127.6215,127.7267,19882.0
2021-11-04 14:00:00,133.68,133.68,133.14,133.14,20206.0,127.7553,127.7553,127.2393,127.2393,20206.0
2021-11-04 14:30:00,133.12,133.15,132.87,133.01,24194.0,127.2201,127.2488,126.9812,127.115,24194.0
2021-11-04 15:00:00,133.01,133.31,132.98,133.17,20635.0,127.115,127.4017,127.0863,127.2679,20635.0
2021-11-04 15:30:00,133.17,133.55,133.01,133.55,103679.0,127.2679,127.6311,127.115,127.6311,103679.0
2021-11-05 09:30:00,134.0,134.14,133.36,133.59,37362.0,128.0611,128.1949,127.4495,127.6693,37362.0
2021-11-05 10:00:00,133.52,133.93,133.16,133.85,45879.0,127.6024,127.9942,127.2584,127.9178,45879.0
2021-11-05 10:30:00,133.84,133.97,133.28,133.43,24653.0,127.9082,128.0325,127.3731,127.5164,24653.0
2021-11-05 11:00:00,133.43,133.45,133.08,133.18,15700.0,127.5164,127.5355,127.1819,127.2775,15700.0
2021-11-05 11:30:00,133.18,133.28,132.95,133.07,26252.0,127.2775,127.3731,127.0577,127.1724,26252.0
2021-11-05 12:00:00,133.08,133.41,133.08,133.27,11954.0,127.1819,127.4973,127.1819,127.3635,11954.0
2021-11-05 12:30:00,133.34,133.56,133.34,133.49,11560.0,127.4304,127.6406,127.4304,127.5737,11560.0
2021-11-05 13:00:00,133.48,133.49,132.81,132.81,18830.0,127.5642,127.5737,126.9239,126.9239,18830.0
2021-11-05 13:30:00,132.78,132.97,132.72,132.88,18562.0,126.8952,127.0768,126.8379,126.9908,18562.0
2021-11-05 14:00:00,132.85,133.13,132.83,133.03,17639.0,126.9621,127.2297,126.943,127.1341,17639.0
2021-11-05 14:30:00,133.0,133.12,132.9,133.0,23549.0,127.1055,127.2201,127.0099,127.1055,23549.0
2021-11-05 15:00:00,133.02,133.07,132.68,132.71,30234.0,127.1246,127.1724,126.7996,126.8283,30234.0
2021-11-05 15:30:00,132.72,133.04,132.65,132.74,162936.0,126.8379,127.1437,126.771,126.857,162936.0
2021-11-08 09:30:00,133.24,133.54,132.36,133.0,33709.0,127.3348,127.6215,126.4938,127.1055,33709.0
2021-11-08 10:00:00,133.03,133.84,132.95,133.68,59579.0,127.1341,127.9082,127.0577,127.7553,59579.0
2021-11-08 10:30:00,133.65,133.7,133.16,133.21,30580.0,127.7267,127.7744,127.2584,127.3062,30580.0
2021-11-08 11:00:00,133.25,133.28,132.77,132.81,21423.0,127.3444,127.3731,126.8857,126.9239,21423.0
2021-11-08 11:30:00,132.77,132.84,132.57,132.67,17955.0,126.8857,126.9526,126.6945,126.7901,17955.0
2021-11-08 12:00:00,132.61,132.61,132.39,132.4,13369.0,126.7327,126.7327,126.5225,126.5321,13369.0
2021-11-08 12:30:00,132.42,132.42,132.05,132.12,13992.0,126.5512,126.5512,126.1976,126.2645,13992.0
2021-11-08 13:00:00,132.17,132.33,132.05,132.28,10661.0,126.3122,126.4652,126.1976,126.4174,10661.0
2021-11-08 13:30:00,132.3,132.65,132.29,132.6,20565.0,126.4365,126.771,126.4269,126.7232,20565.0
2021-11-08 14:00:00,132.63,132.78,132.55,132.69,11751.0,126.7519,126.8952,126.6754,126.8092,11751.0
2021-11-08 14:30:00,132.71,132.85,132.39,132.82,52704.0,126.8283,126.9621,126.5225,126.9334,52704.0
2021-11-08 15:00:00,132.79,132.87,132.73,132.81,19782.0,126.9048,126.9812,126.8474,126.9239,19782.0
2021-11-08 15:30:00,132.81,133.31,132.79,133.07,94241.0,126.9239,127.4017,126.9048,127.1724,94241.0
2021-11-09 09:30:00,133.08,133.39,132.57,133.08,34439.0,127.1819,127.4782,126.6945,127.1819,34439.0
2021-11-09 10:00:00,132.98,133.2,132.57,132.99,20818.0,127.0863,127.2966,126.6945,127.0959,20818.0
2021-11-09 10:30:00,132.95,133.26,132.94,133.02,18073.0,127.0577,127.3539,127.0481,127.1246,18073.0
2021-11-09 11:00:00,133.07,133.12,132.64,132.7,12325.0,127.1724,127.2201,126.7614,126.8188,12325.0
2021-11-09 11:30:00,132.72,132.85,132.71,132.83,11589.0,126.8379,126.9621,126.8283,126.943,11589.0
2021-11-09 12:00:00,132.81,133.05,132.79,133.02,9819.0,126.9239,127.1532,126.9048,127.1246,9819.0
2021-11-09 12:30:00,133.03,133.18,133.03,133.05,10393.0,127.1341,127.2775,127.1341,127.1532,10393.0
2021-11-09 13:00:00,133.05,133.09,132.98,133.03,8539.0,127.1532,127.1915,127.0863,127.1341,8539.0
2021-11-09 13:30:00,133.09,133.13,133.0,133.07,9920.0,127.1915,127.2297,127.1055,127.1724,9920.0
2021-11-09 14:00:00,133.01,133.14,132.82,133.13,13961.0,127.115,127.2393,126.9334,127.2297,13961.0
2021-11-09 14:30:00,133.12,133.41,133.1,133.25,18971.0,127.2201,127.4973,127.201,127.3444,18971.0
2021-11-09 15:00:00,133.24,133.29,133.11,133.14,17892.0,127.3348,127.3826,127.2106,127.2393,17892.0
2021-11-09 15:30:00,133.13,133.23,132.89,133.13,110630.0,127.2297,127.3253,127.0003,127.2297,110630.0
2021-11-10 09:30:00,132.89,133.98,132.75,133.77,30410.0,127.0003,128.042,126.8665,127.8413,30410.0
2021-11-10 10:00:00,133.72,134.31,133.68,133.97,35189.0,127.7936,128.3574,127.7553,128.0325,35189.0
2021-11-10 10:30:00,134.0,134.24,133.64,133.83,21274.0,128.0611,128.2905,127.7171,127.8987,21274.0
2021-11-10 11:00:00,133.84,133.84,133.61,133.61,21955.0,127.9082,127.9082,127.6884,127.6884,21955.0
2021-11-10 11:30:00,133.59,133.6,133.3,133.39,15796.0,127.6693,127.6789,127.3922,127.4782,15796.0
2021-11-10 12:00:00,133.37,133.38,133.13,133.13,29028.0,127.4591,127.4686,127.2297,127.2297,29028.0
2021-11-10 12:30:00,133.15,133.45,133.11,133.37,21962.0,127.2488,127.5355,127.2106,127.4591,21962.0
2021-11-10 13:00:00,133.33,133.63,133.29,133.61,21589.0,127.4208,127.7075,127.3826,127.6884,21589.0
2021-11-10 13:30:00,133.62,134.19,133.62,134.19,32749.0,127.698,128.2427,127.698,128.2427,32749.0
2021-11-10 14:00:00,134.15,134.15,133.68,133.87,13537.0,128.2045,128.2045,127.7553,127.9369,13537.0
2021-11-10 14:30:00,133.89,134.08,133.71,134.01,27613.0,127.956,128.1376,127.784,128.0707,27613.0
2021-11-10 15:00:00,133.99,134.31,133.97,134.21,34687.0,128.0516,128.3574,128.0325,128.2618,34687.0
2021-11-10 15:30:00,134.21,134.54,134.08,134.44,77434.0,128.2618,128.5772,128.1376,128.4816,77434.0
2021-11-11 09:30:00,134.35,134.47,133.43,134.47,32732.0,128.3956,128.5103,127.5164,128.5103,32732.0
2021-11-11 10:00:00,134.47,134.65,134.05,134.23,28062.0,128.5103,128.6823,128.1089,128.2809,28062.0
2021-11-11 10:30:00,134.17,134.33,133.9,133.98,14120.0,128.2236,128.3765,127.9656,128.042,14120.0
2021-11-11 11:00:00,133.94,134.06,133.64,133.75,29288.0,128.0038,128.1185,127.7171,127.8222,29288.0
2021-11-11 11:30:00,133.72,134.04,133.72,133.97,6026.0,127.7936,128.0994,127.7936,128.0325,6026.0
2021-11-11 12:00:00,133.99,134.02,133.78,133.88,8462.0,128.0516,128.0803,127.8509,127.9465,8462.0
2021-11-11 12:30:00,133.91,133.94,133.74,133.78,8087.0,127.9751,128.0038,127.8127,127.8509,8087.0
2021-11-11 13:00:00,133.78,133.94,133.66,133.87,10471.0,127.8509,128.0038,127.7362,127.9369,10471.0
2021-11-11 13:30:00,133.88,134.03,133.84,133.98,6217.0,127.9465,128.0898,127.9082,128.042,6217.0
2021-11-11 14:00:00,133.96,134.03,133.61,133.62,10894.0,128.0229,128.0898,127.6884,127.698,10894.0
2021-11-11 14:30:00,133.6,133.77,133.55,133.71,19312.0,127.6789,127.8413,127.6311,127.784,19312.0
2021-11-11 15:00:00,133.7,133.85,133.57,133.61,45334.0,127.7744,127.9178,127.6502,127.6884,45334.0
2021-11-11 15:30:00,133.61,133.73,133.43,133.6,75534.0,127.6884,127.8031,127.5164,127.6789,75534.0
2021-11-12 09:30:00,134.12,134.39,133.55,133.85,21539.0,128.1758,128.4339,127.6311,127.9178,21539.0
2021-11-12 10:00:00,133.9,134.66,133.75,134.43,19725.0,127.9656,128.6919,127.8222,128.4721,19725.0
2021-11-12 10:30:00,134.43,134.43,133.95,134.32,33460.0,128.4721,128.4721,128.0134,128.367,33460.0
2021-11-12 11:00:00,134.36,134.91,134.36,134.91,34360.0,128.4052,128.9308,128.4052,128.9308,34360.0
2021-11-12 11:30:00,134.9,135.34,134.9,135.33,30107.0,128.9213,129.3418,128.9213,129.3322,30107.0
2021-11-12 12:00:00,135.36,135.66,135.32,135.65,28669.0,129.3609,129.6476,129.3226,129.638,28669.0
2021-11-12 12:30:00,135.62,135.71,135.46,135.58,22690.0,129.6093,129.6954,129.4564,129.5711,22690.0
2021-11-12 13:00:00,135.58,135.67,135.39,135.53,30205.0,129.5711,129.6571,129.3895,129.5233,30205.0
2021-11-12 13:30:00,135.51,135.74,135.48,135.68,16682.0,129.5042,129.724,129.4755,129.6667,16682.0
2021-11-12 14:00:00,135.68,135.68,135.37,135.41,44606.0,129.6667,129.6667,129.3704,129.4087,44606.0
2021-11-12 14:30:00,135.42,135.58,135.34,135.58,16488.0,129.4182,129.5711,129.3418,129.5711,16488.0
2021-11-12 15:00:00,135.56,135.79,135.48,135.76,27784.0,129.552,129.7718,129.4755,129.7431,27784.0
2021-11-12 15:30:00,135.76,135.9,135.24,135.34,125401.0,129.7431,129.8769,129.2462,129.3418,125401.0
2021-11-15 09:30:00,134.94,135.39,134.82,135.03,32315.0,128.9595,129.3895,128.8448,129.0455,32315.0
2021-11-15 10:00:00,134.94,135.43,134.91,135.39,12557.0,128.9595,129.4278,128.9308,129.3895,12557.0
2021-11-15 10:30:00,135.37,135.43,135.03,135.2,11103.0,129.3704,129.4278,129.0455,129.208,11103.0
2021-11-15 11:00:00,135.16,135.23,135.0,135.0,6569.0,129.1697,129.2366,129.0168,129.0168,6569.0
2021-11-15 11:30:00,135.03,135.09,134.91,135.05,9227.0,129.0455,129.1028,128.9308,129.0646,9227.0
2021-11-15 12:00:00,135.02,135.09,134.9,135.01,8579.0,129.0359,129.1028,128.9213,129.0264,8579.0
2021-11-15 12:30:00,134.95,135.04,134.92,134.99,7186.0,128.969,129.055,128.9404,129.0073,7186.0
2021-11-15 13:00:00,135.02,135.15,134.98,135.04,9987.0,129.0359,129.1602,128.9977,129.055,9987.0
2021-11-15 13:30:00,135.09,135.26,135.03,135.23,8583.0,129.1028,129.2653,129.0455,129.2366,8583.0
2021-11-15 14:00:00,135.23,135.24,135.0,135.03,10958.0,129.2366,129.2462,129.0168,129.0455,10958.0
2021-11-15 14:30:00,135.03,135.21,135.01,135.01,8906.0,129.0455,129.2175,129.0264,129.0264,8906.0
2021-11-15 15:00:00,135.0,135.13,134.93,135.01,23379.0,129.0168,129.1411,128.9499,129.0264,23379.0
2021-11-15 15:30:00,135.0,135.27,134.97,135.26,81723.0,129.0168,129.2749,128.9882,129.2653,81723.0
2021-11-16 09:30:00,135.53,136.17,135.2,136.17,30197.0,129.5233,130.135,129.208,130.135,30197.0
2021-11-16 10:00:00,136.13,136.34,135.98,136.17,22188.0,130.0967,130.2974,129.9534,130.135,22188.0
2021-11-16 10:30:00,136.14,136.23,135.98,136.11,60349.0,130.1063,130.1923,129.9534,130.0776,60349.0
2021-11-16 11:00:00,136.13,136.29,136.05,136.26,17809.0,130.0967,130.2496,130.0203,130.221,17809.0
2021-11-16 11:30:00,136.25,136.46,136.19,136.37,15043.0,130.2114,130.4121,130.1541,130.3261,15043.0
2021-11-16 12:00:00,136.38,136.38,136.0,136.06,15968.0,130.3357,130.3357,129.9725,130.0298,15968.0
2021-11-16 12:30:00,136.06,136.38,136.04,136.32,13891.0,130.0298,130.3357,130.0107,130.2783,13891.0
2021-11-16 13:00:00,136.31,136.43,136.26,136.4,10746.0,130.2688,130.3834,130.221,130.3548,10746.0
2021-11-16 13:30:00,136.38,136.45,136.31,136.33,13271.0,130.3357,130.4026,130.2688,130.2879,13271.0
2021-11-16 14:00:00,136.35,136.41,136.19,136.23,25220.0,130.307,130.3643,130.1541,130.1923,25220.0
2021-11-16 14:30:00,136.27,136.52,136.25,136.48,26622.0,130.2305,130.4695,130.2114,130.4312,26622.0
2021-11-16 15:00:00,136.48,136.66,136.46,136.53,24073.0,130.4312,130.6033,130.4121,130.479,24073.0
2021-11-16 15:30:00,136.53,136.62,136.31,136.41,104602.0,130.479,130.565,130.2688,130.3643,104602.0
2021-11-17 09:30:00,136.57,136.89,136.41,136.56,35173.0,130.5172,130.8231,130.3643,130.5077,35173.0
2021-11-17 10:00:00,136.44,136.65,136.37,136.43,16472.0,130.393,130.5937,130.3261,130.3834,16472.0
2021-11-17 10:30:00,136.43,136.8,136.32,136.79,25115.0,130.3834,130.737,130.2783,130.7275,25115.0
2021-11-17 11:00:00,136.75,137.1,136.68,136.87,12518.0,130.6893,131.0238,130.6224,130.8039,12518.0
2021-11-17 11:30:00,136.84,136.88,136.57,136.8,21640.0,130.7753,130.8135,130.5172,130.737,21640.0
2021-11-17 12:00:00,136.74,136.99,136.74,136.79,19556.0,130.6797,130.9186,130.6797,130.7275,19556.0
2021-11-17 12:30:00,136.81,137.21,136.81,137.19,10998.0,130.7466,131.1289,130.7466,131.1098,10998.0
2021-11-17 13:00:00,137.17,137.32,137.14,137.23,16383.0,131.0906,131.234,131.062,131.148,16383.0
2021-11-17 13:30:00,137.22,137.24,137.08,137.1,10360.0,131.1384,131.1575,131.0046,131.0238,10360.0
2021-11-17 14:00:00,137.1,137.1,136.77,136.79,13159.0,131.0238,131.0238,130.7084,130.7275,13159.0
2021-11-17 14:30:00,136.8,137.24,136.8,137.21,19813.0,130.737,131.1575,130.737,131.1289,19813.0
2021-11-17 15:00:00,137.21,137.57,137.13,137.57,24787.0,131.1289,131.4729,131.0524,131.4729,24787.0
2021-11-17 15:30:00,137.55,137.7,137.42,137.45,97018.0,131.4538,131.5972,131.3296,131.3582,97018.0
2021-11-18 09:30:00,137.4,137.64,136.58,137.61,30462.0,131.3105,131.5398,130.5268,131.5111,30462.0
2021-11-18 10:00:00,137.61,137.8,137.01,137.01,39379.0,131.5111,131.6927,130.9377,130.9377,39379.0
2021-11-18 10:30:00,137.13,137.71,137.04,137.5,15268.0,131.0524,131.6067,130.9664,131.406,15268.0
2021-11-18 11:00:00,137.57,137.68,137.38,137.53,18515.0,131.4729,131.578,131.2913,131.4347,18515.0
2021-11-18 11:30:00,137.54,137.71,137.43,137.5,30253.0,131.4442,131.6067,131.3391,131.406,30253.0
2021-11-18 12:00:00,137.5,137.72,137.49,137.52,24629.0,131.406,131.6163,131.3965,131.4251,24629.0
2021-11-18 12:30:00,137.51,137.53,137.26,137.37,12041.0,131.4156,131.4347,131.1767,131.2818,12041.0
2021-11-18 13:00:00,137.36,137.52,137.3,137.44,12775.0,131.2722,131.4251,131.2149,131.3487,12775.0
2021-11-18 13:30:00,137.42,137.59,137.37,137.56,9689.0,131.3296,131.492,131.2818,131.4634,9689.0
2021-11-18 14:00:00,137.53,137.54,137.16,137.23,13819.0,131.4347,131.4442,131.0811,131.148,13819.0
2021-11-18 14:30:00,137.23,137.33,137.11,137.33,13481.0,131.148,131.2436,131.0333,131.2436,13481.0
2021-11-18 15:00:00,137.36,137.43,137.15,137.28,25173.0,131.2722,131.3391,131.0715,131.1958,25173.0
2021-11-18 15:30:00,137.27,137.48,137.15,137.45,99353.0,131.1862,131.3869,131.0715,131.3582,99353.0
2021-11-19 09:30:00,137.9,138.0,137.06,137.9,54591.0,131.7883,131.8839,130.9855,131.7883,54591.0
2021-11-19 10:00:00,138.03,138.09,136.86,136.95,25251.0,131.9125,131.9699,130.7944,130.8804,25251.0
2021-11-19 10:30:00,136.96,137.37,136.95,137.02,15183.0,130.89,131.2818,130.8804,130.9473,15183.0
2021-11-19 11:00:00,137.04,137.14,136.69,136.72,22120.0,130.9664,131.062,130.6319,130.6606,22120.0
2021-11-19 11:30:00,136.71,136.73,136.12,136.19,38202.0,130.651,130.6701,130.0872,130.1541,38202.0
2021-11-19 12:00:00,136.2,136.34,136.1,136.2,21261.0,130.1636,130.2974,130.0681,130.1636,21261.0
2021-11-19 12:30:00,136.22,136.26,135.99,136.04,19418.0,130.1828,130.221,129.9629,130.0107,19418.0
2021-11-19 13:00:00,136.03,136.03,135.61,135.74,21625.0,130.0012,130.0012,129.5998,129.724,21625.0
2021-11-19 13:30:00,135.78,136.08,135.78,136.08,21310.0,129.7623,130.049,129.7623,130.049,21310.0
2021-11-19 14:00:00,136.08,136.35,136.07,136.25,27595.0,130.049,130.307,130.0394,130.2114,27595.0
2021-11-19 14:30:00,136.25,136.32,136.19,136.28,21702.0,130.2114,130.2783,130.1541,130.2401,21702.0
2021-11-19 15:00:00,136.29,136.76,136.28,136.74,37431.0,130.2496,130.6988,130.2401,130.6797,37431.0
2021-11-19 15:30:00,136.74,136.85,136.27,136.43,153420.0,130.6797,130.7848,130.2305,130.3834,153420.0
2021-11-22 09:30:00,136.95,137.09,136.06,136.53,32588.0,130.8804,131.0142,130.0298,130.479,32588.0
2021-11-22 10:00:00,136.62,137.0,136.4,136.54,16247.0,130.565,130.9282,130.3548,130.4886,16247.0
2021-11-22 10:30:00,136.69,137.2,136.61,137.07,10956.0,130.6319,131.1193,130.5555,130.9951,10956.0
2021-11-22 11:00:00,137.13,137.44,136.74,137.16,15172.0,131.0524,131.3487,130.6797,131.0811,15172.0
2021-11-22 11:30:00,137.19,137.6,137.07,137.1,12757.0,131.1098,131.5016,130.9951,131.0238,12757.0
2021-11-22 12:00:00,137.03,137.35,136.75,136.87,25700.0,130.9569,131.2627,130.6893,130.8039,25700.0
2021-11-22 12:30:00,136.8,136.95,136.58,136.65,10675.0,130.737,130.8804,130.5268,130.5937,10675.0
2021-11-22 13:00:00,136.64,136.81,136.58,136.74,9582.0,130.5841,130.7466,130.5268,130.6797,9582.0
2021-11-22 13:30:00,136.66,136.97,136.52,136.97,16953.0,130.6033,130.8995,130.4695,130.8995,16953.0
2021-11-22 14:00:00,137.02,137.02,136.6,136.9,19244.0,130.9473,130.9473,130.5459,130.8326,19244.0
2021-11-22 14:30:00,136.91,137.32,136.91,137.31,22145.0,130.8422,131.234,130.8422,131.2244,22145.0
2021-11-22 15:00:00,137.31,137.56,137.28,137.5,43168.0,131.2244,131.4634,131.1958,131.406,43168.0
2021-11-22 15:30:00,137.46,137.54,136.83,136.97,112956.0,131.3678,131.4442,130.7657,130.8995,112956.0
2021-11-23 09:30:00,136.66,137.53,136.42,137.53,24909.0,130.6033,131.4347,130.3739,131.4347,24909.0
2021-11-23 10:00:00,137.55,137.56,136.84,136.87,11542.0,131.4538,131.4634,130.7753,130.8039,11542.0
2021-11-23 10:30:00,136.82,137.1,136.61,137.1,9394.0,130.7562,131.0238,130.5555,131.0238,9394.0
2021-11-23 11:00:00,137.04,137.44,137.04,137.37,15457.0,130.9664,131.3487,130.9664,131.2818,15457.0
2021-11-23 11:30:00,137.34,137.49,137.2,137.49,9607.0,131.2531,131.3965,131.1193,131.3965,9607.0
2021-11-23 12:00:00,137.56,137.6,137.21,137.43,10879.0,131.4634,131.5016,131.1289,131.3391,10879.0
2021-11-23 12:30:00,137.44,137.52,137.23,137.43,8995.0,131.3487,131.4251,131.148,131.3391,8995.0
2021-11-23 13:00:00,137.37,137.69,137.37,137.6,8922.0,131.2818,131.5876,131.2818,131.5016,8922.0
2021-11-23 13:30:00,137.57,137.89,137.57,137.74,11663.0,131.4729,131.7787,131.4729,131.6354,11663.0
2021-11-23 14:00:00,137.75,137.85,137.63,137.74,12617.0,131.6449,131.7405,131.5303,131.6354,12617.0
2021-11-23 14:30:00,137.76,137.86,137.52,137.8,16386.0,131.6545,131.7501,131.4251,131.6927,16386.0
2021-11-23 15:00:00,137.79,137.91,137.62,137.7,16360.0,131.6832,131.7979,131.5207,131.5972,16360.0
2021-11-23 15:30:00,137.65,138.0,137.62,137.85,72003.0,131.5494,131.8839,131.5207,131.7405,72003.0
2021-11-24 09:30:00,137.33,137.86,137.02,137.21,44960.0,131.2436,131.7501,130.9473,131.1289,44960.0
2021-11-24 10:00:00,137.28,137.7,137.28,137.47,10373.0,131.1958,131.5972,131.1958,131.3774,10373.0
2021-11-24 10:30:00,137.48,137.7,137.29,137.69,15821.0,131.3869,131.5972,131.2053,131.5876,15821.0
2021-11-24 11:00:00,137.65,137.98,137.58,137.75,6505.0,131.5494,131.8647,131.4825,131.6449,6505.0
2021-11-24 11:30:00,137.74,137.93,137.66,137.86,5628.0,131.6354,131.817,131.5589,131.7501,5628.0
2021-11-24 12:00:00,137.8,138.25,137.8,138.19,13335.0,131.6927,132.1228,131.6927,132.0654,13335.0
2021-11-24 12:30:00,138.2,138.33,138.18,138.31,6827.0,132.075,132.1992,132.0559,132.1801,6827.0
2021-11-24 13:00:00,138.31,138.36,138.11,138.15,17215.0,132.1801,132.2279,131.989,132.0272,17215.0
2021-11-24 13:30:00,138.11,138.21,138.05,138.18,20907.0,131.989,132.0846,131.9316,132.0559,20907.0
2021-11-24 14:00:00,138.24,138.29,137.91,138.14,11201.0,132.1132,132.161,131.7979,132.0177,11201.0
2021-11-24 14:30:00,138.12,138.17,137.9,138.1,13737.0,131.9985,132.0463,131.7883,131.9794,13737.0
2021-11-24 15:00:00,138.1,138.28,137.94,138.26,35800.0,131.9794,132.1515,131.8265,132.1323,35800.0
2021-11-24 15:30:00,138.29,138.55,138.18,138.43,60860.0,132.161,132.4095,132.0559,132.2948,60860.0
2021-11-26 09:30:00,136.89,137.91,136.22,136.58,41179.0,130.8231,131.7979,130.1828,130.5268,41179.0
2021-11-26 10:00:00,136.5,136.73,135.27,136.52,104536.0,130.4503,130.6701,129.2749,130.4695,104536.0
2021-11-26 10:30:00,136.46,136.96,136.13,136.45,26228.0,130.4121,130.89,130.0967,130.4026,26228.0
2021-11-26 11:00:00,136.42,136.43,135.54,135.9,21116.0,130.3739,130.3834,129.5329,129.8769,21116.0
2021-11-26 11:30:00,135.81,136.04,135.17,135.35,38975.0,129.7909,130.0107,129.1793,129.3513,38975.0
2021-11-26 12:00:00,135.39,135.83,135.19,135.48,59473.0,129.3895,129.81,129.1984,129.4755,59473.0
2021-11-26 12:30:00,135.48,136.2,134.7,135.13,89127.0,129.4755,130.1636,128.7301,129.1411,89127.0
2021-11-29 09:30:00,136.03,137.37,135.84,136.95,33082.0,130.0012,131.2818,129.8196,130.8804,33082.0
2021-11-29 10:00:00,136.99,137.87,136.78,137.39,17727.0,130.9186,131.7596,130.7179,131.3009,17727.0
2021-11-29 10:30:00,137.42,137.52,137.06,137.44,25944.0,131.3296,131.4251,130.9855,131.3487,25944.0
2021-11-29 11:00:00,137.52,138.15,137.45,137.99,25607.0,131.4251,132.0272,131.3582,131.8743,25607.0
2021-11-29 11:30:00,138.12,138.54,138.0,138.06,29793.0,131.9985,132.3999,131.8839,131.9412,29793.0
2021-11-29 12:00:00,138.1,138.61,138.03,138.43,22387.0,131.9794,132.4668,131.9125,132.2948,22387.0
2021-11-29 12:30:00,138.5,138.73,138.43,138.7,7357.0,132.3617,132.5815,132.2948,132.5528,7357.0
2021-11-29 13:00:00,138.73,138.97,138.53,138.64,18578.0,132.5815,132.8109,132.3904,132.4955,18578.0
2021-11-29 13:30:00,138.64,138.83,138.49,138.7,11925.0,132.4955,132.6771,132.3521,132.5528,11925.0
2021-11-29 14:00:00,138.63,139.0,138.62,138.85,31230.0,132.4859,132.8395,132.4764,132.6962,31230.0
2021-11-29 14:30:00,138.93,138.94,138.46,138.56,34118.0,132.7726,132.7822,132.3235,132.419,34118.0
2021-11-29 15:00:00,138.6,138.95,138.5,138.73,35476.0,132.4573,132.7918,132.3617,132.5815,35476.0
2021-11-29 15:30:00,138.74,138.88,138.19,138.19,79911.0,132.5911,132.7249,132.0654,132.0654,79911.0
2021-11-30 09:30:00,137.01,137.71,136.25,136.69,55183.0,130.9377,131.6067,130.2114,130.6319,55183.0
2021-11-30 10:00:00,136.64,137.66,136.64,136.94,50053.0,130.5841,131.5589,130.5841,130.8708,50053.0
2021-11-30 10:30:00,136.98,137.41,136.22,136.22,35578.0,130.9091,131.32,130.1828,130.1828,35578.0
2021-11-30 11:00:00,136.2,136.9,136.12,136.7,14392.0,130.1636,130.8326,130.0872,130.6415,14392.0
2021-11-30 11:30:00,136.71,136.76,135.64,135.83,27462.0,130.651,130.6988,129.6285,129.81,27462.0
2021-11-30 12:00:00,135.68,136.04,135.38,135.93,28738.0,129.6667,130.0107,129.38,129.9056,28738.0
2021-11-30 12:30:00,135.86,135.86,135.27,135.28,29211.0,129.8387,129.8387,129.2749,129.2844,29211.0
2021-11-30 13:00:00,135.33,135.38,135.04,135.38,20688.0,129.3322,129.38,129.055,129.38,20688.0
2021-11-30 13:30:00,135.33,135.4,134.96,135.05,15726.0,129.3322,129.3991,128.9786,129.0646,15726.0
2021-11-30 14:00:00,134.92,135.04,134.79,134.79,30872.0,128.9404,129.055,128.8161,128.8161,30872.0
2021-11-30 14:30:00,134.79,134.85,134.11,134.12,51164.0,128.8161,128.8735,128.1663,128.1758,51164.0
2021-11-30 15:00:00,134.08,134.15,133.29,133.42,47373.0,128.1376,128.2045,127.3826,127.5068,47373.0
2021-11-30 15:30:00,133.4,133.48,131.35,132.3,280705.0,127.4877,127.5642,125.5286,126.4365,280705.0
2021-12-01 09:30:00,133.5,135.33,133.5,135.15,108139.0,127.5833,129.3322,127.5833,129.1602,108139.0
2021-12-01 10:00:00,135.03,135.67,135.03,135.59,56400.0,129.0455,129.6571,129.0455,129.5807,56400.0
2021-12-01 10:30:00,135.54,135.63,134.88,135.5,24407.0,129.5329,129.6189,128.9021,129.4947,24407.0
2021-12-01 11:00:00,135.51,135.9,135.45,135.77,33124.0,129.5042,129.8769,129.4469,129.7527,33124.0
2021-12-01 11:30:00,135.77,135.77,135.33,135.38,48352.0,129.7527,129.7527,129.3322,129.38,48352.0
2021-12-01 12:00:00,135.39,135.8,135.35,135.38,62689.0,129.3895,129.7814,129.3513,129.38,62689.0
2021-12-01 12:30:00,135.36,135.36,134.79,134.95,27139.0,129.3609,129.3609,128.8161,128.969,27139.0
2021-12-01 13:00:00,134.83,134.94,134.01,134.46,39190.0,128.8544,128.9595,128.0707,128.5008,39190.0
2021-12-01 13:30:00,134.45,134.45,133.49,134.28,64367.0,128.4912,128.4912,127.5737,128.3287,64367.0
2021-12-01 14:00:00,134.19,134.47,133.86,134.41,31119.0,128.2427,128.5103,127.9273,128.453,31119.0
2021-12-01 14:30:00,134.35,134.48,133.8,133.94,53124.0,128.3956,128.5199,127.87,128.0038,53124.0
2021-12-01 15:00:00,134.01,134.06,132.84,133.06,42064.0,128.0707,128.1185,126.9526,127.1628,42064.0
2021-12-01 15:30:00,133.02,133.38,131.88,131.94,159804.0,127.1246,127.4686,126.0351,126.0924,159804.0
2021-12-02 09:30:00,132.5,134.94,132.4,134.94,53465.0,126.6276,128.9595,126.5321,128.9595,53465.0
2021-12-02 10:00:00,134.9,135.73,134.77,135.68,32253.0,128.9213,129.7145,128.797,129.6667,32253.0
2021-12-02 10:30:00,135.72,136.21,135.19,136.18,33866.0,129.7049,130.1732,129.1984,130.1445,33866.0
2021-12-02 11:00:00,136.19,136.42,135.85,136.26,27920.0,130.1541,130.3739,129.8292,130.221,27920.0
2021-12-02 11:30:00,136.29,136.34,135.35,136.13,100105.0,130.2496,130.2974,129.3513,130.0967,100105.0
2021-12-02 12:00:00,136.09,136.42,135.86,136.13,36042.0,130.0585,130.3739,129.8387,130.0967,36042.0
2021-12-02 12:30:00,136.07,136.23,135.75,136.16,44482.0,130.0394,130.1923,129.7336,130.1254,44482.0
2021-12-02 13:00:00,136.13,136.75,135.85,136.59,32092.0,130.0967,130.6893,129.8292,130.5364,32092.0
2021-12-02 13:30:00,136.53,136.91,136.39,136.39,29882.0,130.479,130.8422,130.3452,130.3452,29882.0
2021-12-02 14:00:00,136.45,136.71,136.18,136.63,34997.0,130.4026,130.651,130.1445,130.5746,34997.0
2021-12-02 14:30:00,136.63,136.63,136.2,136.55,22771.0,130.5746,130.5746,130.1636,130.4981,22771.0
2021-12-02 15:00:00,136.5,136.67,135.93,136.16,30797.0,130.4503,130.6128,129.9056,130.1254,30797.0
2021-12-02 15:30:00,136.06,136.52,135.73,136.1,201785.0,130.0298,130.4695,129.7145,130.0681,201785.0
2021-12-03 09:30:00,136.93,137.05,135.9,136.35,29774.0,130.8613,130.976,129.8769,130.307,29774.0
2021-12-03 10:00:00,136.2,136.41,135.53,135.97,10980.0,130.1636,130.3643,129.5233,129.9438,10980.0
2021-12-03 10:30:00,135.92,135.92,134.65,134.95,21155.0,129.896,129.896,128.6823,128.969,21155.0
2021-12-03 11:00:00,135.06,135.41,134.51,135.29,15697.0,129.0742,129.4087,128.5485,129.294,15697.0
2021-12-03 11:30:00,135.29,135.54,134.91,135.12,9593.0,129.294,129.5329,128.9308,129.1315,9593.0
2021-12-03 12:00:00,135.14,135.79,135.06,135.79,8238.0,129.1506,129.7718,129.0742,129.7718,8238.0
2021-12-03 12:30:00,135.71,135.75,135.09,135.14,9566.0,129.6954,129.7336,129.1028,129.1506,9566.0
2021-12-03 13:00:00,135.08,135.25,134.9,135.0,14204.0,129.0933,129.2557,128.9213,129.0168,14204.0
2021-12-03 13:30:00,134.95,135.16,134.77,134.89,8871.0,128.969,129.1697,128.797,128.9117,8871.0
2021-12-03 14:00:00,134.82,134.92,134.58,134.64,10399.0,128.8448,128.9404,128.6154,128.6728,10399.0
2021-12-03 14:30:00,134.57,134.6,134.23,134.35,12999.0,128.6059,128.6345,128.2809,128.3956,12999.0
2021-12-03 15:00:00,134.3,135.02,134.15,134.86,18281.0,128.3478,129.0359,128.2045,128.883,18281.0
2021-12-03 15:30:00,134.86,135.68,134.41,135.38,101148.0,128.883,129.6667,128.453,129.38,101148.0
2021-12-06 09:30:00,136.6,137.22,135.91,136.3,31139.0,130.5459,131.1384,129.8865,130.2592,31139.0
2021-12-06 10:00:00,136.12,136.45,135.95,136.17,12329.0,130.0872,130.4026,129.9247,130.135,12329.0
2021-12-06 10:30:00,136.15,136.37,135.99,136.18,13565.0,130.1159,130.3261,129.9629,130.1445,13565.0
2021-12-06 11:00:00,136.3,136.35,135.72,135.83,14505.0,130.2592,130.307,129.7049,129.81,14505.0
2021-12-06 11:30:00,135.78,135.78,135.41,135.55,9959.0,129.7623,129.7623,129.4087,129.5424,9959.0
2021-12-06 12:00:00,135.61,136.14,135.58,136.08,29676.0,129.5998,130.1063,129.5711,130.049,29676.0
2021-12-06 12:30:00,135.95,136.01,135.33,135.46,24924.0,129.9247,129.9821,129.3322,129.4564,24924.0
2021-12-06 13:00:00,135.43,135.6,135.06,135.57,10899.0,129.4278,129.5902,129.0742,129.5616,10899.0
2021-12-06 13:30:00,135.49,135.64,135.41,135.57,14783.0,129.4851,129.6285,129.4087,129.5616,14783.0
2021-12-06 14:00:00,135.7,135.74,135.35,135.36,12480.0,129.6858,129.724,129.3513,129.3609,12480.0
2021-12-06 14:30:00,135.36,135.4,134.93,135.03,23789.0,129.3609,129.3991,128.9499,129.0455,23789.0
2021-12-06 15:00:00,135.13,135.17,134.67,135.17,50440.0,129.1411,129.1793,128.7014,129.1793,50440.0
2021-12-06 15:30:00,135.19,135.63,135.07,135.27,118259.0,129.1984,129.6189,129.0837,129.2749,118259.0
2021-12-07 09:30:00,136.2,137.4,135.86,137.3,38705.0,130.1636,131.3105,129.8387,131.2149,38705.0
2021-12-07 10:00:00,137.43,137.67,136.94,137.31,33117.0,131.3391,131.5685,130.8708,131.2244,33117.0
2021-12-07 10:30:00,137.35,137.5,136.63,136.87,35227.0,131.2627,131.406,130.5746,130.8039,35227.0
2021-12-07 11:00:00,136.88,136.9,136.22,136.29,24716.0,130.8135,130.8326,130.1828,130.2496,24716.0
2021-12-07 11:30:00,136.32,136.33,135.77,135.84,18287.0,130.2783,130.2879,129.7527,129.8196,18287.0
2021-12-07 12:00:00,135.84,135.86,135.17,135.18,19424.0,129.8196,129.8387,129.1793,129.1888,19424.0
2021-12-07 12:30:00,135.23,135.31,134.94,135.24,59152.0,129.2366,129.3131,128.9595,129.2462,59152.0
2021-12-07 13:00:00,135.26,135.45,135.14,135.25,19039.0,129.2653,129.4469,129.1506,129.2557,19039.0
2021-12-07 13:30:00,135.27,135.36,135.18,135.27,17783.0,129.2749,129.3609,129.1888,129.2749,17783.0
2021-12-07 14:00:00,135.27,135.45,135.19,135.4,22501.0,129.2749,129.4469,129.1984,129.3991,22501.0
2021-12-07 14:30:00,135.38,135.48,135.34,135.42,12744.0,129.38,129.4755,129.3418,129.4182,12744.0
2021-12-07 15:00:00,135.43,135.71,135.3,135.45,26163.0,129.4278,129.6954,129.3035,129.4469,26163.0
2021-12-07 15:30:00,135.44,135.63,134.96,135.61,146294.0,129.4373,129.6189,128.9786,129.5998,146294.0
2021-12-08 09:30:00,135.54,136.06,135.14,135.47,37608.0,129.5329,130.0298,129.1506,129.466,37608.0
2021-12-08 10:00:00,135.41,135.48,134.03,134.03,28590.0,129.4087,129.4755,128.0898,128.0898,28590.0
2021-12-08 10:30:00,134.07,134.72,134.07,134.44,16356.0,128.128,128.7492,128.128,128.4816,16356.0
2021-12-08 11:00:00,134.43,134.8,134.4,134.78,9911.0,128.4721,128.8257,128.4434,128.8066,9911.0
2021-12-08 11:30:00,134.64,134.64,134.31,134.56,7423.0,128.6728,128.6728,128.3574,128.5963,7423.0
2021-12-08 12:00:00,134.49,135.01,134.49,135.0,8997.0,128.5294,129.0264,128.5294,129.0168,8997.0
2021-12-08 12:30:00,134.96,135.13,134.78,134.91,25406.0,128.9786,129.1411,128.8066,128.9308,25406.0
2021-12-08 13:00:00,134.87,135.05,134.81,134.92,12605.0,128.8926,129.0646,128.8352,128.9404,12605.0
2021-12-08 13:30:00,134.84,134.93,134.73,134.77,10990.0,128.8639,128.9499,128.7588,128.797,10990.0
2021-12-08 14:00:00,134.81,135.17,134.79,135.09,39048.0,128.8352,129.1793,128.8161,129.1028,39048.0
2021-12-08 14:30:00,135.09,135.17,135.04,135.08,13539.0,129.1028,129.1793,129.055,129.0933,13539.0
2021-12-08 15:00:00,135.08,135.32,135.04,135.29,30702.0,129.0933,129.3226,129.055,129.294,30702.0
2021-12-08 15:30:00,135.29,135.73,135.14,135.26,153061.0,129.294,129.7145,129.1506,129.2653,153061.0
2021-12-09 09:30:00,135.16,135.77,134.8,135.22,25826.0,129.1697,129.7527,128.8257,129.2271,25826.0
2021-12-09 10:00:00,135.23,135.45,134.63,134.78,14703.0,129.2366,129.4469,128.6632,128.8066,14703.0
2021-12-09 10:30:00,134.75,134.82,134.43,134.58,16336.0,128.7779,128.8448,128.4721,128.6154,16336.0
2021-12-09 11:00:00,134.55,134.6,134.07,134.23,28796.0,128.5868,128.6345,128.128,128.2809,28796.0
2021-12-09 11:30:00,134.26,134.35,133.93,134.35,19904.0,128.3096,128.3956,127.9942,128.3956,19904.0
2021-12-09 12:00:00,134.26,134.48,134.2,134.37,14114.0,128.3096,128.5199,128.2523,128.4147,14114.0
2021-12-09 12:30:00,134.43,134.62,134.31,134.5,34424.0,128.4721,128.6537,128.3574,128.539,34424.0
2021-12-09 13:00:00,134.47,134.7,134.32,134.69,27536.0,128.5103,128.7301,128.367,128.7206,27536.0
2021-12-09 13:30:00,134.74,135.1,134.7,134.78,18660.0,128.7683,129.1124,128.7301,128.8066,18660.0
2021-12-09 14:00:00,134.76,134.82,134.6,134.6,24761.0,128.7875,128.8448,128.6345,128.6345,24761.0
2021-12-09 14:30:00,134.6,134.62,134.44,134.55,25765.0,128.6345,128.6537,128.4816,128.5868,25765.0
2021-12-09 15:00:00,134.6,134.71,134.38,134.48,26893.0,128.6345,128.7397,128.4243,128.5199,26893.0
2021-12-09 15:30:00,134.51,134.67,134.41,134.5,111792.0,128.5485,128.7014,128.453,128.539,111792.0
2021-12-10 09:30:00,135.16,136.03,134.57,136.0,37321.0,129.1697,130.0012,128.6059,129.9725,37321.0
2021-12-10 10:00:00,136.23,136.39,135.05,135.79,57725.0,130.1923,130.3452,129.0646,129.7718,57725.0
2021-12-10 10:30:00,135.97,136.12,134.76,135.09,20688.0,129.9438,130.0872,128.7875,129.1028,20688.0
2021-12-10 11:00:00,135.19,135.5,134.94,135.33,26942.0,129.1984,129.4947,128.9595,129.3322,26942.0
2021-12-10 11:30:00,135.37,135.76,135.35,135.66,28487.0,129.3704,129.7431,129.3513,129.6476,28487.0
2021-12-10 12:00:00,135.68,135.82,135.49,135.59,10788.0,129.6667,129.8005,129.4851,129.5807,10788.0
2021-12-10 12:30:00,135.5,135.62,135.29,135.31,14770.0,129.4947,129.6093,129.294,129.3131,14770.0
2021-12-10 13:00:00,135.32,135.47,135.23,135.36,18070.0,129.3226,129.466,129.2366,129.3609,18070.0
2021-12-10 13:30:00,135.38,135.44,135.18,135.32,17317.0,129.38,129.4373,129.1888,129.3226,17317.0
2021-12-10 14:00:00,135.34,135.46,135.09,135.24,19284.0,129.3418,129.4564,129.1028,129.2462,19284.0
2021-12-10 14:30:00,135.27,135.27,134.75,134.8,33012.0,129.2749,129.2749,128.7779,128.8257,33012.0
2021-12-10 15:00:00,134.8,135.12,134.79,135.04,45834.0,128.8257,129.1315,128.8161,129.055,45834.0
2021-12-10 15:30:00,135.03,135.95,134.99,135.53,112141.0,129.0455,129.9247,129.0073,129.5233,112141.0
2021-12-13 09:30:00,135.92,136.65,135.24,135.39,30715.0,129.896,130.5937,129.2462,129.3895,30715.0
2021-12-13 10:00:00,135.49,135.92,135.15,135.83,10797.0,129.4851,129.896,129.1602,129.81,10797.0
2021-12-13 10:30:00,135.81,135.96,135.31,135.46,15600.0,129.7909,129.9343,129.3131,129.4564,15600.0
2021-12-13 11:00:00,135.51,135.99,135.41,135.91,10981.0,129.5042,129.9629,129.4087,129.8865,10981.0
2021-12-13 11:30:00,135.89,136.83,135.79,136.66,28448.0,129.8674,130.7657,129.7718,130.6033,28448.0
2021-12-13 12:00:00,136.62,136.94,136.37,136.42,27880.0,130.565,130.8708,130.3261,130.3739,27880.0
2021-12-13 12:30:00,136.37,136.41,136.19,136.2,12479.0,130.3261,130.3643,130.1541,130.1636,12479.0
2021-12-13 13:00:00,136.19,136.23,136.02,136.2,19186.0,130.1541,130.1923,129.9916,130.1636,19186.0
2021-12-13 13:30:00,136.17,136.17,135.9,136.02,14071.0,130.135,130.135,129.8769,129.9916,14071.0
2021-12-13 14:00:00,136.02,136.05,135.93,136.05,15843.0,129.9916,130.0203,129.9056,130.0203,15843.0
2021-12-13 14:30:00,136.05,136.06,135.89,135.93,12256.0,130.0203,130.0298,129.8674,129.9056,12256.0
2021-12-13 15:00:00,135.92,135.97,135.69,135.89,19348.0,129.896,129.9438,129.6762,129.8674,19348.0
2021-12-13 15:30:00,135.9,136.47,135.89,136.17,99464.0,129.8769,130.4217,129.8674,130.135,99464.0
2021-12-14 09:30:00,135.7,136.4,135.39,135.63,43726.0,129.6858,130.3548,129.3895,129.6189,43726.0
2021-12-14 10:00:00,135.69,135.7,134.95,135.56,41834.0,129.6762,129.6858,128.969,129.552,41834.0
2021-12-14 10:30:00,135.5,135.77,134.95,135.27,25456.0,129.4947,129.7527,128.969,129.2749,25456.0
2021-12-14 11:00:00,135.28,135.83,135.02,135.83,34996.0,129.2844,129.81,129.0359,129.81,34996.0
2021-12-14 11:30:00,135.73,135.91,135.07,135.2,26629.0,129.7145,129.8865,129.0837,129.208,26629.0
2021-12-14 12:00:00,135.19,135.21,134.89,135.13,16003.0,129.1984,129.2175,128.9117,129.1411,16003.0
2021-12-14 12:30:00,135.16,135.16,134.74,134.9,15435.0,129.1697,129.1697,128.7683,128.9213,15435.0
2021-12-14 13:00:00,134.95,134.95,134.55,134.85,20607.0,128.969,128.969,128.5868,128.8735,20607.0
2021-12-14 13:30:00,134.85,134.88,134.65,134.65,15392.0,128.8735,128.9021,128.6823,128.6823,15392.0
2021-12-14 14:00:00,134.65,135.09,134.63,134.97,35884.0,128.6823,129.1028,128.6632,128.9882,35884.0
2021-12-14 14:30:00,134.93,135.26,134.85,135.25,28750.0,128.9499,129.2653,128.8735,129.2557,28750.0
2021-12-14 15:00:00,135.25,135.7,135.25,135.6,28522.0,129.2557,129.6858,129.2557,129.5902,28522.0
2021-12-14 15:30:00,135.63,135.84,135.3,135.5,140456.0,129.6189,129.8196,129.3035,129.4947,140456.0
2021-12-15 09:30:00,135.95,136.87,135.41,136.41,24810.0,129.9247,130.8039,129.4087,130.3643,24810.0
2021-12-15 10:00:00,136.5,136.86,135.92,135.93,36887.0,130.4503,130.7944,129.896,129.9056,36887.0
2021-12-15 10:30:00,135.94,136.35,135.94,136.16,41646.0,129.9152,130.307,129.9152,130.1254,41646.0
2021-12-15 11:00:00,136.16,136.36,135.93,136.26,16470.0,130.1254,130.3165,129.9056,130.221,16470.0
2021-12-15 11:30:00,136.17,136.62,136.17,136.56,36486.0,130.135,130.565,130.135,130.5077,36486.0
2021-12-15 12:00:00,136.58,136.58,136.21,136.49,31394.0,130.5268,130.5268,130.1732,130.4408,31394.0
2021-12-15 12:30:00,136.48,136.52,136.21,136.29,24063.0,130.4312,130.4695,130.1732,130.2496,24063.0
2021-12-15 13:00:00,136.28,136.4,136.22,136.33,21291.0,130.2401,130.3548,130.1828,130.2879,21291.0
2021-12-15 13:30:00,136.29,136.47,135.76,136.03,43361.0,130.2496,130.4217,129.7431,130.0012,43361.0
2021-12-15 14:00:00,135.87,136.61,135.56,135.98,40267.0,129.8483,130.5555,129.552,129.9534,40267.0
2021-12-15 14:30:00,135.96,136.75,135.96,136.42,29180.0,129.9343,130.6893,129.9343,130.3739,29180.0
2021-12-15 15:00:00,136.41,137.36,136.41,137.06,38337.0,130.3643,131.2722,130.3643,130.9855,38337.0
2021-12-15 15:30:00,137.12,137.31,136.7,137.15,146595.0,131.0429,131.2244,130.6415,131.0715,146595.0
2021-12-16 09:30:00,137.48,138.23,137.12,137.97,95051.0,131.3869,132.1037,131.0429,131.8552,95051.0
2021-12-16 10:00:00,138.06,138.79,138.05,138.66,32804.0,131.9412,132.6388,131.9316,132.5146,32804.0
2021-12-16 10:30:00,138.66,139.26,138.63,139.14,27802.0,132.5146,133.088,132.4859,132.9733,27802.0
2021-12-16 11:00:00,139.23,139.82,139.21,139.56,40382.0,133.0593,133.6232,133.0402,133.3747,40382.0
2021-12-16 11:30:00,139.6,139.71,139.12,139.32,17837.0,133.413,133.5181,132.9542,133.1454,17837.0
2021-12-16 12:00:00,139.33,139.45,139.15,139.33,30370.0,133.1549,133.2696,132.9829,133.1549,30370.0
2021-12-16 12:30:00,139.34,139.46,138.77,138.78,45512.0,133.1645,133.2792,132.6197,132.6293,45512.0
2021-12-16 13:00:00,138.81,139.28,138.74,139.21,26957.0,132.658,133.1071,132.5911,133.0402,26957.0
2021-12-16 13:30:00,139.21,139.28,138.98,139.16,24222.0,133.0402,133.1071,132.8204,132.9925,24222.0
2021-12-16 14:00:00,139.17,139.23,138.96,139.11,20235.0,133.002,133.0593,132.8013,132.9447,20235.0
2021-12-16 14:30:00,139.07,139.3,138.52,138.75,29564.0,132.9064,133.1262,132.3808,132.6006,29564.0
2021-12-16 15:00:00,138.73,139.13,138.58,139.03,30087.0,132.5815,132.9638,132.4382,132.8682,30087.0
2021-12-16 15:30:00,139.08,139.69,139.03,139.13,163598.0,132.916,133.499,132.8682,132.9638,163598.0
2021-12-17 09:30:00,138.89,138.95,137.44,137.5,168245.0,132.7344,132.7918,131.3487,131.406,168245.0
2021-12-17 10:00:00,137.45,137.55,136.45,136.46,15236.0,131.3582,131.4538,130.4026,130.4121,15236.0
2021-12-17 10:30:00,136.47,137.47,136.38,137.09,33963.0,130.4217,131.3774,130.3357,131.0142,33963.0
2021-12-17 11:00:00,137.14,138.31,137.1,137.69,42078.0,131.062,132.1801,131.0238,131.5876,42078.0
2021-12-17 11:30:00,137.72,137.72,136.01,136.33,40576.0,131.6163,131.6163,129.9821,130.2879,40576.0
2021-12-17 12:00:00,136.14,136.91,136.03,136.66,22171.0,130.1063,130.8422,130.0012,130.6033,22171.0
2021-12-17 12:30:00,136.68,136.81,136.31,136.43,24814.0,130.6224,130.7466,130.2688,130.3834,24814.0
2021-12-17 13:00:00,136.46,136.46,135.83,136.45,26010.0,130.4121,130.4121,129.81,130.4026,26010.0
2021-12-17 13:30:00,136.44,136.77,136.35,136.75,13308.0,130.393,130.7084,130.307,130.6893,13308.0
2021-12-17 14:00:00,136.75,136.95,136.43,136.52,52332.0,130.6893,130.8804,130.3834,130.4695,52332.0
2021-12-17 14:30:00,136.51,136.58,136.15,136.43,20185.0,130.4599,130.5268,130.1159,130.3834,20185.0
2021-12-17 15:00:00,136.47,136.62,136.23,136.23,32976.0,130.4217,130.565,130.1923,130.1923,32976.0
2021-12-17 15:30:00,136.29,136.49,134.9,134.99,183701.0,130.2496,130.4408,128.9213,129.0073,183701.0
2021-12-20 09:30:00,134.1,134.4,132.38,132.7,45250.0,128.1567,128.4434,126.5129,126.8188,45250.0
2021-12-20 10:00:00,132.9,133.1,132.11,132.15,29871.0,127.0099,127.201,126.2549,126.2931,29871.0
2021-12-20 10:30:00,132.12,132.91,132.12,132.23,26058.0,126.2645,127.0195,126.2645,126.3696,26058.0
2021-12-20 11:00:00,132.23,132.87,131.87,132.54,14574.0,126.3696,126.9812,126.0255,126.6658,14574.0
2021-12-20 11:30:00,132.47,132.7,132.07,132.7,34458.0,126.599,126.8188,126.2167,126.8188,34458.0
2021-12-20 12:00:00,132.67,133.13,132.52,132.86,32068.0,126.7901,127.2297,126.6467,126.9717,32068.0
2021-12-20 12:30:00,132.85,132.85,132.48,132.5,14855.0,126.9621,126.9621,126.6085,126.6276,14855.0
2021-12-20 13:00:00,132.54,133.02,132.51,132.95,20347.0,126.6658,127.1246,126.6372,127.0577,20347.0
2021-12-20 13:30:00,132.93,133.5,132.93,133.31,15945.0,127.0386,127.5833,127.0386,127.4017,15945.0
2021-12-20 14:00:00,133.28,133.6,133.24,133.29,21200.0,127.3731,127.6789,127.3348,127.3826,21200.0
2021-12-20 14:30:00,133.3,133.53,133.18,133.27,19908.0,127.3922,127.612,127.2775,127.3635,19908.0
2021-12-20 15:00:00,133.31,133.9,133.3,133.74,37018.0,127.4017,127.9656,127.3922,127.8127,37018.0
2021-12-20 15:30:00,133.68,134.06,133.45,133.76,138316.0,127.7553,128.1185,127.5355,127.8318,138316.0
2021-12-21 09:30:00,134.5,134.95,133.92,134.17,32640.0,128.539,128.969,127.9847,128.2236,32640.0
2021-12-21 10:00:00,134.17,134.22,133.72,134.0,15838.0,128.2236,128.2714,127.7936,128.0611,15838.0
2021-12-21 10:30:00,133.83,133.93,133.14,133.14,14336.0,127.8987,127.9942,127.2393,127.2393,14336.0
2021-12-21 11:00:00,133.11,133.26,132.8,133.09,23437.0,127.2106,127.3539,126.9143,127.1915,23437.0
2021-12-21 11:30:00,133.14,133.63,133.02,133.38,38537.0,127.2393,127.7075,127.1246,127.4686,38537.0
2021-12-21 12:00:00,133.43,133.68,133.19,133.64,21191.0,127.5164,127.7553,127.287,127.7171,21191.0
2021-12-21 12:30:00,133.73,134.1,133.63,133.94,13272.0,127.8031,128.1567,127.7075,128.0038,13272.0
2021-12-21 13:00:00,133.9,133.93,133.39,133.48,19070.0,127.9656,127.9942,127.4782,127.5642,19070.0
2021-12-21 13:30:00,133.5,133.65,133.26,133.32,36571.0,127.5833,127.7267,127.3539,127.4113,36571.0
2021-12-21 14:00:00,133.26,133.35,132.69,132.84,30185.0,127.3539,127.4399,126.8092,126.9526,30185.0
2021-12-21 14:30:00,132.85,132.93,132.56,132.75,52095.0,126.9621,127.0386,126.685,126.8665,52095.0
2021-12-21 15:00:00,132.75,133.2,132.69,133.19,54512.0,126.8665,127.2966,126.8092,127.287,54512.0
2021-12-21 15:30:00,133.17,133.43,132.85,133.39,132597.0,127.2679,127.5164,126.9621,127.4782,132597.0
2021-12-22 09:30:00,133.57,134.13,132.91,133.22,23930.0,127.6502,128.1854,127.0195,127.3157,23930.0
2021-12-22 10:00:00,133.16,133.6,133.0,133.6,16182.0,127.2584,127.6789,127.1055,127.6789,16182.0
2021-12-22 10:30:00,133.46,133.96,133.41,133.68,16975.0,127.5451,128.0229,127.4973,127.7553,16975.0
2021-12-22 11:00:00,133.73,133.76,133.27,133.27,15727.0,127.8031,127.8318,127.3635,127.3635,15727.0
2021-12-22 11:30:00,133.27,133.47,133.17,133.25,10349.0,127.3635,127.5546,127.2679,127.3444,10349.0
2021-12-22 12:00:00,133.25,133.57,133.21,133.5,9247.0,127.3444,127.6502,127.3062,127.5833,9247.0
2021-12-22 12:30:00,133.5,133.54,133.3,133.53,8571.0,127.5833,127.6215,127.3922,127.612,8571.0
2021-12-22 13:00:00,133.5,133.71,133.43,133.57,7025.0,127.5833,127.784,127.5164,127.6502,7025.0
2021-12-22 13:30:00,133.62,133.74,133.61,133.62,11523.0,127.698,127.8127,127.6884,127.698,11523.0
2021-12-22 14:00:00,133.52,133.64,133.48,133.53,7776.0,127.6024,127.7171,127.5642,127.612,7776.0
2021-12-22 14:30:00,133.52,133.53,133.28,133.52,8729.0,127.6024,127.612,127.3731,127.6024,8729.0
2021-12-22 15:00:00,133.53,133.81,133.5,133.81,10876.0,127.612,127.8796,127.5833,127.8796,10876.0
2021-12-22 15:30:00,133.78,134.4,133.68,134.09,63481.0,127.8509,128.4434,127.7553,128.1472,63481.0
2021-12-23 09:30:00,134.6,135.55,134.24,135.46,35181.0,128.6345,129.5424,128.2905,129.4564,35181.0
2021-12-23 10:00:00,135.52,135.64,135.37,135.47,8473.0,129.5138,129.6285,129.3704,129.466,8473.0
2021-12-23 10:30:00,135.49,135.7,135.29,135.67,13268.0,129.4851,129.6858,129.294,129.6571,13268.0
2021-12-23 11:00:00,135.69,135.82,135.58,135.69,13027.0,129.6762,129.8005,129.5711,129.6762,13027.0
2021-12-23 11:30:00,135.67,135.84,135.61,135.79,4891.0,129.6571,129.8196,129.5998,129.7718,4891.0
2021-12-23 12:00:00,135.77,135.77,135.43,135.43,7003.0,129.7527,129.7527,129.4278,129.4278,7003.0
2021-12-23 12:30:00,135.45,135.63,135.44,135.53,6749.0,129.4469,129.6189,129.4373,129.5233,6749.0
2021-12-23 13:00:00,135.51,135.51,135.23,135.32,8183.0,129.5042,129.5042,129.2366,129.3226,8183.0
2021-12-23 13:30:00,135.38,135.74,135.33,135.72,11795.0,129.38,129.724,129.3322,129.7049,11795.0
2021-12-23 14:00:00,135.72,136.02,135.72,136.0,11549.0,129.7049,129.9916,129.7049,129.9725,11549.0
2021-12-23 14:30:00,136.01,136.09,135.82,136.09,14864.0,129.9821,130.0585,129.8005,130.0585,14864.0
2021-12-23 15:00:00,136.09,136.09,135.75,135.81,20099.0,130.0585,130.0585,129.7336,129.7909,20099.0
2021-12-23 15:30:00,135.82,135.96,135.38,135.44,87226.0,129.8005,129.9343,129.38,129.4373,87226.0
2021-12-27 09:30:00,136.02,136.41,135.86,136.11,15127.0,129.9916,130.3643,129.8387,130.0776,15127.0
2021-12-27 10:00:00,136.11,136.54,136.08,136.31,9529.0,130.0776,130.4886,130.049,130.2688,9529.0
2021-12-27 10:30:00,136.37,136.72,136.21,136.26,12167.0,130.3261,130.6606,130.1732,130.221,12167.0
2021-12-27 11:00:00,136.34,136.48,136.28,136.48,4132.0,130.2974,130.4312,130.2401,130.4312,4132.0
2021-12-27 11:30:00,136.46,136.72,136.38,136.72,13143.0,130.4121,130.6606,130.3357,130.6606,13143.0
2021-12-27 12:00:00,136.74,136.77,136.63,136.67,9107.0,130.6797,130.7084,130.5746,130.6128,9107.0
2021-12-27 12:30:00,136.63,136.76,136.51,136.59,25407.0,130.5746,130.6988,130.4599,130.5364,25407.0
2021-12-27 13:00:00,136.57,136.73,136.56,136.72,11492.0,130.5172,130.6701,130.5077,130.6606,11492.0
2021-12-27 13:30:00,136.72,136.86,136.71,136.79,4645.0,130.6606,130.7944,130.651,130.7275,4645.0
2021-12-27 14:00:00,136.82,137.14,136.79,137.1,8144.0,130.7562,131.062,130.7275,131.0238,8144.0
2021-12-27 14:30:00,137.08,137.14,136.75,136.9,7422.0,131.0046,131.062,130.6893,130.8326,7422.0
2021-12-27 15:00:00,136.87,137.22,136.85,137.2,13599.0,130.8039,131.1384,130.7848,131.1193,13599.0
2021-12-27 15:30:00,137.25,137.42,137.18,137.3,68459.0,131.1671,131.3296,131.1002,131.2149,68459.0
2021-12-28 09:30:00,137.18,137.9,137.18,137.5,10300.0,131.1002,131.7883,131.1002,131.406,10300.0
2021-12-28 10:00:00,137.61,138.08,137.61,137.99,12845.0,131.5111,131.9603,131.5111,131.8743,12845.0
2021-12-28 10:30:00,137.91,138.12,137.89,138.05,4174.0,131.7979,131.9985,131.7787,131.9316,4174.0
2021-12-28 11:00:00,138.07,138.35,137.97,138.12,6928.0,131.9508,132.2184,131.8552,131.9985,6928.0
2021-12-28 11:30:00,138.06,138.34,137.97,138.29,3433.0,131.9412,132.2088,131.8552,132.161,3433.0
2021-12-28 12:00:00,138.25,138.3,137.97,137.97,5475.0,132.1228,132.1706,131.8552,131.8552,5475.0
2021-12-28 12:30:00,138.01,138.33,137.85,138.27,6350.0,131.8934,132.1992,131.7405,132.1419,6350.0
2021-12-28 13:00:00,138.3,138.34,138.2,138.28,4637.0,132.1706,132.2088,132.075,132.1515,4637.0
2021-12-28 13:30:00,138.31,138.38,138.23,138.34,6003.0,132.1801,132.247,132.1037,132.2088,6003.0
2021-12-28 14:00:00,138.33,138.33,138.23,138.26,5827.0,132.1992,132.1992,132.1037,132.1323,5827.0
2021-12-28 14:30:00,138.28,138.41,138.25,138.34,5349.0,132.1515,132.2757,132.1228,132.2088,5349.0
2021-12-28 15:00:00,138.29,138.38,138.23,138.3,11596.0,132.161,132.247,132.1037,132.1706,11596.0
2021-12-28 15:30:00,138.3,138.52,138.1,138.43,50369.0,132.1706,132.3808,131.9794,132.2948,50369.0
2021-12-29 09:30:00,138.31,139.21,138.0,139.07,12044.0,132.1801,133.0402,131.8839,132.9064,12044.0
2021-12-29 10:00:00,139.11,139.26,138.71,138.94,13288.0,132.9447,133.088,132.5624,132.7822,13288.0
2021-12-29 10:30:00,138.93,139.21,138.92,139.0,8158.0,132.7726,133.0402,132.7631,132.8395,8158.0
2021-12-29 11:00:00,138.96,138.99,138.53,138.74,11382.0,132.8013,132.83,132.3904,132.5911,11382.0
2021-12-29 11:30:00,138.7,138.8,138.67,138.8,8403.0,132.5528,132.6484,132.5242,132.6484,8403.0
2021-12-29 12:00:00,138.72,138.74,138.45,138.69,10492.0,132.572,132.5911,132.3139,132.5433,10492.0
2021-12-29 12:30:00,138.68,138.93,138.61,138.93,2681.0,132.5337,132.7726,132.4668,132.7726,2681.0
2021-12-29 13:00:00,138.92,139.18,138.92,139.11,2771.0,132.7631,133.0116,132.7631,132.9447,2771.0
2021-12-29 13:30:00,139.17,139.32,139.15,139.3,5945.0,133.002,133.1454,132.9829,133.1262,5945.0
2021-12-29 14:00:00,139.23,139.34,139.13,139.13,4379.0,133.0593,133.1645,132.9638,132.9638,4379.0
2021-12-29 14:30:00,139.14,139.28,139.12,139.27,5898.0,132.9733,133.1071,132.9542,133.0976,5898.0
2021-12-29 15:00:00,139.29,139.57,139.28,139.34,19104.0,133.1167,133.3843,133.1071,133.1645,19104.0
2021-12-29 15:30:00,139.34,139.54,139.24,139.44,77797.0,133.1645,133.3556,133.0689,133.26,77797.0
2021-12-30 09:30:00,140.0,140.02,139.32,139.47,19429.0,133.7952,133.8143,133.1454,133.2887,19429.0
2021-12-30 10:00:00,139.46,139.46,139.04,139.04,5000.0,133.2792,133.2792,132.8778,132.8778,5000.0
2021-12-30 10:30:00,138.95,139.12,138.75,139.06,8567.0,132.7918,132.9542,132.6006,132.8969,8567.0
2021-12-30 11:00:00,139.03,139.08,138.77,138.98,7287.0,132.8682,132.916,132.6197,132.8204,7287.0
2021-12-30 11:30:00,139.0,139.02,138.71,138.73,8033.0,132.8395,132.8587,132.5624,132.5815,8033.0
2021-12-30 12:00:00,138.69,139.01,138.68,139.01,6463.0,132.5433,132.8491,132.5337,132.8491,6463.0
2021-12-30 12:30:00,139.01,139.16,139.0,139.07,5280.0,132.8491,132.9925,132.8395,132.9064,5280.0
2021-12-30 13:00:00,139.18,139.2,138.89,138.96,7035.0,133.0116,133.0307,132.7344,132.8013,7035.0
2021-12-30 13:30:00,138.95,139.28,138.85,139.27,5850.0,132.7918,133.1071,132.6962,133.0976,5850.0
2021-12-30 14:00:00,139.24,139.26,139.14,139.25,7806.0,133.0689,133.088,132.9733,133.0785,7806.0
2021-12-30 14:30:00,139.21,139.31,139.12,139.15,5475.0,133.0402,133.1358,132.9542,132.9829,5475.0
2021-12-30 15:00:00,139.11,139.28,138.95,138.95,6114.0,132.9447,133.1071,132.7918,132.7918,6114.0
2021-12-30 15:30:00,138.96,139.04,138.45,138.62,43771.0,132.8013,132.8778,132.3139,132.4764,43771.0
2021-12-31 09:30:00,137.97,138.29,137.52,137.93,12257.0,132.2901,132.597,131.8587,132.2518,12257.0
2021-12-31 10:00:00,138.04,139.05,137.91,139.02,7243.0,132.3573,133.3257,132.2326,133.2969,7243.0
2021-12-31 10:30:00,138.96,138.96,138.49,138.86,6936.0,133.2394,133.2394,132.7887,133.1435,6936.0
2021-12-31 11:00:00,138.86,138.96,138.53,138.53,5848.0,133.1435,133.2394,132.8271,132.8271,5848.0
2021-12-31 11:30:00,138.48,138.79,138.48,138.68,9505.0,132.7791,133.0764,132.7791,132.9709,9505.0
2021-12-31 12:00:00,138.72,139.04,138.68,138.96,6405.0,133.0093,133.3161,132.9709,133.2394,6405.0
2021-12-31 12:30:00,138.96,139.45,138.9,139.42,3804.0,133.2394,133.7092,133.1819,133.6804,3804.0
2021-12-31 13:00:00,139.38,139.45,139.27,139.41,5177.0,133.6421,133.7092,133.5366,133.6709,5177.0
2021-12-31 13:30:00,139.41,139.6,139.39,139.55,4613.0,133.6709,133.853,133.6517,133.8051,4613.0
2021-12-31 14:00:00,139.56,139.72,139.35,139.44,7224.0,133.8147,133.9681,133.6133,133.6996,7224.0
2021-12-31 14:30:00,139.46,139.72,139.46,139.53,7866.0,133.7188,133.9681,133.7188,133.7859,7866.0
2021-12-31 15:00:00,139.53,139.8,139.52,139.76,9809.0,133.7859,134.0448,133.7763,134.0064,9809.0
2021-12-31 15:30:00,139.81,140.09,139.35,139.46,74481.0,134.0544,134.3229,133.6133,133.7188,74481.0
2022-01-03 09:30:00,139.19,139.46,136.34,136.43,39614.0,133.4599,133.7188,130.7272,130.8135,39614.0
2022-01-03 10:00:00,136.43,136.43,135.27,135.53,47330.0,130.8135,130.8135,129.7013,129.9506,47330.0
2022-01-03 10:30:00,135.31,135.31,133.84,134.1,56405.0,129.7396,129.7396,128.3302,128.5795,56405.0
2022-01-03 11:00:00,134.2,134.56,133.68,133.92,34705.0,128.6753,129.0205,128.1767,128.4069,34705.0
2022-01-03 11:30:00,133.94,134.83,133.83,134.8,58373.0,128.426,129.2794,128.3206,129.2506,58373.0
2022-01-03 12:00:00,134.77,135.1,134.39,134.96,29228.0,129.2219,129.5383,128.8575,129.4041,29228.0
2022-01-03 12:30:00,135.03,135.11,134.78,134.78,27854.0,129.4712,129.5479,129.2315,129.2315,27854.0
2022-01-03 13:00:00,134.83,135.09,134.76,134.95,13734.0,129.2794,129.5287,129.2123,129.3945,13734.0
2022-01-03 13:30:00,134.96,135.19,134.4,135.13,37876.0,129.4041,129.6246,128.8671,129.5671,37876.0
2022-01-03 14:00:00,135.1,135.47,135.08,135.33,46875.0,129.5383,129.8931,129.5191,129.7588,46875.0
2022-01-03 14:30:00,135.36,135.43,135.08,135.17,31277.0,129.7876,129.8547,129.5191,129.6054,31277.0
2022-01-03 15:00:00,135.18,135.27,134.78,135.17,34577.0,129.615,129.7013,129.2315,129.6054,34577.0
2022-01-03 15:30:00,135.14,135.92,135.08,135.45,199513.0,129.5766,130.3245,129.5191,129.8739,199513.0
2022-01-04 09:30:00,135.98,136.88,135.84,136.8,29535.0,130.3821,131.245,130.2478,131.1683,29535.0
2022-01-04 10:00:00,136.69,137.56,136.69,137.54,21124.0,131.0628,131.897,131.0628,131.8778,21124.0
2022-01-04 10:30:00,137.59,137.59,137.07,137.57,24960.0,131.9258,131.9258,131.4272,131.9066,24960.0
2022-01-04 11:00:00,137.48,137.84,137.18,137.35,17438.0,131.8203,132.1655,131.5327,131.6957,17438.0
2022-01-04 11:30:00,137.4,137.5,137.01,137.25,7660.0,131.7436,131.8395,131.3697,131.5998,7660.0
2022-01-04 12:00:00,137.24,137.83,137.17,137.36,8555.0,131.5902,132.1559,131.5231,131.7053,8555.0
2022-01-04 12:30:00,137.4,137.5,137.15,137.5,13664.0,131.7436,131.8395,131.5039,131.8395,13664.0
2022-01-04 13:00:00,137.44,137.61,137.4,137.53,6258.0,131.782,131.945,131.7436,131.8683,6258.0
2022-01-04 13:30:00,137.44,137.44,136.68,136.76,13833.0,131.782,131.782,131.0532,131.13,13833.0
2022-01-04 14:00:00,136.77,137.15,136.77,137.06,9646.0,131.1395,131.5039,131.1395,131.4176,9646.0
2022-01-04 14:30:00,137.11,137.42,137.01,137.27,15963.0,131.4655,131.7628,131.3697,131.619,15963.0
2022-01-04 15:00:00,137.36,137.4,137.06,137.11,20948.0,131.7053,131.7436,131.4176,131.4655,20948.0
2022-01-04 15:30:00,137.1,137.42,136.57,136.63,129761.0,131.456,131.7628,130.9478,131.0053,129761.0
2022-01-05 09:30:00,136.71,137.32,135.95,136.34,16709.0,131.082,131.6669,130.3533,130.7272,16709.0
2022-01-05 10:00:00,136.27,136.51,135.86,136.35,26474.0,130.6601,130.8902,130.267,130.7368,26474.0
2022-01-05 10:30:00,136.44,136.44,136.01,136.09,19768.0,130.8231,130.8231,130.4108,130.4875,19768.0
2022-01-05 11:00:00,136.2,136.27,135.61,136.19,15581.0,130.593,130.6601,130.0273,130.5834,15581.0
2022-01-05 11:30:00,136.16,136.28,135.83,135.97,14677.0,130.5547,130.6697,130.2382,130.3725,14677.0
2022-01-05 12:00:00,135.98,136.02,135.64,135.79,17909.0,130.3821,130.4204,130.0561,130.1999,17909.0
2022-01-05 12:30:00,135.75,136.45,135.73,136.44,21787.0,130.1615,130.8327,130.1424,130.8231,21787.0
2022-01-05 13:00:00,136.49,136.72,136.13,136.15,26847.0,130.8711,131.0916,130.5259,130.5451,26847.0
2022-01-05 13:30:00,136.08,136.22,135.84,135.92,14056.0,130.4779,130.6122,130.2478,130.3245,14056.0
2022-01-05 14:00:00,135.95,136.13,135.29,135.47,21196.0,130.3533,130.5259,129.7205,129.8931,21196.0
2022-01-05 14:30:00,135.47,135.57,134.6,134.79,43769.0,129.8931,129.9889,129.0589,129.2411,43769.0
2022-01-05 15:00:00,134.77,134.87,133.93,134.01,50606.0,129.2219,129.3178,128.4165,128.4932,50606.0
2022-01-05 15:30:00,134.01,134.5,133.77,134.15,154408.0,128.4932,128.963,128.263,128.6274,154408.0
2022-01-06 09:30:00,134.46,135.03,133.55,134.62,37890.0,128.9246,129.4712,128.0521,129.078,37890.0
2022-01-06 10:00:00,134.61,135.87,134.55,135.72,21640.0,129.0685,130.2766,129.0109,130.1328,21640.0
2022-01-06 10:30:00,135.74,136.19,135.51,135.6,26052.0,130.1519,130.5834,129.9314,130.0177,26052.0
2022-01-06 11:00:00,135.6,135.67,135.17,135.25,19959.0,130.0177,130.0848,129.6054,129.6821,19959.0
2022-01-06 11:30:00,135.25,135.71,135.25,135.61,16101.0,129.6821,130.1232,129.6821,130.0273,16101.0
2022-01-06 12:00:00,135.6,135.87,135.41,135.85,10272.0,130.0177,130.2766,129.8355,130.2574,10272.0
2022-01-06 12:30:00,135.88,135.99,135.82,135.86,8101.0,130.2862,130.3917,130.2286,130.267,8101.0
2022-01-06 13:00:00,135.78,135.8,135.56,135.56,5899.0,130.1903,130.2095,129.9794,129.9794,5899.0
2022-01-06 13:30:00,135.63,135.63,135.27,135.37,9214.0,130.0465,130.0465,129.7013,129.7972,9214.0
2022-01-06 14:00:00,135.42,135.47,134.9,135.12,23780.0,129.8451,129.8931,129.3465,129.5575,23780.0
2022-01-06 14:30:00,135.13,135.28,134.99,135.17,18117.0,129.5671,129.7109,129.4328,129.6054,18117.0
2022-01-06 15:00:00,135.2,135.28,134.55,134.81,32077.0,129.6342,129.7109,129.0109,129.2602,32077.0
2022-01-06 15:30:00,134.81,134.85,134.02,134.38,178816.0,129.2602,129.2986,128.5028,128.8479,178816.0
2022-01-07 09:30:00,134.3,134.59,133.21,134.11,45353.0,128.7712,129.0493,127.7261,128.589,45353.0
2022-01-07 10:00:00,134.16,134.33,133.57,133.77,34336.0,128.637,128.8,128.0713,128.263,34336.0
2022-01-07 10:30:00,133.82,133.96,133.12,133.17,26092.0,128.311,128.4452,127.6398,127.6877,26092.0
2022-01-07 11:00:00,133.23,133.62,133.15,133.57,21440.0,127.7453,128.1192,127.6686,128.0713,21440.0
2022-01-07 11:30:00,133.63,133.63,133.3,133.62,18094.0,128.1288,128.1288,127.8124,128.1192,18094.0
2022-01-07 12:00:00,133.6,133.6,133.25,133.42,16060.0,128.1,128.1,127.7644,127.9275,16060.0
2022-01-07 12:30:00,133.46,133.53,132.85,133.03,16572.0,127.9658,128.0329,127.3809,127.5535,16572.0
2022-01-07 13:00:00,133.07,133.25,132.54,133.23,17808.0,127.5919,127.7644,127.0837,127.7453,17808.0
2022-01-07 13:30:00,133.21,133.6,133.16,133.53,27989.0,127.7261,128.1,127.6782,128.0329,27989.0
2022-01-07 14:00:00,133.58,133.88,133.53,133.85,26117.0,128.0809,128.3685,128.0329,128.3397,26117.0
2022-01-07 14:30:00,133.9,134.14,133.79,133.88,27019.0,128.3877,128.6178,128.2822,128.3685,27019.0
2022-01-07 15:00:00,133.82,133.91,133.66,133.83,25539.0,128.311,128.3973,128.1576,128.3206,25539.0
2022-01-07 15:30:00,133.83,134.12,133.65,133.78,126071.0,128.3206,128.5986,128.148,128.2726,126071.0
2022-01-10 09:30:00,132.93,132.93,130.88,131.19,69343.0,127.4576,127.4576,125.492,125.7893,69343.0
2022-01-10 10:00:00,131.07,131.43,130.37,130.94,30123.0,125.6742,126.0194,125.003,125.5495,30123.0
2022-01-10 10:30:00,131.0,131.37,130.4,131.2,31768.0,125.6071,125.9618,125.0318,125.7988,31768.0
2022-01-10 11:00:00,131.0,131.51,130.76,131.31,30405.0,125.6071,126.0961,125.377,125.9043,30405.0
2022-01-10 11:30:00,131.31,131.31,130.43,130.58,24550.0,125.9043,125.9043,125.0605,125.2044,24550.0
2022-01-10 12:00:00,130.48,130.91,130.47,130.62,24442.0,125.1085,125.5208,125.0989,125.2427,24442.0
2022-01-10 12:30:00,130.66,130.86,130.43,130.44,21130.0,125.2811,125.4728,125.0605,125.0701,21130.0
2022-01-10 13:00:00,130.5,131.05,130.47,130.97,15436.0,125.1277,125.655,125.0989,125.5783,15436.0
2022-01-10 13:30:00,130.91,131.56,130.78,131.56,19432.0,125.5208,126.144,125.3961,126.144,19432.0
2022-01-10 14:00:00,131.43,131.6,131.2,131.25,22535.0,126.0194,126.1824,125.7988,125.8468,22535.0
2022-01-10 14:30:00,131.25,131.25,130.79,130.99,25352.0,125.8468,125.8468,125.4057,125.5975,25352.0
2022-01-10 15:00:00,130.97,131.1,130.67,130.84,39281.0,125.5783,125.703,125.2907,125.4537,39281.0
2022-01-10 15:30:00,130.84,131.64,130.76,131.62,205308.0,125.4537,126.2207,125.377,126.2016,205308.0
2022-01-11 09:30:00,131.8,131.85,130.1,130.4,44396.0,126.3741,126.4221,124.7441,125.0318,44396.0
2022-01-11 10:00:00,130.46,130.88,130.1,130.53,28452.0,125.0893,125.492,124.7441,125.1564,28452.0
2022-01-11 10:30:00,130.51,130.77,130.17,130.75,25592.0,125.1372,125.3865,124.8112,125.3674,25592.0
2022-01-11 11:00:00,130.73,131.16,130.61,130.67,69718.0,125.3482,125.7605,125.2331,125.2907,69718.0
2022-01-11 11:30:00,130.75,131.06,130.55,130.69,18283.0,125.3674,125.6646,125.1756,125.3098,18283.0
2022-01-11 12:00:00,130.65,130.81,130.49,130.73,48055.0,125.2715,125.4249,125.1181,125.3482,48055.0
2022-01-11 12:30:00,130.72,131.21,130.64,131.21,41289.0,125.3386,125.8084,125.2619,125.8084,41289.0
2022-01-11 13:00:00,131.19,131.51,131.13,131.39,20037.0,125.7893,126.0961,125.7317,125.981,20037.0
2022-01-11 13:30:00,131.43,131.87,131.35,131.66,18014.0,126.0194,126.4413,125.9427,126.2399,18014.0
2022-01-11 14:00:00,131.66,131.78,131.4,131.59,21099.0,126.2399,126.355,125.9906,126.1728,21099.0
2022-01-11 14:30:00,131.59,131.71,131.25,131.25,30151.0,126.1728,126.2878,125.8468,125.8468,30151.0
2022-01-11 15:00:00,131.24,131.91,131.24,131.85,44009.0,125.8372,126.4796,125.8372,126.4221,44009.0
2022-01-11 15:30:00,131.86,132.12,131.57,132.1,156661.0,126.4317,126.681,126.1536,126.6618,156661.0
2022-01-12 09:30:00,132.61,132.8,131.59,131.93,51839.0,127.1508,127.333,126.1728,126.4988,51839.0
2022-01-12 10:00:00,131.97,132.32,131.76,131.93,36899.0,126.5371,126.8727,126.3358,126.4988,36899.0
2022-01-12 10:30:00,131.96,132.05,131.53,131.77,31666.0,126.5276,126.6139,126.1153,126.3454,31666.0
2022-01-12 11:00:00,131.8,132.05,131.33,131.57,23683.0,126.3741,126.6139,125.9235,126.1536,23683.0
2022-01-12 11:30:00,131.58,131.82,131.4,131.51,25167.0,126.1632,126.3933,125.9906,126.0961,25167.0
2022-01-12 12:00:00,131.47,131.56,131.04,131.09,22318.0,126.0577,126.144,125.6454,125.6934,22318.0
2022-01-12 12:30:00,131.06,131.16,130.75,131.15,55553.0,125.6646,125.7605,125.3674,125.7509,55553.0
2022-01-12 13:00:00,131.16,131.26,131.02,131.21,24191.0,125.7605,125.8564,125.6263,125.8084,24191.0
2022-01-12 13:30:00,131.2,131.57,131.2,131.26,18517.0,125.7988,126.1536,125.7988,125.8564,18517.0
2022-01-12 14:00:00,131.24,131.68,131.19,131.61,18750.0,125.8372,126.2591,125.7893,126.192,18750.0
2022-01-12 14:30:00,131.59,131.64,131.39,131.43,19037.0,126.1728,126.2207,125.981,126.0194,19037.0
2022-01-12 15:00:00,131.43,131.48,131.01,131.28,35982.0,126.0194,126.0673,125.6167,125.8755,35982.0
2022-01-12 15:30:00,131.28,132.04,131.26,131.69,280358.0,125.8755,126.6043,125.8564,126.2687,280358.0
2022-01-13 09:30:00,132.19,132.19,131.38,131.73,35397.0,126.7481,126.7481,125.9714,126.307,35397.0
2022-01-13 10:00:00,131.62,131.63,130.79,131.41,21787.0,126.2016,126.2111,125.4057,126.0002,21787.0
2022-01-13 10:30:00,131.64,131.87,131.33,131.75,49770.0,126.2207,126.4413,125.9235,126.3262,49770.0
2022-01-13 11:00:00,131.71,132.08,131.58,132.06,20654.0,126.2878,126.6426,126.1632,126.6234,20654.0
2022-01-13 11:30:00,132.02,132.16,131.88,132.01,19017.0,126.5851,126.7193,126.4508,126.5755,19017.0
2022-01-13 12:00:00,132.05,132.05,131.15,131.35,18080.0,126.6139,126.6139,125.7509,125.9427,18080.0
2022-01-13 12:30:00,131.32,131.6,130.81,130.82,31136.0,125.9139,126.1824,125.4249,125.4345,31136.0
2022-01-13 13:00:00,130.81,131.03,130.66,130.9,19444.0,125.4249,125.6358,125.2811,125.5112,19444.0
2022-01-13 13:30:00,130.88,130.91,130.24,130.77,37619.0,125.492,125.5208,124.8784,125.3865,37619.0
2022-01-13 14:00:00,130.78,131.09,130.42,130.69,47135.0,125.3961,125.6934,125.051,125.3098,47135.0
2022-01-13 14:30:00,130.65,131.2,130.65,130.9,39661.0,125.2715,125.7988,125.2715,125.5112,39661.0
2022-01-13 15:00:00,130.77,131.03,130.63,130.79,42413.0,125.3865,125.6358,125.2523,125.4057,42413.0
2022-01-13 15:30:00,130.8,131.01,130.34,130.68,129426.0,125.4153,125.6167,124.9742,125.3002,129426.0
2022-01-14 09:30:00,129.81,130.09,129.17,129.87,40293.0,124.4661,124.7345,123.8524,124.5236,40293.0
2022-01-14 10:00:00,129.87,129.87,128.98,129.01,38886.0,124.5236,124.5236,123.6702,123.699,38886.0
2022-01-14 10:30:00,129.0,129.39,128.76,129.07,27419.0,123.6894,124.0634,123.4593,123.7565,27419.0
2022-01-14 11:00:00,129.11,129.42,128.97,129.15,54278.0,123.7949,124.0921,123.6606,123.8332,54278.0
2022-01-14 11:30:00,129.12,129.89,129.11,129.8,44137.0,123.8045,124.5428,123.7949,124.4565,44137.0
2022-01-14 12:00:00,129.76,130.0,129.44,129.53,16162.0,124.4181,124.6482,124.1113,124.1976,16162.0
2022-01-14 12:30:00,129.55,129.91,129.36,129.59,22321.0,124.2168,124.5619,124.0346,124.2551,22321.0
2022-01-14 13:00:00,129.54,129.9,129.44,129.6,37988.0,124.2072,124.5524,124.1113,124.2647,37988.0
2022-01-14 13:30:00,129.57,129.86,129.45,129.72,13804.0,124.2359,124.514,124.1209,124.3798,13804.0
2022-01-14 14:00:00,129.71,130.0,129.71,129.75,11168.0,124.3702,124.6482,124.3702,124.4085,11168.0
2022-01-14 14:30:00,129.77,130.15,129.77,129.78,25272.0,124.4277,124.7921,124.4277,124.4373,25272.0
2022-01-14 15:00:00,129.8,130.06,129.61,129.99,36364.0,124.4565,124.7058,124.2743,124.6387,36364.0
2022-01-14 15:30:00,130.0,130.26,129.76,129.86,110805.0,124.6482,124.8975,124.4181,124.514,110805.0
2022-01-18 09:30:00,128.74,129.37,127.33,127.96,81495.0,123.4401,124.0442,122.0882,122.6922,81495.0
2022-01-18 10:00:00,127.96,128.31,127.67,128.0,91112.0,122.6922,123.0278,122.4142,122.7306,91112.0
2022-01-18 10:30:00,128.0,128.55,127.95,128.41,43722.0,122.7306,123.2579,122.6826,123.1237,43722.0
2022-01-18 11:00:00,128.47,128.79,128.18,128.44,39153.0,123.1812,123.4881,122.9032,123.1525,39153.0
2022-01-18 11:30:00,128.42,128.92,128.29,128.57,21574.0,123.1333,123.6127,123.0086,123.2771,21574.0
2022-01-18 12:00:00,128.62,128.66,128.0,128.15,41628.0,123.3251,123.3634,122.7306,122.8744,41628.0
2022-01-18 12:30:00,128.19,128.38,127.7,127.7,46782.0,122.9128,123.0949,122.4429,122.4429,46782.0
2022-01-18 13:00:00,127.64,128.19,127.44,127.82,93443.0,122.3854,122.9128,122.1936,122.558,93443.0
2022-01-18 13:30:00,127.8,128.36,127.61,128.28,31737.0,122.5388,123.0758,122.3566,122.9991,31737.0
2022-01-18 14:00:00,128.28,128.44,128.09,128.37,30936.0,122.9991,123.1525,122.8169,123.0853,30936.0
2022-01-18 14:30:00,128.32,128.7,128.3,128.64,26830.0,123.0374,123.4018,123.0182,123.3442,26830.0
2022-01-18 15:00:00,128.6,128.73,128.33,128.57,34771.0,123.3059,123.4305,123.047,123.2771,34771.0
2022-01-18 15:30:00,128.59,128.73,128.27,128.61,172560.0,123.2963,123.4305,122.9895,123.3155,172560.0
2022-01-19 09:30:00,128.7,129.91,128.62,129.0,42006.0,123.4018,124.5619,123.3251,123.6894,42006.0
2022-01-19 10:00:00,129.03,129.09,128.11,128.2,26301.0,123.7182,123.7757,122.836,122.9223,26301.0
2022-01-19 10:30:00,128.24,129.45,128.18,129.2,30100.0,122.9607,124.1209,122.9032,123.8812,30100.0
2022-01-19 11:00:00,129.2,130.01,128.9,129.83,40011.0,123.8812,124.6578,123.5935,124.4852,40011.0
2022-01-19 11:30:00,129.84,130.35,129.72,130.34,30601.0,124.4948,124.9838,124.3798,124.9742,30601.0
2022-01-19 12:00:00,130.31,130.32,130.0,130.19,26900.0,124.9455,124.9551,124.6482,124.8304,26900.0
2022-01-19 12:30:00,130.18,130.39,130.0,130.28,26645.0,124.8208,125.0222,124.6482,124.9167,26645.0
2022-01-19 13:00:00,130.24,130.43,130.01,130.01,17672.0,124.8784,125.0605,124.6578,124.6578,17672.0
2022-01-19 13:30:00,130.02,130.02,129.72,129.78,28447.0,124.6674,124.6674,124.3798,124.4373,28447.0
2022-01-19 14:00:00,129.84,129.96,129.7,129.91,32211.0,124.4948,124.6099,124.3606,124.5619,32211.0
2022-01-19 14:30:00,129.91,130.11,129.66,130.03,18434.0,124.5619,124.7537,124.3222,124.677,18434.0
2022-01-19 15:00:00,130.06,130.09,129.74,129.84,38356.0,124.7058,124.7345,124.3989,124.4948,38356.0
2022-01-19 15:30:00,129.82,129.82,129.04,129.12,149142.0,124.4757,124.4757,123.7278,123.8045,149142.0
2022-01-20 09:30:00,129.37,130.74,129.31,130.67,62787.0,124.0442,125.3578,123.9866,125.2907,62787.0
2022-01-20 10:00:00,130.64,130.64,130.06,130.13,28820.0,125.2619,125.2619,124.7058,124.7729,28820.0
2022-01-20 10:30:00,130.13,130.52,130.11,130.28,32286.0,124.7729,125.1468,124.7537,124.9167,32286.0
2022-01-20 11:00:00,130.33,130.76,130.17,130.76,20957.0,124.9647,125.377,124.8112,125.377,20957.0
2022-01-20 11:30:00,130.7,130.72,130.46,130.57,23970.0,125.3194,125.3386,125.0893,125.1948,23970.0
2022-01-20 12:00:00,130.67,130.72,130.46,130.6,30685.0,125.2907,125.3386,125.0893,125.2235,30685.0
2022-01-20 12:30:00,130.59,130.65,130.25,130.32,27581.0,125.214,125.2715,124.888,124.9551,27581.0
2022-01-20 13:00:00,130.32,130.32,130.06,130.28,26899.0,124.9551,124.9551,124.7058,124.9167,26899.0
2022-01-20 13:30:00,130.32,130.49,130.26,130.28,32051.0,124.9551,125.1181,124.8975,124.9167,32051.0
2022-01-20 14:00:00,130.3,130.6,130.16,130.26,36226.0,124.9359,125.2235,124.8017,124.8975,36226.0
2022-01-20 14:30:00,130.24,130.25,130.0,130.03,50826.0,124.8784,124.888,124.6482,124.677,50826.0
2022-01-20 15:00:00,130.03,130.07,129.3,129.46,69265.0,124.677,124.7154,123.9771,124.1305,69265.0
2022-01-20 15:30:00,129.44,129.44,128.24,128.32,149259.0,124.1113,124.1113,122.9607,123.0374,149259.0
2022-01-21 09:30:00,128.4,129.08,127.44,128.92,157716.0,123.1141,123.7661,122.1936,123.6127,157716.0
2022-01-21 10:00:00,129.03,129.23,128.39,129.0,21634.0,123.7182,123.9099,123.1045,123.6894,21634.0
2022-01-21 10:30:00,128.92,129.83,128.83,129.66,56330.0,123.6127,124.4852,123.5264,124.3222,56330.0
2022-01-21 11:00:00,129.78,130.14,129.47,129.83,25845.0,124.4373,124.7825,124.1401,124.4852,25845.0
2022-01-21 11:30:00,129.85,129.9,129.3,129.41,16163.0,124.5044,124.5524,123.9771,124.0825,16163.0
2022-01-21 12:00:00,129.41,129.69,129.26,129.53,18978.0,124.0825,124.351,123.9387,124.1976,18978.0
2022-01-21 12:30:00,129.56,129.73,128.99,129.11,13414.0,124.2264,124.3894,123.6798,123.7949,13414.0
2022-01-21 13:00:00,129.14,129.58,128.9,129.08,8046.0,123.8236,124.2455,123.5935,123.7661,8046.0
2022-01-21 13:30:00,129.11,129.49,128.98,129.11,14229.0,123.7949,124.1592,123.6702,123.7949,14229.0
2022-01-21 14:00:00,129.13,129.36,128.64,128.66,37925.0,123.8141,124.0346,123.3442,123.3634,37925.0
2022-01-21 14:30:00,128.65,128.9,128.55,128.58,59339.0,123.3538,123.5935,123.2579,123.2867,59339.0
2022-01-21 15:00:00,128.56,128.7,127.79,128.0,47250.0,123.2675,123.4018,122.5292,122.7306,47250.0
2022-01-21 15:30:00,128.04,128.6,127.79,127.96,139894.0,122.7689,123.3059,122.5292,122.6922,139894.0
2022-01-24 09:30:00,126.71,127.09,125.8,126.09,70096.0,121.4937,121.858,120.6211,120.8992,70096.0
2022-01-24 10:00:00,126.03,126.25,125.54,126.15,55056.0,120.8417,121.0526,120.3718,120.9567,55056.0
2022-01-24 10:30:00,126.09,126.56,125.7,126.01,63514.0,120.8992,121.3499,120.5253,120.8225,63514.0
2022-01-24 11:00:00,125.91,126.14,125.36,126.14,26946.0,120.7266,120.9471,120.1993,120.9471,26946.0
2022-01-24 11:30:00,126.23,126.34,124.72,125.58,27596.0,121.0334,121.1389,119.5856,120.4102,27596.0
2022-01-24 12:00:00,125.55,125.62,124.34,124.89,67681.0,120.3814,120.4486,119.2213,119.7486,67681.0
2022-01-24 12:30:00,124.9,125.54,124.55,125.37,25187.0,119.7582,120.3718,119.4226,120.2088,25187.0
2022-01-24 13:00:00,125.37,126.1,125.2,125.77,20880.0,120.2088,120.9088,120.0458,120.5924,20880.0
2022-01-24 13:30:00,125.72,126.17,125.28,126.17,28895.0,120.5444,120.9759,120.1226,120.9759,28895.0
2022-01-24 14:00:00,126.28,126.56,124.94,125.01,23829.0,121.0814,121.3499,119.7965,119.8637,23829.0
2022-01-24 14:30:00,125.0,125.86,125.0,125.77,33083.0,119.8541,120.6787,119.8541,120.5924,33083.0
2022-01-24 15:00:00,125.77,126.47,125.76,126.21,32225.0,120.5924,121.2636,120.5828,121.0143,32225.0
2022-01-24 15:30:00,126.11,127.9,126.06,127.63,142765.0,120.9184,122.6347,120.8704,122.3758,142765.0
2022-01-25 09:30:00,125.99,126.86,125.0,125.37,48922.0,120.8033,121.6375,119.8541,120.2088,48922.0
2022-01-25 10:00:00,125.19,125.54,124.56,125.54,29756.0,120.0363,120.3718,119.4322,120.3718,29756.0
2022-01-25 10:30:00,125.54,125.72,124.66,124.91,26452.0,120.3718,120.5444,119.5281,119.7678,26452.0
2022-01-25 11:00:00,124.86,125.63,124.65,125.61,27455.0,119.7198,120.4581,119.5185,120.439,27455.0
2022-01-25 11:30:00,125.57,125.57,124.02,124.13,30033.0,120.4006,120.4006,118.9144,119.0199,30033.0
2022-01-25 12:00:00,124.07,124.83,123.75,124.83,27314.0,118.9624,119.6911,118.6555,119.6911,27314.0
2022-01-25 12:30:00,124.77,124.77,123.87,124.02,18095.0,119.6335,119.6335,118.7706,118.9144,18095.0
2022-01-25 13:00:00,124.08,124.34,123.76,124.28,30974.0,118.972,119.2213,118.6651,119.1637,30974.0
2022-01-25 13:30:00,124.25,125.2,124.22,125.2,38056.0,119.135,120.0458,119.1062,120.0458,38056.0
2022-01-25 14:00:00,125.09,125.39,124.86,125.12,32154.0,119.9404,120.228,119.7198,119.9691,32154.0
2022-01-25 14:30:00,125.19,125.87,125.1,125.81,36274.0,120.0363,120.6883,119.95,120.6307,36274.0
2022-01-25 15:00:00,125.81,125.81,125.0,125.02,29933.0,120.6307,120.6307,119.8541,119.8733,29933.0
2022-01-25 15:30:00,125.04,125.55,124.53,124.79,385109.0,119.8924,120.3814,119.4034,119.6527,385109.0
2022-01-26 09:30:00,125.41,127.29,124.97,127.06,33195.0,120.2472,122.0498,119.8253,121.8293,33195.0
2022-01-26 10:00:00,127.09,127.41,126.43,126.5,34429.0,121.858,122.1649,121.2252,121.2923,34429.0
2022-01-26 10:30:00,126.45,126.79,125.95,126.79,27104.0,121.2444,121.5704,120.765,121.5704,27104.0
2022-01-26 11:00:00,126.74,126.91,126.55,126.75,47654.0,121.5224,121.6855,121.3403,121.532,47654.0
2022-01-26 11:30:00,126.8,126.89,126.33,126.64,31272.0,121.58,121.6663,121.1293,121.4266,31272.0
2022-01-26 12:00:00,126.69,126.86,126.43,126.66,19872.0,121.4745,121.6375,121.2252,121.4457,19872.0
2022-01-26 12:30:00,126.69,126.8,126.54,126.59,16029.0,121.4745,121.58,121.3307,121.3786,16029.0
2022-01-26 13:00:00,126.64,126.64,126.25,126.4,21784.0,121.4266,121.4266,121.0526,121.1964,21784.0
2022-01-26 13:30:00,126.39,126.74,126.27,126.66,20590.0,121.1869,121.5224,121.0718,121.4457,20590.0
2022-01-26 14:00:00,126.79,126.96,126.0,126.28,23393.0,121.5704,121.7334,120.8129,121.0814,23393.0
2022-01-26 14:30:00,126.33,126.4,124.73,125.51,38597.0,121.1293,121.1964,119.5952,120.3431,38597.0
2022-01-26 15:00:00,125.5,125.55,124.19,124.79,71797.0,120.3335,120.3814,119.0774,119.6527,71797.0
2022-01-26 15:30:00,124.81,125.17,124.37,125.07,168081.0,119.6719,120.0171,119.25,119.9212,168081.0
2022-01-27 09:30:00,125.74,127.38,125.74,126.67,81677.0,120.5636,122.1361,120.5636,121.4553,81677.0
2022-01-27 10:00:00,126.6,126.71,125.78,125.88,52861.0,121.3882,121.4937,120.602,120.6979,52861.0
2022-01-27 10:30:00,125.73,126.23,123.2,126.17,51777.0,120.554,121.0334,118.1282,120.9759,51777.0
2022-01-27 11:00:00,126.23,126.52,125.48,125.53,22263.0,121.0334,121.3115,120.3143,120.3623,22263.0
2022-01-27 11:30:00,125.64,125.99,125.61,125.94,15954.0,120.4677,120.8033,120.439,120.7554,15954.0
2022-01-27 12:00:00,125.94,126.01,124.84,124.95,18248.0,120.7554,120.8225,119.7007,119.8061,18248.0
2022-01-27 12:30:00,125.06,125.09,123.98,124.44,43211.0,119.9116,119.9404,118.8761,119.3171,43211.0
2022-01-27 13:00:00,124.5,124.51,123.5,123.57,24391.0,119.3747,119.3843,118.4158,118.4829,24391.0
2022-01-27 13:30:00,123.6,123.92,123.12,123.62,35076.0,118.5117,118.8185,118.0515,118.5309,35076.0
2022-01-27 14:00:00,123.56,124.03,123.2,123.42,23676.0,118.4734,118.924,118.1282,118.3391,23676.0
2022-01-27 14:30:00,123.38,124.07,123.27,123.65,33082.0,118.3008,118.9624,118.1953,118.5597,33082.0
2022-01-27 15:00:00,123.7,124.02,123.26,123.76,58423.0,118.6076,118.9144,118.1857,118.6651,58423.0
2022-01-27 15:30:00,123.76,124.45,123.34,123.48,182614.0,118.6651,119.3267,118.2624,118.3967,182614.0
2022-01-28 09:30:00,123.72,123.72,122.33,122.8,82151.0,118.6268,118.6268,117.294,117.7446,82151.0
2022-01-28 10:00:00,122.79,124.69,122.69,124.43,44383.0,117.7351,119.5568,117.6392,119.3075,44383.0
2022-01-28 10:30:00,124.44,124.57,123.47,124.5,72410.0,119.3171,119.4418,118.3871,119.3747,72410.0
2022-01-28 11:00:00,124.5,124.72,123.68,124.67,44296.0,119.3747,119.5856,118.5884,119.5377,44296.0
2022-01-28 11:30:00,124.74,125.17,124.59,125.13,38800.0,119.6048,120.0171,119.461,119.9787,38800.0
2022-01-28 12:00:00,125.18,125.39,124.85,124.86,25245.0,120.0267,120.228,119.7103,119.7198,25245.0
2022-01-28 12:30:00,124.9,125.04,124.62,124.82,24667.0,119.7582,119.8924,119.4897,119.6815,24667.0
2022-01-28 13:00:00,124.82,125.07,124.78,125.02,25427.0,119.6815,119.9212,119.6431,119.8733,25427.0
2022-01-28 13:30:00,125.06,125.41,125.04,125.22,17526.0,119.9116,120.2472,119.8924,120.065,17526.0
2022-01-28 14:00:00,125.25,125.38,124.72,124.72,26085.0,120.0938,120.2184,119.5856,119.5856,26085.0
2022-01-28 14:30:00,124.68,125.59,124.57,125.59,24197.0,119.5473,120.4198,119.4418,120.4198,24197.0
2022-01-28 15:00:00,125.58,125.8,125.49,125.58,30645.0,120.4102,120.6211,120.3239,120.4102,30645.0
2022-01-28 15:30:00,125.49,126.59,125.28,126.59,151766.0,120.3239,121.3786,120.1226,121.3786,151766.0
2022-01-31 09:30:00,125.67,126.65,125.67,126.33,47786.0,120.4965,121.4362,120.4965,121.1293,47786.0
2022-01-31 10:00:00,126.44,126.68,126.16,126.48,22922.0,121.2348,121.4649,120.9663,121.2732,22922.0
2022-01-31 10:30:00,126.48,126.82,126.48,126.71,31119.0,121.2732,121.5992,121.2732,121.4937,31119.0
2022-01-31 11:00:00,126.73,126.79,126.36,126.53,31690.0,121.5129,121.5704,121.1581,121.3211,31690.0
2022-01-31 11:30:00,126.55,127.04,126.52,127.04,17207.0,121.3403,121.8101,121.3115,121.8101,17207.0
2022-01-31 12:00:00,127.04,127.17,126.81,127.09,15370.0,121.8101,121.9347,121.5896,121.858,15370.0
2022-01-31 12:30:00,127.09,127.36,126.95,127.28,22330.0,121.858,122.1169,121.7238,122.0402,22330.0
2022-01-31 13:00:00,127.24,127.57,127.12,127.55,20396.0,122.0019,122.3183,121.8868,122.2991,20396.0
2022-01-31 13:30:00,127.55,127.66,127.43,127.55,23235.0,122.2991,122.4046,122.184,122.2991,23235.0
2022-01-31 14:00:00,127.55,127.69,127.54,127.61,27271.0,122.2991,122.4333,122.2895,122.3566,27271.0
2022-01-31 14:30:00,127.62,127.68,127.46,127.49,26557.0,122.3662,122.4238,122.2128,122.2416,26557.0
2022-01-31 15:00:00,127.48,127.49,127.06,127.17,80774.0,122.232,122.2416,121.8293,121.9347,80774.0
2022-01-31 15:30:00,127.18,127.77,127.09,127.63,114387.0,121.9443,122.51,121.858,122.3758,114387.0
2022-02-01 09:30:00,127.63,128.42,126.75,126.81,80310.0,122.3758,123.1333,121.532,121.5896,80310.0
2022-02-01 10:00:00,126.93,126.94,124.66,124.66,112428.0,121.7046,121.7142,119.5281,119.5281,112428.0
2022-02-01 10:30:00,124.72,125.62,124.46,125.57,129753.0,119.5856,120.4486,119.3363,120.4006,129753.0
2022-02-01 11:00:00,125.61,125.86,125.27,125.46,68893.0,120.439,120.6787,120.113,120.2951,68893.0
2022-02-01 11:30:00,125.43,125.43,125.03,125.12,31713.0,120.2664,120.2664,119.8828,119.9691,31713.0
2022-02-01 12:00:00,125.09,125.35,125.01,125.21,25857.0,119.9404,120.1897,119.8637,120.0554,25857.0
2022-02-01 12:30:00,125.2,125.51,125.12,125.39,26592.0,120.0458,120.3431,119.9691,120.228,26592.0
2022-02-01 13:00:00,125.45,125.5,124.89,125.02,40946.0,120.2856,120.3335,119.7486,119.8733,40946.0
2022-02-01 13:30:00,125.04,125.7,125.03,125.48,95067.0,119.8924,120.5253,119.8828,120.3143,95067.0
2022-02-01 14:00:00,125.46,125.53,125.03,125.32,68179.0,120.2951,120.3623,119.8828,120.1609,68179.0
2022-02-01 14:30:00,125.34,125.68,125.28,125.68,66560.0,120.1801,120.5061,120.1226,120.5061,66560.0
2022-02-01 15:00:00,125.7,126.15,125.64,126.11,39499.0,120.5253,120.9567,120.4677,120.9184,39499.0
2022-02-01 15:30:00,126.12,126.48,125.81,125.97,331939.0,120.928,121.2732,120.6307,120.7841,331939.0
2022-02-02 09:30:00,125.67,127.08,125.06,125.86,163807.0,120.4965,121.8485,119.9116,120.6787,163807.0
2022-02-02 10:00:00,125.94,126.32,125.74,126.02,45439.0,120.7554,121.1197,120.5636,120.8321,45439.0
2022-02-02 10:30:00,125.97,126.72,125.93,126.71,37886.0,120.7841,121.5033,120.7458,121.4937,37886.0
2022-02-02 11:00:00,126.66,127.68,126.63,127.68,49199.0,121.4457,122.4238,121.417,122.4238,49199.0
2022-02-02 11:30:00,127.62,128.53,127.56,128.22,83857.0,122.3662,123.2388,122.3087,122.9415,83857.0
2022-02-02 12:00:00,128.19,128.28,127.75,127.8,34000.0,122.9128,122.9991,122.4909,122.5388,34000.0
2022-02-02 12:30:00,127.79,128.15,127.72,128.09,30131.0,122.5292,122.8744,122.4621,122.8169,30131.0
2022-02-02 13:00:00,128.08,128.51,128.06,128.27,54737.0,122.8073,123.2196,122.7881,122.9895,54737.0
2022-02-02 13:30:00,128.27,128.54,128.21,128.47,33605.0,122.9895,123.2483,122.9319,123.1812,33605.0
2022-02-02 14:00:00,128.44,128.61,128.3,128.41,32749.0,123.1525,123.3155,123.0182,123.1237,32749.0
2022-02-02 14:30:00,128.43,128.81,128.43,128.75,35740.0,123.1429,123.5072,123.1429,123.4497,35740.0
2022-02-02 15:00:00,128.73,128.91,128.58,128.75,51255.0,123.4305,123.6031,123.2867,123.4497,51255.0
2022-02-02 15:30:00,128.74,128.98,128.57,128.69,221024.0,123.4401,123.6702,123.2771,123.3922,221024.0
2022-02-03 09:30:00,127.51,128.62,127.42,128.18,46536.0,122.2607,123.3251,122.1745,122.9032,46536.0
2022-02-03 10:00:00,128.49,128.65,128.07,128.56,41666.0,123.2004,123.3538,122.7977,123.2675,41666.0
2022-02-03 10:30:00,128.56,129.06,128.54,128.81,24180.0,123.2675,123.7469,123.2483,123.5072,24180.0
2022-02-03 11:00:00,128.7,128.87,128.62,128.7,38475.0,123.4018,123.5648,123.3251,123.4018,38475.0
2022-02-03 11:30:00,128.7,128.7,128.12,128.15,29080.0,123.4018,123.4018,122.8456,122.8744,29080.0
2022-02-03 12:00:00,128.23,128.38,128.06,128.23,17233.0,122.9511,123.0949,122.7881,122.9511,17233.0
2022-02-03 12:30:00,128.26,128.44,128.12,128.44,17775.0,122.9799,123.1525,122.8456,123.1525,17775.0
2022-02-03 13:00:00,128.43,128.44,128.21,128.25,13423.0,123.1429,123.1525,122.9319,122.9703,13423.0
2022-02-03 13:30:00,128.3,128.56,128.12,128.13,33366.0,123.0182,123.2675,122.8456,122.8552,33366.0
2022-02-03 14:00:00,128.12,128.16,127.94,128.13,21061.0,122.8456,122.884,122.673,122.8552,21061.0
2022-02-03 14:30:00,128.12,128.12,127.86,127.88,36650.0,122.8456,122.8456,122.5963,122.6155,36650.0
2022-02-03 15:00:00,127.87,127.87,127.39,127.59,41472.0,122.6059,122.6059,122.1457,122.3375,41472.0
2022-02-03 15:30:00,127.57,127.57,126.88,127.08,198208.0,122.3183,122.3183,121.6567,121.8485,198208.0
2022-02-04 09:30:00,126.42,127.2,125.93,126.55,25063.0,121.2156,121.9635,120.7458,121.3403,25063.0
2022-02-04 10:00:00,126.53,126.79,125.99,125.99,20530.0,121.3211,121.5704,120.8033,120.8033,20530.0
2022-02-04 10:30:00,126.05,126.35,125.3,125.86,34333.0,120.8609,121.1485,120.1417,120.6787,34333.0
2022-02-04 11:00:00,125.8,126.57,125.76,126.48,24726.0,120.6211,121.3594,120.5828,121.2732,24726.0
2022-02-04 11:30:00,126.49,126.81,126.49,126.66,15434.0,121.2827,121.5896,121.2827,121.4457,15434.0
2022-02-04 12:00:00,126.66,126.89,126.57,126.8,13948.0,121.4457,121.6663,121.3594,121.58,13948.0
2022-02-04 12:30:00,126.83,126.95,126.65,126.88,12917.0,121.6087,121.7238,121.4362,121.6567,12917.0
2022-02-04 13:00:00,126.98,127.34,126.96,127.32,13459.0,121.7526,122.0977,121.7334,122.0786,13459.0
2022-02-04 13:30:00,127.32,127.48,127.14,127.37,26540.0,122.0786,122.232,121.906,122.1265,26540.0
2022-02-04 14:00:00,127.38,127.45,127.0,127.08,17069.0,122.1361,122.2032,121.7717,121.8485,17069.0
2022-02-04 14:30:00,127.07,127.5,127.04,127.37,33939.0,121.8389,122.2512,121.8101,122.1265,33939.0
2022-02-04 15:00:00,127.38,127.9,127.38,127.73,40963.0,122.1361,122.6347,122.1361,122.4717,40963.0
2022-02-04 15:30:00,127.75,127.84,126.45,126.46,137517.0,122.4909,122.5772,121.2444,121.254,137517.0
2022-02-07 09:30:00,126.52,127.22,126.52,126.93,83095.0,121.3115,121.9827,121.3115,121.7046,83095.0
2022-02-07 10:00:00,127.02,127.5,126.98,127.48,28696.0,121.7909,122.2512,121.7526,122.232,28696.0
2022-02-07 10:30:00,127.49,127.81,127.2,127.31,44795.0,122.2416,122.5484,121.9635,122.069,44795.0
2022-02-07 11:00:00,127.3,127.46,126.98,127.42,27705.0,122.0594,122.2128,121.7526,122.1745,27705.0
2022-02-07 11:30:00,127.4,127.53,127.09,127.35,22251.0,122.1553,122.2799,121.858,122.1073,22251.0
2022-02-07 12:00:00,127.35,127.35,126.92,126.92,21035.0,122.1073,122.1073,121.695,121.695,21035.0
2022-02-07 12:30:00,126.89,127.08,126.8,127.05,19629.0,121.6663,121.8485,121.58,121.8197,19629.0
2022-02-07 13:00:00,127.05,127.26,126.98,127.23,19752.0,121.8197,122.021,121.7526,121.9923,19752.0
2022-02-07 13:30:00,127.25,127.38,127.19,127.31,23486.0,122.0115,122.1361,121.9539,122.069,23486.0
2022-02-07 14:00:00,127.29,127.31,127.1,127.18,28943.0,122.0498,122.069,121.8676,121.9443,28943.0
2022-02-07 14:30:00,127.2,127.3,127.02,127.03,27072.0,121.9635,122.0594,121.7909,121.8005,27072.0
2022-02-07 15:00:00,127.02,127.25,126.62,126.62,36468.0,121.7909,122.0115,121.4074,121.4074,36468.0
2022-02-07 15:30:00,126.68,126.81,126.15,126.44,148386.0,121.4649,121.5896,120.9567,121.2348,148386.0
2022-02-08 09:30:00,126.75,127.14,125.79,126.38,46717.0,121.532,121.906,120.6116,121.1773,46717.0
2022-02-08 10:00:00,126.4,126.59,126.1,126.47,30864.0,121.1964,121.3786,120.9088,121.2636,30864.0
2022-02-08 10:30:00,126.48,126.58,126.16,126.35,40333.0,121.2732,121.369,120.9663,121.1485,40333.0
2022-02-08 11:00:00,126.35,126.7,126.34,126.53,31834.0,121.1485,121.4841,121.1389,121.3211,31834.0
2022-02-08 11:30:00,126.57,127.01,126.55,126.94,27116.0,121.3594,121.7813,121.3403,121.7142,27116.0
2022-02-08 12:00:00,126.98,126.99,126.76,126.78,24587.0,121.7526,121.7622,121.5416,121.5608,24587.0
2022-02-08 12:30:00,126.79,127.09,126.73,126.87,25178.0,121.5704,121.858,121.5129,121.6471,25178.0
2022-02-08 13:00:00,126.96,127.03,126.76,126.85,24419.0,121.7334,121.8005,121.5416,121.6279,24419.0
2022-02-08 13:30:00,126.88,127.03,126.85,127.03,23496.0,121.6567,121.8005,121.6279,121.8005,23496.0
2022-02-08 14:00:00,127.02,127.16,126.79,126.81,36316.0,121.7909,121.9252,121.5704,121.5896,36316.0
2022-02-08 14:30:00,126.81,126.92,126.59,126.72,31017.0,121.5896,121.695,121.3786,121.5033,31017.0
2022-02-08 15:00:00,126.71,127.24,126.59,127.1,41589.0,121.4937,122.0019,121.3786,121.8676,41589.0
2022-02-08 15:30:00,127.1,127.17,126.76,126.92,129319.0,121.8676,121.9347,121.5416,121.695,129319.0
2022-02-09 09:30:00,125.44,127.87,125.26,126.86,250006.0,120.276,122.6059,120.1034,121.6375,250006.0
2022-02-09 10:00:00,126.96,127.32,126.42,126.85,85101.0,121.7334,122.0786,121.2156,121.6279,85101.0
2022-02-09 10:30:00,126.85,127.73,126.8,127.61,61639.0,121.6279,122.4717,121.58,122.3566,61639.0
2022-02-09 11:00:00,127.61,127.89,127.06,127.61,67047.0,122.3566,122.6251,121.8293,122.3566,67047.0
2022-02-09 11:30:00,127.57,128.03,127.48,128.0,39076.0,122.3183,122.7593,122.232,122.7306,39076.0
2022-02-09 12:00:00,128.01,128.12,127.81,128.04,32117.0,122.7402,122.8456,122.5484,122.7689,32117.0
2022-02-09 12:30:00,127.99,128.13,127.74,128.08,26616.0,122.721,122.8552,122.4813,122.8073,26616.0
2022-02-09 13:00:00,128.05,128.29,127.82,127.95,30019.0,122.7785,123.0086,122.558,122.6826,30019.0
2022-02-09 13:30:00,127.96,128.07,127.49,127.57,71826.0,122.6922,122.7977,122.2416,122.3183,71826.0
2022-02-09 14:00:00,127.6,127.92,127.59,127.75,48729.0,122.347,122.6539,122.3375,122.4909,48729.0
2022-02-09 14:30:00,127.74,127.99,127.68,127.73,92233.0,122.4813,122.721,122.4238,122.4717,92233.0
2022-02-09 15:00:00,127.72,127.73,127.24,127.51,52568.0,122.4621,122.4717,122.0019,122.2607,52568.0
2022-02-09 15:30:00,127.48,127.65,127.14,127.64,213013.0,122.232,122.395,121.906,122.3854,213013.0
2022-02-10 09:30:00,125.88,126.76,125.86,126.4,56959.0,120.6979,121.5416,120.6787,121.1964,56959.0
2022-02-10 10:00:00,126.54,127.16,126.54,127.02,42760.0,121.3307,121.9252,121.3307,121.7909,42760.0
2022-02-10 10:30:00,127.07,127.68,126.96,127.21,52550.0,121.8389,122.4238,121.7334,121.9731,52550.0
2022-02-10 11:00:00,127.21,127.76,126.98,127.48,63872.0,121.9731,122.5005,121.7526,122.232,63872.0
2022-02-10 11:30:00,127.44,128.2,127.39,128.15,54668.0,122.1936,122.9223,122.1457,122.8744,54668.0
2022-02-10 12:00:00,128.12,128.14,127.74,127.79,44484.0,122.8456,122.8648,122.4813,122.5292,44484.0
2022-02-10 12:30:00,127.8,127.88,126.5,126.6,105140.0,122.5388,122.6155,121.2923,121.3882,105140.0
2022-02-10 13:00:00,126.51,126.67,126.07,126.14,74332.0,121.3019,121.4553,120.88,120.9471,74332.0
2022-02-10 13:30:00,126.16,126.27,125.93,126.03,49501.0,120.9663,121.0718,120.7458,120.8417,49501.0
2022-02-10 14:00:00,126.02,126.1,125.32,125.63,40376.0,120.8321,120.9088,120.1609,120.4581,40376.0
2022-02-10 14:30:00,125.66,125.84,125.21,125.43,36738.0,120.4869,120.6595,120.0554,120.2664,36738.0
2022-02-10 15:00:00,125.44,125.97,125.25,125.84,50729.0,120.276,120.7841,120.0938,120.6595,50729.0
2022-02-10 15:30:00,125.8,125.89,125.02,125.59,343472.0,120.6211,120.7074,119.8733,120.4198,343472.0
2022-02-11 09:30:00,124.69,125.48,123.21,124.46,249160.0,119.5568,120.3143,118.1378,119.3363,249160.0
2022-02-11 10:00:00,124.43,124.58,122.91,122.91,80662.0,119.3075,119.4514,117.8501,117.8501,80662.0
2022-02-11 10:30:00,122.9,123.43,121.82,121.93,157369.0,117.8405,118.3487,116.805,116.9105,157369.0
2022-02-11 11:00:00,121.92,122.17,121.34,121.98,117659.0,116.9009,117.1406,116.3448,116.9584,117659.0
2022-02-11 11:30:00,122.02,122.18,121.18,121.72,80612.0,116.9968,117.1502,116.1913,116.7091,80612.0
2022-02-11 12:00:00,121.72,122.47,121.48,122.23,72120.0,116.7091,117.4282,116.479,117.1981,72120.0
2022-02-11 12:30:00,122.26,122.36,121.66,121.71,80645.0,117.2269,117.3228,116.6516,116.6995,80645.0
2022-02-11 13:00:00,121.71,121.78,120.96,120.97,46450.0,116.6995,116.7666,115.9804,115.99,46450.0
2022-02-11 13:30:00,120.97,120.97,119.88,120.11,166388.0,115.99,115.99,114.9449,115.1654,166388.0
2022-02-11 14:00:00,120.06,120.59,119.61,119.93,229973.0,115.1174,115.6256,114.686,114.9928,229973.0
2022-02-11 14:30:00,119.92,120.31,119.19,120.06,137104.0,114.9832,115.3572,114.2833,115.1174,137104.0
2022-02-11 15:00:00,120.06,120.82,119.71,120.07,148738.0,115.1174,115.8462,114.7819,115.127,148738.0
2022-02-11 15:30:00,120.04,120.53,119.56,120.18,454809.0,115.0983,115.5681,114.638,115.2325,454809.0
2022-02-14 09:30:00,120.18,120.51,118.38,118.87,183621.0,115.2325,115.5489,113.5066,113.9764,183621.0
2022-02-14 10:00:00,118.73,118.86,117.87,118.1,69761.0,113.8422,113.9668,113.0176,113.2381,69761.0
2022-02-14 10:30:00,118.07,118.17,117.76,118.0,74219.0,113.2094,113.3053,112.9121,113.1423,74219.0
2022-02-14 11:00:00,118.03,118.33,117.63,117.72,149582.0,113.171,113.4587,112.7875,112.8738,149582.0
2022-02-14 11:30:00,117.7,117.87,117.45,117.51,101271.0,112.8546,113.0176,112.6149,112.6724,101271.0
2022-02-14 12:00:00,117.5,117.58,117.0,117.58,169645.0,112.6628,112.7395,112.1834,112.7395,169645.0
2022-02-14 12:30:00,117.57,117.96,117.45,117.96,139375.0,112.73,113.1039,112.6149,113.1039,139375.0
2022-02-14 13:00:00,117.98,118.42,117.95,118.31,85176.0,113.1231,113.545,113.0943,113.4395,85176.0
2022-02-14 13:30:00,118.29,118.32,117.42,117.42,78385.0,113.4203,113.4491,112.5861,112.5861,78385.0
2022-02-14 14:00:00,117.39,117.91,117.25,117.73,98560.0,112.5574,113.056,112.4231,112.8834,98560.0
2022-02-14 14:30:00,117.72,118.04,117.61,117.97,62749.0,112.8738,113.1806,112.7683,113.1135,62749.0
2022-02-14 15:00:00,118.0,118.39,117.82,118.39,119523.0,113.1423,113.5162,112.9697,113.5162,119523.0
2022-02-14 15:30:00,118.32,118.75,118.29,118.57,292275.0,113.4491,113.8614,113.4203,113.6888,292275.0
2022-02-15 09:30:00,119.97,120.26,118.86,118.97,58875.0,115.0312,115.3092,113.9668,114.0723,58875.0
2022-02-15 10:00:00,118.97,119.02,118.27,118.57,93351.0,114.0723,114.1203,113.4011,113.6888,93351.0
2022-02-15 10:30:00,118.54,119.02,118.44,118.9,91496.0,113.66,114.1203,113.5641,114.0052,91496.0
2022-02-15 11:00:00,118.88,119.01,118.4,118.44,79073.0,113.986,114.1107,113.5258,113.5641,79073.0
2022-02-15 11:30:00,118.48,118.75,118.4,118.59,42386.0,113.6025,113.8614,113.5258,113.708,42386.0
2022-02-15 12:00:00,118.59,118.73,118.51,118.73,41676.0,113.708,113.8422,113.6313,113.8422,41676.0
2022-02-15 12:30:00,118.72,118.73,118.53,118.54,54561.0,113.8326,113.8422,113.6504,113.66,54561.0
2022-02-15 13:00:00,118.54,118.9,118.54,118.84,46425.0,113.66,114.0052,113.66,113.9477,46425.0
2022-02-15 13:30:00,118.86,118.95,118.73,118.75,128691.0,113.9668,114.0531,113.8422,113.8614,128691.0
2022-02-15 14:00:00,118.75,118.76,118.37,118.46,79155.0,113.8614,113.871,113.497,113.5833,79155.0
2022-02-15 14:30:00,118.45,118.65,118.44,118.48,70834.0,113.5737,113.7655,113.5641,113.6025,70834.0
2022-02-15 15:00:00,118.48,118.6,118.34,118.4,119841.0,113.6025,113.7176,113.4683,113.5258,119841.0
2022-02-15 15:30:00,118.4,118.61,117.92,118.46,519191.0,113.5258,113.7271,113.0655,113.5833,519191.0
2022-02-16 09:30:00,118.3,118.54,116.0,116.03,113125.0,113.4299,113.66,111.2246,111.2534,113125.0
2022-02-16 10:00:00,116.0,116.59,115.87,116.26,225683.0,111.2246,111.7903,111.0999,111.4739,225683.0
2022-02-16 10:30:00,116.28,116.56,115.74,115.89,53798.0,111.4931,111.7615,110.9753,111.1191,53798.0
2022-02-16 11:00:00,115.91,116.18,115.67,116.1,195546.0,111.1383,111.3972,110.9082,111.3205,195546.0
2022-02-16 11:30:00,116.07,116.41,115.93,116.17,60203.0,111.2917,111.6177,111.1575,111.3876,60203.0
2022-02-16 12:00:00,116.17,116.4,116.06,116.32,65681.0,111.3876,111.6081,111.2821,111.5314,65681.0
2022-02-16 12:30:00,116.32,116.36,115.94,116.34,62215.0,111.5314,111.5698,111.1671,111.5506,62215.0
2022-02-16 13:00:00,116.34,116.66,116.25,116.44,73212.0,111.5506,111.8574,111.4643,111.6465,73212.0
2022-02-16 13:30:00,116.49,116.52,116.11,116.25,63209.0,111.6944,111.7232,111.3301,111.4643,63209.0
2022-02-16 14:00:00,116.32,116.72,116.11,116.72,238593.0,111.5314,111.9149,111.3301,111.9149,238593.0
2022-02-16 14:30:00,116.71,117.08,116.55,116.97,84836.0,111.9054,112.2601,111.7519,112.1547,84836.0
2022-02-16 15:00:00,116.98,117.74,116.95,117.69,72331.0,112.1642,112.893,112.1355,112.845,72331.0
2022-02-16 15:30:00,117.69,118.12,117.48,117.5,257368.0,112.845,113.2573,112.6437,112.6628,257368.0
2022-02-17 09:30:00,117.55,118.42,116.92,116.92,61428.0,112.7108,113.545,112.1067,112.1067,61428.0
2022-02-17 10:00:00,116.87,117.51,116.83,117.03,30197.0,112.0588,112.6724,112.0204,112.2122,30197.0
2022-02-17 10:30:00,117.06,117.32,116.89,117.13,40194.0,112.2409,112.4902,112.0779,112.3081,40194.0
2022-02-17 11:00:00,117.12,117.33,117.06,117.15,50341.0,112.2985,112.4998,112.2409,112.3272,50341.0
2022-02-17 11:30:00,117.15,117.54,117.04,117.23,29786.0,112.3272,112.7012,112.2218,112.404,29786.0
2022-02-17 12:00:00,117.21,117.46,117.17,117.26,29028.0,112.3848,112.6245,112.3464,112.4327,29028.0
2022-02-17 12:30:00,117.27,117.4,117.1,117.17,51560.0,112.4423,112.567,112.2793,112.3464,51560.0
2022-02-17 13:00:00,117.23,117.39,117.2,117.38,17478.0,112.404,112.5574,112.3752,112.5478,17478.0
2022-02-17 13:30:00,117.36,117.46,117.11,117.2,25713.0,112.5286,112.6245,112.2889,112.3752,25713.0
2022-02-17 14:00:00,117.16,117.35,117.08,117.15,39968.0,112.3368,112.519,112.2601,112.3272,39968.0
2022-02-17 14:30:00,117.15,117.53,117.07,117.43,67637.0,112.3272,112.6916,112.2505,112.5957,67637.0
2022-02-17 15:00:00,117.41,117.49,116.85,117.3,61515.0,112.5765,112.6532,112.0396,112.4711,61515.0
2022-02-17 15:30:00,117.29,117.4,116.67,116.75,180508.0,112.4615,112.567,111.867,111.9437,180508.0
2022-02-18 09:30:00,116.64,116.98,116.14,116.92,83490.0,111.8382,112.1642,111.3588,112.1067,83490.0
2022-02-18 10:00:00,116.91,117.19,116.53,116.57,43583.0,112.0971,112.3656,111.7328,111.7711,43583.0
2022-02-18 10:30:00,116.54,116.56,116.17,116.29,66944.0,111.7424,111.7615,111.3876,111.5026,66944.0
2022-02-18 11:00:00,116.25,116.48,115.89,116.34,42665.0,111.4643,111.6848,111.1191,111.5506,42665.0
2022-02-18 11:30:00,116.34,116.51,115.91,115.96,28413.0,111.5506,111.7136,111.1383,111.1862,28413.0
2022-02-18 12:00:00,115.94,116.84,115.86,116.6,194702.0,111.1671,112.03,111.0903,111.7999,194702.0
2022-02-18 12:30:00,116.58,117.09,116.49,116.82,58184.0,111.7807,112.2697,111.6944,112.0108,58184.0
2022-02-18 13:00:00,116.84,117.6,116.77,117.25,50399.0,112.03,112.7587,111.9629,112.4231,50399.0
2022-02-18 13:30:00,117.21,117.65,117.19,117.56,54757.0,112.3848,112.8067,112.3656,112.7204,54757.0
2022-02-18 14:00:00,117.57,118.09,117.52,118.0,58802.0,112.73,113.2285,112.682,113.1423,58802.0
2022-02-18 14:30:00,118.0,118.13,117.5,117.97,87288.0,113.1423,113.2669,112.6628,113.1135,87288.0
2022-02-18 15:00:00,118.01,118.12,117.4,117.43,79149.0,113.1518,113.2573,112.567,112.5957,79149.0
2022-02-18 15:30:00,117.36,117.79,117.14,117.57,320493.0,112.5286,112.9409,112.3177,112.73,320493.0
2022-02-22 09:30:00,118.5,118.89,117.75,118.48,88375.0,113.6217,113.9956,112.9025,113.6025,88375.0
2022-02-22 10:00:00,118.37,118.52,117.6,117.81,51954.0,113.497,113.6408,112.7587,112.9601,51954.0
2022-02-22 10:30:00,117.81,117.81,117.05,117.19,38353.0,112.9601,112.9601,112.2314,112.3656,38353.0
2022-02-22 11:00:00,117.19,117.79,116.95,117.59,162483.0,112.3656,112.9409,112.1355,112.7491,162483.0
2022-02-22 11:30:00,117.55,117.71,117.13,117.64,31008.0,112.7108,112.8642,112.3081,112.7971,31008.0
2022-02-22 12:00:00,117.63,117.73,117.16,117.16,24365.0,112.7875,112.8834,112.3368,112.3368,24365.0
2022-02-22 12:30:00,117.07,117.1,116.76,116.76,36544.0,112.2505,112.2793,111.9533,111.9533,36544.0
2022-02-22 13:00:00,116.79,116.93,116.6,116.87,57977.0,111.9821,112.1163,111.7999,112.0588,57977.0
2022-02-22 13:30:00,116.8,116.91,116.44,116.66,53750.0,111.9917,112.0971,111.6465,111.8574,53750.0
2022-02-22 14:00:00,116.62,116.9,116.38,116.86,32571.0,111.8191,112.0875,111.5889,112.0492,32571.0
2022-02-22 14:30:00,116.78,117.58,116.68,117.37,29065.0,111.9725,112.7395,111.8766,112.5382,29065.0
2022-02-22 15:00:00,117.43,117.78,117.28,117.45,51444.0,112.5957,112.9313,112.4519,112.6149,51444.0
2022-02-22 15:30:00,117.44,117.58,117.0,117.17,202716.0,112.6053,112.7395,112.1834,112.3464,202716.0
2022-02-23 09:30:00,117.39,118.01,117.17,117.59,46197.0,112.5574,113.1518,112.3464,112.7491,46197.0
2022-02-23 10:00:00,117.38,117.49,116.72,116.88,26110.0,112.5478,112.6532,111.9149,112.0684,26110.0
2022-02-23 10:30:00,116.83,117.3,116.67,117.07,60402.0,112.0204,112.4711,111.867,112.2505,60402.0
2022-02-23 11:00:00,117.08,117.4,116.89,117.28,59045.0,112.2601,112.567,112.0779,112.4519,59045.0
2022-02-23 11:30:00,117.31,117.69,117.29,117.61,39446.0,112.4807,112.845,112.4615,112.7683,39446.0
2022-02-23 12:00:00,117.53,117.86,117.32,117.77,17154.0,112.6916,113.008,112.4902,112.9217,17154.0
2022-02-23 12:30:00,117.83,117.91,117.41,117.48,44321.0,112.9792,113.056,112.5765,112.6437,44321.0
2022-02-23 13:00:00,117.45,117.5,116.94,117.1,27653.0,112.6149,112.6628,112.1259,112.2793,27653.0
2022-02-23 13:30:00,117.09,117.62,116.97,117.52,45113.0,112.2697,112.7779,112.1547,112.682,45113.0
2022-02-23 14:00:00,117.53,117.64,116.58,116.63,55171.0,112.6916,112.7971,111.7807,111.8287,55171.0
2022-02-23 14:30:00,116.64,117.23,116.41,117.11,76273.0,111.8382,112.404,111.6177,112.2889,76273.0
2022-02-23 15:00:00,117.13,117.13,116.68,116.92,87533.0,112.3081,112.3081,111.8766,112.1067,87533.0
2022-02-23 15:30:00,116.91,116.98,115.85,116.02,357538.0,112.0971,112.1642,111.0808,111.2438,357538.0
2022-02-24 09:30:00,114.38,115.73,113.57,115.68,93806.0,109.6713,110.9657,108.8946,110.9178,93806.0
2022-02-24 10:00:00,115.56,115.57,114.72,115.2,44043.0,110.8027,110.8123,109.9973,110.4575,44043.0
2022-02-24 10:30:00,115.2,115.49,114.91,115.15,33862.0,110.4575,110.7356,110.1795,110.4096,33862.0
2022-02-24 11:00:00,115.1,115.58,114.83,115.08,44122.0,110.3616,110.8219,110.1028,110.3425,44122.0
2022-02-24 11:30:00,115.06,115.84,114.97,115.74,38531.0,110.3233,111.0712,110.237,110.9753,38531.0
2022-02-24 12:00:00,115.67,115.75,115.1,115.45,29243.0,110.9082,110.9849,110.3616,110.6972,29243.0
2022-02-24 12:30:00,115.55,115.98,115.23,115.45,32834.0,110.7931,111.2054,110.4863,110.6972,32834.0
2022-02-24 13:00:00,115.42,115.83,115.32,115.4,53632.0,110.6685,111.0616,110.5726,110.6493,53632.0
2022-02-24 13:30:00,115.41,116.14,115.41,115.59,34632.0,110.6589,111.3588,110.6589,110.8315,34632.0
2022-02-24 14:00:00,115.63,116.46,115.48,116.45,47158.0,110.8698,111.6656,110.726,111.6561,47158.0
2022-02-24 14:30:00,116.45,117.02,116.45,116.94,57025.0,111.6561,112.2026,111.6561,112.1259,57025.0
2022-02-24 15:00:00,116.98,117.39,116.84,116.98,90719.0,112.1642,112.5574,112.03,112.1642,90719.0
2022-02-24 15:30:00,116.99,117.97,116.92,117.5,226119.0,112.1738,113.1135,112.1067,112.6628,226119.0
2022-02-25 09:30:00,118.01,118.98,117.5,118.16,51653.0,113.1518,114.0819,112.6628,113.2957,51653.0
2022-02-25 10:00:00,118.14,119.01,118.12,118.92,42223.0,113.2765,114.1107,113.2573,114.0244,42223.0
2022-02-25 10:30:00,118.92,119.6,118.74,119.4,37160.0,114.0244,114.6764,113.8518,114.4846,37160.0
2022-02-25 11:00:00,119.4,120.05,119.2,119.93,39978.0,114.4846,115.1079,114.2929,114.9928,39978.0
2022-02-25 11:30:00,119.89,120.19,119.6,120.12,24175.0,114.9544,115.2421,114.6764,115.175,24175.0
2022-02-25 12:00:00,120.12,120.16,119.89,120.08,26505.0,115.175,115.2133,114.9544,115.1366,26505.0
2022-02-25 12:30:00,120.11,120.42,120.11,120.29,31905.0,115.1654,115.4626,115.1654,115.338,31905.0
2022-02-25 13:00:00,120.23,120.69,120.17,120.64,49428.0,115.2804,115.7215,115.2229,115.6736,49428.0
2022-02-25 13:30:00,120.65,120.83,120.48,120.7,21066.0,115.6832,115.8557,115.5202,115.7311,21066.0
2022-02-25 14:00:00,120.66,120.8,120.42,120.67,22637.0,115.6927,115.827,115.4626,115.7023,22637.0
2022-02-25 14:30:00,120.71,120.75,120.06,120.3,33855.0,115.7407,115.779,115.1174,115.3476,33855.0
2022-02-25 15:00:00,120.25,120.61,120.1,120.44,37771.0,115.2996,115.6448,115.1558,115.4818,37771.0
2022-02-25 15:30:00,120.46,120.96,120.13,120.9,144401.0,115.501,115.9804,115.1846,115.9229,144401.0
2022-02-28 09:30:00,119.72,121.6,119.51,121.3,78561.0,114.7914,116.594,114.5901,116.3064,78561.0
2022-02-28 10:00:00,121.28,121.28,120.12,120.24,68266.0,116.2872,116.2872,115.175,115.29,68266.0
2022-02-28 10:30:00,120.26,120.94,120.22,120.58,53380.0,115.3092,115.9612,115.2709,115.616,53380.0
2022-02-28 11:00:00,120.64,121.03,120.52,120.96,27082.0,115.6736,116.0475,115.5585,115.9804,27082.0
2022-02-28 11:30:00,120.94,121.04,120.29,120.64,24882.0,115.9612,116.0571,115.338,115.6736,24882.0
2022-02-28 12:00:00,120.69,120.8,119.77,120.0,30009.0,115.7215,115.827,114.8394,115.0599,30009.0
2022-02-28 12:30:00,119.99,120.29,119.89,120.28,53703.0,115.0503,115.338,114.9544,115.3284,53703.0
2022-02-28 13:00:00,120.21,120.71,120.16,120.38,40935.0,115.2613,115.7407,115.2133,115.4243,40935.0
2022-02-28 13:30:00,120.33,120.82,120.08,120.65,23422.0,115.3763,115.8462,115.1366,115.6832,23422.0
2022-02-28 14:00:00,120.59,120.6,119.45,119.5,38994.0,115.6256,115.6352,114.5326,114.5805,38994.0
2022-02-28 14:30:00,119.48,119.86,119.33,119.68,48848.0,114.5613,114.9257,114.4175,114.7531,48848.0
2022-02-28 15:00:00,119.69,119.99,119.31,119.79,49531.0,114.7627,115.0503,114.3983,114.8586,49531.0
2022-02-28 15:30:00,119.69,120.43,119.31,120.27,220651.0,114.7627,115.4722,114.3983,115.3188,220651.0
2022-03-01 09:30:00,120.3,121.73,120.01,120.89,130026.0,115.3476,116.7187,115.0695,115.9133,130026.0
2022-03-01 10:00:00,120.82,121.19,120.51,121.05,55264.0,115.8462,116.2009,115.5489,116.0667,55264.0
2022-03-01 10:30:00,121.09,121.13,120.39,120.85,58605.0,116.105,116.1434,115.4339,115.8749,58605.0
2022-03-01 11:00:00,120.82,121.49,120.81,121.34,37971.0,115.8462,116.4886,115.8366,116.3448,37971.0
2022-03-01 11:30:00,121.36,121.38,120.8,121.05,88285.0,116.3639,116.3831,115.827,116.0667,88285.0
2022-03-01 12:00:00,121.05,121.22,120.83,121.08,30125.0,116.0667,116.2297,115.8557,116.0955,30125.0
2022-03-01 12:30:00,121.08,121.25,120.93,121.1,57621.0,116.0955,116.2585,115.9516,116.1146,57621.0
2022-03-01 13:00:00,121.1,121.43,120.7,120.74,38625.0,116.1146,116.431,115.7311,115.7695,38625.0
2022-03-01 13:30:00,120.79,120.96,120.61,120.84,35918.0,115.8174,115.9804,115.6448,115.8653,35918.0
2022-03-01 14:00:00,120.87,121.2,120.28,121.2,51249.0,115.8941,116.2105,115.3284,116.2105,51249.0
2022-03-01 14:30:00,121.16,121.45,120.74,120.88,40872.0,116.1722,116.4502,115.7695,115.9037,40872.0
2022-03-01 15:00:00,120.87,121.51,120.82,121.23,48346.0,115.8941,116.5078,115.8462,116.2393,48346.0
2022-03-01 15:30:00,121.22,121.56,120.63,121.22,331050.0,116.2297,116.5557,115.664,116.2297,331050.0
2022-03-02 09:30:00,121.45,123.61,121.45,123.23,203350.0,116.4502,118.5213,116.4502,118.1569,203350.0
2022-03-02 10:00:00,123.31,125.39,123.28,125.19,190367.0,118.2337,120.228,118.2049,120.0363,190367.0
2022-03-02 10:30:00,125.18,125.81,124.96,125.55,113073.0,120.0267,120.6307,119.8157,120.3814,113073.0
2022-03-02 11:00:00,125.6,125.99,125.28,125.61,91771.0,120.4294,120.8033,120.1226,120.439,91771.0
2022-03-02 11:30:00,125.61,125.92,125.46,125.66,48953.0,120.439,120.7362,120.2951,120.4869,48953.0
2022-03-02 12:00:00,125.65,126.0,125.19,125.51,67169.0,120.4773,120.8129,120.0363,120.3431,67169.0
2022-03-02 12:30:00,125.48,125.79,125.45,125.68,43153.0,120.3143,120.6116,120.2856,120.5061,43153.0
2022-03-02 13:00:00,125.74,125.92,125.32,125.44,33665.0,120.5636,120.7362,120.1609,120.276,33665.0
2022-03-02 13:30:00,125.44,125.71,125.16,125.27,49464.0,120.276,120.5349,120.0075,120.113,49464.0
2022-03-02 14:00:00,125.22,125.41,124.81,124.99,78233.0,120.065,120.2472,119.6719,119.8445,78233.0
2022-03-02 14:30:00,125.02,125.18,124.65,124.81,40576.0,119.8733,120.0267,119.5185,119.6719,40576.0
2022-03-02 15:00:00,124.77,125.09,124.66,125.09,64864.0,119.6335,119.9404,119.5281,119.9404,64864.0
2022-03-02 15:30:00,125.04,125.3,124.78,124.85,210501.0,119.8924,120.1417,119.6431,119.7103,210501.0
2022-03-03 09:30:00,125.38,126.32,125.31,126.09,66454.0,120.2184,121.1197,120.1513,120.8992,66454.0
2022-03-03 10:00:00,126.08,126.58,125.97,126.53,69793.0,120.8896,121.369,120.7841,121.3211,69793.0
2022-03-03 10:30:00,126.59,126.6,125.78,125.9,87201.0,121.3786,121.3882,120.602,120.717,87201.0
2022-03-03 11:00:00,125.88,126.48,125.85,126.45,41088.0,120.6979,121.2732,120.6691,121.2444,41088.0
2022-03-03 11:30:00,126.46,126.48,126.0,126.23,19017.0,121.254,121.2732,120.8129,121.0334,19017.0
2022-03-03 12:00:00,126.26,126.43,125.99,126.0,12981.0,121.0622,121.2252,120.8033,120.8129,12981.0
2022-03-03 12:30:00,126.0,126.6,125.94,126.48,27548.0,120.8129,121.3882,120.7554,121.2732,27548.0
2022-03-03 13:00:00,126.44,126.63,126.3,126.59,19444.0,121.2348,121.417,121.1006,121.3786,19444.0
2022-03-03 13:30:00,126.58,126.83,126.4,126.79,22428.0,121.369,121.6087,121.1964,121.5704,22428.0
2022-03-03 14:00:00,126.76,126.99,126.62,126.78,40088.0,121.5416,121.7622,121.4074,121.5608,40088.0
2022-03-03 14:30:00,126.74,126.74,125.82,125.93,21851.0,121.5224,121.5224,120.6403,120.7458,21851.0
2022-03-03 15:00:00,125.9,126.23,125.62,126.14,43856.0,120.717,121.0334,120.4486,120.9471,43856.0
2022-03-03 15:30:00,126.12,126.3,125.74,126.28,143612.0,120.928,121.1006,120.5636,121.0814,143612.0
2022-03-04 09:30:00,125.11,126.21,124.94,126.19,36528.0,119.9596,121.0143,119.7965,120.9951,36528.0
2022-03-04 10:00:00,126.24,126.64,125.95,126.64,67972.0,121.043,121.4266,120.765,121.4266,67972.0
2022-03-04 10:30:00,126.64,127.3,126.59,127.22,64950.0,121.4266,122.0594,121.3786,121.9827,64950.0
2022-03-04 11:00:00,127.22,128.33,127.17,128.15,42865.0,121.9827,123.047,121.9347,122.8744,42865.0
2022-03-04 11:30:00,128.15,128.77,127.97,128.53,43476.0,122.8744,123.4689,122.7018,123.2388,43476.0
2022-03-04 12:00:00,128.54,129.53,128.35,129.41,66236.0,123.2483,124.1976,123.0662,124.0825,66236.0
2022-03-04 12:30:00,129.44,129.93,129.43,129.73,123123.0,124.1113,124.5811,124.1017,124.3894,123123.0
2022-03-04 13:00:00,129.76,129.92,129.28,129.43,42801.0,124.4181,124.5715,123.9579,124.1017,42801.0
2022-03-04 13:30:00,129.51,129.51,128.9,129.17,60628.0,124.1784,124.1784,123.5935,123.8524,60628.0
2022-03-04 14:00:00,129.26,129.85,129.08,129.85,52145.0,123.9387,124.5044,123.7661,124.5044,52145.0
2022-03-04 14:30:00,129.79,129.93,129.21,129.24,54745.0,124.4469,124.5811,123.8908,123.9195,54745.0
2022-03-04 15:00:00,129.26,129.75,129.26,129.64,76484.0,123.9387,124.4085,123.9387,124.3031,76484.0
2022-03-04 15:30:00,129.63,130.17,129.33,129.98,425517.0,124.2935,124.8112,124.0058,124.6291,425517.0
2022-03-07 09:30:00,129.62,129.8,128.7,129.27,126664.0,124.2839,124.4565,123.4018,123.9483,126664.0
2022-03-07 10:00:00,129.28,130.09,129.13,129.5,105004.0,123.9579,124.7345,123.8141,124.1688,105004.0
2022-03-07 10:30:00,129.5,130.0,129.44,129.46,78756.0,124.1688,124.6482,124.1113,124.1305,78756.0
2022-03-07 11:00:00,129.44,129.55,128.64,128.83,73832.0,124.1113,124.2168,123.3442,123.5264,73832.0
2022-03-07 11:30:00,128.89,129.13,128.54,128.54,111682.0,123.5839,123.8141,123.2483,123.2483,111682.0
2022-03-07 12:00:00,128.53,128.71,127.98,128.3,72341.0,123.2388,123.4113,122.7114,123.0182,72341.0
2022-03-07 12:30:00,128.39,128.48,127.89,128.17,121050.0,123.1045,123.1908,122.6251,122.8936,121050.0
2022-03-07 13:00:00,128.22,128.47,127.77,128.09,49120.0,122.9415,123.1812,122.51,122.8169,49120.0
2022-03-07 13:30:00,128.12,128.38,127.88,127.99,68557.0,122.8456,123.0949,122.6155,122.721,68557.0
2022-03-07 14:00:00,128.0,128.2,127.65,127.65,48935.0,122.7306,122.9223,122.395,122.395,48935.0
2022-03-07 14:30:00,127.65,127.77,127.16,127.67,59928.0,122.395,122.51,121.9252,122.4142,59928.0
2022-03-07 15:00:00,127.67,127.76,127.33,127.6,48144.0,122.4142,122.5005,122.0882,122.347,48144.0
2022-03-07 15:30:00,127.58,128.18,127.42,127.92,310829.0,122.3279,122.9032,122.1745,122.6539,310829.0
2022-03-08 09:30:00,127.68,128.74,127.58,127.98,67336.0,122.4238,123.4401,122.3279,122.7114,67336.0
2022-03-08 10:00:00,127.71,127.71,125.92,125.93,42392.0,122.4525,122.4525,120.7362,120.7458,42392.0
2022-03-08 10:30:00,125.83,126.39,125.69,125.98,41574.0,120.6499,121.1869,120.5157,120.7937,41574.0
2022-03-08 11:00:00,125.85,125.87,124.54,124.68,47384.0,120.6691,120.6883,119.413,119.5473,47384.0
2022-03-08 11:30:00,124.62,125.16,124.4,125.0,37181.0,119.4897,120.0075,119.2788,119.8541,37181.0
2022-03-08 12:00:00,124.99,125.87,124.9,125.83,29318.0,119.8445,120.6883,119.7582,120.6499,29318.0
2022-03-08 12:30:00,125.84,126.59,125.75,126.21,78932.0,120.6595,121.3786,120.5732,121.0143,78932.0
2022-03-08 13:00:00,126.25,126.55,125.72,125.8,39693.0,121.0526,121.3403,120.5444,120.6211,39693.0
2022-03-08 13:30:00,125.8,125.8,125.08,125.09,63334.0,120.6211,120.6211,119.9308,119.9404,63334.0
2022-03-08 14:00:00,125.09,125.45,124.65,125.4,34626.0,119.9404,120.2856,119.5185,120.2376,34626.0
2022-03-08 14:30:00,125.4,125.73,125.06,125.29,43161.0,120.2376,120.554,119.9116,120.1321,43161.0
2022-03-08 15:00:00,125.32,125.56,124.03,124.1,159113.0,120.1609,120.391,118.924,118.9911,159113.0
2022-03-08 15:30:00,124.07,124.11,123.02,123.1,299398.0,118.9624,119.0007,117.9556,118.0323,299398.0
2022-03-09 09:30:00,124.72,125.65,123.76,124.42,56287.0,119.5856,120.4773,118.6651,119.298,56287.0
2022-03-09 10:00:00,124.45,125.07,124.44,125.05,47318.0,119.3267,119.9212,119.3171,119.902,47318.0
2022-03-09 10:30:00,125.2,125.71,124.84,125.59,41323.0,120.0458,120.5349,119.7007,120.4198,41323.0
2022-03-09 11:00:00,125.64,125.64,125.21,125.3,70846.0,120.4677,120.4677,120.0554,120.1417,70846.0
2022-03-09 11:30:00,125.38,125.61,125.26,125.33,73693.0,120.2184,120.439,120.1034,120.1705,73693.0
2022-03-09 12:00:00,125.33,125.48,125.13,125.37,37016.0,120.1705,120.3143,119.9787,120.2088,37016.0
2022-03-09 12:30:00,125.4,125.45,125.21,125.3,56297.0,120.2376,120.2856,120.0554,120.1417,56297.0
2022-03-09 13:00:00,125.3,125.53,125.27,125.35,88415.0,120.1417,120.3623,120.113,120.1897,88415.0
2022-03-09 13:30:00,125.32,125.38,125.13,125.31,32420.0,120.1609,120.2184,119.9787,120.1513,32420.0
2022-03-09 14:00:00,125.32,125.82,125.31,125.7,53649.0,120.1609,120.6403,120.1513,120.5253,53649.0
2022-03-09 14:30:00,125.7,125.72,125.42,125.45,43990.0,120.5253,120.5444,120.2568,120.2856,43990.0
2022-03-09 15:00:00,125.46,126.29,125.45,126.22,36937.0,120.2951,121.091,120.2856,121.0239,36937.0
2022-03-09 15:30:00,126.24,126.37,125.56,125.77,153650.0,121.043,121.1677,120.391,120.5924,153650.0
2022-03-10 09:30:00,124.69,126.32,124.66,126.15,36837.0,119.5568,121.1197,119.5281,120.9567,36837.0
2022-03-10 10:00:00,126.14,126.74,125.94,126.04,15307.0,120.9471,121.5224,120.7554,120.8513,15307.0
2022-03-10 10:30:00,126.05,126.22,125.57,125.6,25985.0,120.8609,121.0239,120.4006,120.4294,25985.0
2022-03-10 11:00:00,125.55,125.84,125.41,125.5,22366.0,120.3814,120.6595,120.2472,120.3335,22366.0
2022-03-10 11:30:00,125.56,126.06,125.47,126.06,17780.0,120.391,120.8704,120.3047,120.8704,17780.0
2022-03-10 12:00:00,126.11,126.43,126.05,126.43,15992.0,120.9184,121.2252,120.8609,121.2252,15992.0
2022-03-10 12:30:00,126.39,126.73,126.1,126.66,21455.0,121.1869,121.5129,120.9088,121.4457,21455.0
2022-03-10 13:00:00,126.72,126.75,126.35,126.59,17117.0,121.5033,121.532,121.1485,121.3786,17117.0
2022-03-10 13:30:00,126.59,126.65,126.15,126.15,28365.0,121.3786,121.4362,120.9567,120.9567,28365.0
2022-03-10 14:00:00,126.18,126.64,126.13,126.5,28456.0,120.9855,121.4266,120.9376,121.2923,28456.0
2022-03-10 14:30:00,126.5,126.75,126.41,126.66,26857.0,121.2923,121.532,121.206,121.4457,26857.0
2022-03-10 15:00:00,126.66,126.68,126.12,126.36,39963.0,121.4457,121.4649,120.928,121.1581,39963.0
2022-03-10 15:30:00,126.39,126.87,126.18,126.8,167077.0,121.1869,121.6471,120.9855,121.58,167077.0
2022-03-11 09:30:00,127.34,128.28,127.0,128.09,21196.0,122.0977,122.9991,121.7717,122.8169,21196.0
2022-03-11 10:00:00,128.05,128.16,127.38,127.6,53767.0,122.7785,122.884,122.1361,122.347,53767.0
2022-03-11 10:30:00,127.5,127.86,127.31,127.58,35420.0,122.2512,122.5963,122.069,122.3279,35420.0
2022-03-11 11:00:00,127.59,127.6,127.0,127.01,80643.0,122.3375,122.347,121.7717,121.7813,80643.0
2022-03-11 11:30:00,127.02,127.13,126.51,126.93,17121.0,121.7909,121.8964,121.3019,121.7046,17121.0
2022-03-11 12:00:00,126.91,126.93,126.49,126.77,13120.0,121.6855,121.7046,121.2827,121.5512,13120.0
2022-03-11 12:30:00,126.8,126.93,126.64,126.8,13864.0,121.58,121.7046,121.4266,121.58,13864.0
2022-03-11 13:00:00,126.77,127.03,126.67,126.92,14835.0,121.5512,121.8005,121.4553,121.695,14835.0
2022-03-11 13:30:00,126.99,127.04,126.69,126.85,30289.0,121.7622,121.8101,121.4745,121.6279,30289.0
2022-03-11 14:00:00,126.8,127.22,126.73,127.2,19975.0,121.58,121.9827,121.5129,121.9635,19975.0
2022-03-11 14:30:00,127.18,127.28,126.79,126.99,14452.0,121.9443,122.0402,121.5704,121.7622,14452.0
2022-03-11 15:00:00,126.94,127.04,126.85,126.93,20790.0,121.7142,121.8101,121.6279,121.7046,20790.0
2022-03-11 15:30:00,126.87,126.87,126.46,126.53,148854.0,121.6471,121.6471,121.254,121.3211,148854.0
2022-03-14 09:30:00,127.33,127.78,126.15,126.93,32991.0,122.0882,122.5196,120.9567,121.7046,32991.0
2022-03-14 10:00:00,126.98,127.22,126.45,127.22,21394.0,121.7526,121.9827,121.2444,121.9827,21394.0
2022-03-14 10:30:00,127.2,128.08,127.15,128.08,28470.0,121.9635,122.8073,121.9156,122.8073,28470.0
2022-03-14 11:00:00,128.12,128.41,127.57,127.63,31680.0,122.8456,123.1237,122.3183,122.3758,31680.0
2022-03-14 11:30:00,127.66,127.89,127.36,127.5,36436.0,122.4046,122.6251,122.1169,122.2512,36436.0
2022-03-14 12:00:00,127.5,127.55,126.93,127.35,24085.0,122.2512,122.2991,121.7046,122.1073,24085.0
2022-03-14 12:30:00,127.47,127.96,127.47,127.87,16638.0,122.2224,122.6922,122.2224,122.6059,16638.0
2022-03-14 13:00:00,127.81,127.82,127.4,127.44,32045.0,122.5484,122.558,122.1553,122.1936,32045.0
2022-03-14 13:30:00,127.51,127.56,126.83,127.17,37704.0,122.2607,122.3087,121.6087,121.9347,37704.0
2022-03-14 14:00:00,127.1,127.36,127.03,127.36,23176.0,121.8676,122.1169,121.8005,122.1169,23176.0
2022-03-14 14:30:00,127.37,127.98,127.33,127.96,18456.0,122.1265,122.7114,122.0882,122.6922,18456.0
2022-03-14 15:00:00,127.95,128.19,127.79,128.09,25600.0,122.6826,122.9128,122.5292,122.8169,25600.0
2022-03-14 15:30:00,128.01,128.49,127.77,128.44,161643.0,122.7402,123.2004,122.51,123.1525,161643.0
2022-03-15 09:30:00,129.69,129.78,128.31,128.72,44598.0,124.351,124.4373,123.0278,123.4209,44598.0
2022-03-15 10:00:00,128.86,129.26,128.71,128.74,21696.0,123.5552,123.9387,123.4113,123.4401,21696.0
2022-03-15 10:30:00,128.84,128.97,127.84,127.91,23854.0,123.536,123.6606,122.5772,122.6443,23854.0
2022-03-15 11:00:00,127.91,128.8,127.91,128.73,24497.0,122.6443,123.4976,122.6443,123.4305,24497.0
2022-03-15 11:30:00,128.75,128.92,128.49,128.66,16554.0,123.4497,123.6127,123.2004,123.3634,16554.0
2022-03-15 12:00:00,128.6,128.65,128.17,128.44,18483.0,123.3059,123.3538,122.8936,123.1525,18483.0
2022-03-15 12:30:00,128.39,128.55,128.09,128.18,36539.0,123.1045,123.2579,122.8169,122.9032,36539.0
2022-03-15 13:00:00,128.2,128.27,127.91,127.91,30864.0,122.9223,122.9895,122.6443,122.6443,30864.0
2022-03-15 13:30:00,127.85,128.31,127.71,128.25,40479.0,122.5868,123.0278,122.4525,122.9703,40479.0
2022-03-15 14:00:00,128.25,128.35,128.03,128.16,23084.0,122.9703,123.0662,122.7593,122.884,23084.0
2022-03-15 14:30:00,128.15,129.02,128.06,129.02,18603.0,122.8744,123.7086,122.7881,123.7086,18603.0
2022-03-15 15:00:00,128.99,129.4,128.95,129.36,46192.0,123.6798,124.0729,123.6415,124.0346,46192.0
2022-03-15 15:30:00,129.37,129.43,128.84,129.1,154643.0,124.0442,124.1017,123.536,123.7853,154643.0
2022-03-16 09:30:00,129.66,130.62,129.19,129.98,41914.0,124.3222,125.2427,123.8716,124.6291,41914.0
2022-03-16 10:00:00,129.8,129.84,128.94,129.04,38334.0,124.4565,124.4948,123.6319,123.7278,38334.0
2022-03-16 10:30:00,128.99,129.02,128.59,129.0,17364.0,123.6798,123.7086,123.2963,123.6894,17364.0
2022-03-16 11:00:00,128.93,129.2,128.69,128.96,18488.0,123.6223,123.8812,123.3922,123.6511,18488.0
2022-03-16 11:30:00,128.96,129.27,128.75,129.12,18463.0,123.6511,123.9483,123.4497,123.8045,18463.0
2022-03-16 12:00:00,129.1,130.12,129.1,129.93,29458.0,123.7853,124.7633,123.7853,124.5811,29458.0
2022-03-16 12:30:00,129.96,130.25,129.67,129.75,13243.0,124.6099,124.888,124.3318,124.4085,13243.0
2022-03-16 13:00:00,129.83,129.88,129.42,129.59,16004.0,124.4852,124.5332,124.0921,124.2551,16004.0
2022-03-16 13:30:00,129.64,129.73,129.46,129.7,22389.0,124.3031,124.3894,124.1305,124.3606,22389.0
2022-03-16 14:00:00,129.64,129.66,128.1,128.12,44595.0,124.3031,124.3222,122.8265,122.8456,44595.0
2022-03-16 14:30:00,128.16,129.18,127.93,128.79,29200.0,122.884,123.862,122.6635,123.4881,29200.0
2022-03-16 15:00:00,128.81,129.19,128.51,129.19,26626.0,123.5072,123.8716,123.2196,123.8716,26626.0
2022-03-16 15:30:00,129.19,130.06,129.08,130.04,111332.0,123.8716,124.7058,123.7661,124.6866,111332.0
2022-03-17 09:30:00,130.15,130.99,129.87,130.47,34295.0,124.7921,125.5975,124.5236,125.0989,34295.0
2022-03-17 10:00:00,130.39,131.3,130.39,130.89,35489.0,125.0222,125.8947,125.0222,125.5016,35489.0
2022-03-17 10:30:00,130.89,131.14,130.66,131.1,26769.0,125.5016,125.7413,125.2811,125.703,26769.0
2022-03-17 11:00:00,131.11,131.23,130.69,130.71,26375.0,125.7125,125.8276,125.3098,125.329,26375.0
2022-03-17 11:30:00,130.69,131.56,130.69,131.52,21039.0,125.3098,126.144,125.3098,126.1057,21039.0
2022-03-17 12:00:00,131.47,131.58,131.12,131.5,18867.0,126.0577,126.1632,125.7221,126.0865,18867.0
2022-03-17 12:30:00,131.6,131.67,131.33,131.45,11229.0,126.1824,126.2495,125.9235,126.0386,11229.0
2022-03-17 13:00:00,131.41,131.57,131.29,131.57,10141.0,126.0002,126.1536,125.8851,126.1536,10141.0
2022-03-17 13:30:00,131.54,131.65,131.4,131.51,18220.0,126.1248,126.2303,125.9906,126.0961,18220.0
2022-03-17 14:00:00,131.49,131.55,130.99,131.08,12815.0,126.0769,126.1344,125.5975,125.6838,12815.0
2022-03-17 14:30:00,131.1,131.25,131.04,131.16,19101.0,125.703,125.8468,125.6454,125.7605,19101.0
2022-03-17 15:00:00,131.2,131.25,130.84,131.08,65099.0,125.7988,125.8468,125.4537,125.6838,65099.0
2022-03-17 15:30:00,131.06,131.55,130.91,131.54,131753.0,125.6646,126.1344,125.5208,126.1248,131753.0
2022-03-18 09:30:00,131.85,132.05,130.37,130.37,175271.0,126.4221,126.6139,125.003,125.003,175271.0
2022-03-18 10:00:00,130.36,130.66,129.99,130.57,18578.0,124.9934,125.2811,124.6387,125.1948,18578.0
2022-03-18 10:30:00,130.55,131.12,130.45,130.45,23166.0,125.1756,125.7221,125.0797,125.0797,23166.0
2022-03-18 11:00:00,130.46,131.16,130.42,130.69,23620.0,125.0893,125.7605,125.051,125.3098,23620.0
2022-03-18 11:30:00,130.73,130.83,130.26,130.53,23936.0,125.3482,125.4441,124.8975,125.1564,23936.0
2022-03-18 12:00:00,130.49,130.69,130.21,130.64,15180.0,125.1181,125.3098,124.8496,125.2619,15180.0
2022-03-18 12:30:00,130.64,130.78,130.45,130.53,17044.0,125.2619,125.3961,125.0797,125.1564,17044.0
2022-03-18 13:00:00,130.54,130.87,130.54,130.87,14691.0,125.166,125.4824,125.166,125.4824,14691.0
2022-03-18 13:30:00,130.87,131.0,130.82,130.93,13181.0,125.4824,125.6071,125.4345,125.54,13181.0
2022-03-18 14:00:00,130.97,131.02,130.8,130.94,17689.0,125.5783,125.6263,125.4153,125.5495,17689.0
2022-03-18 14:30:00,130.97,131.1,130.82,131.08,19920.0,125.5783,125.703,125.4345,125.6838,19920.0
2022-03-18 15:00:00,131.12,131.67,131.11,131.62,24417.0,125.7221,126.2495,125.7125,126.2016,24417.0
2022-03-18 15:30:00,131.64,132.0,131.35,131.5,118191.0,126.2207,126.5659,125.9427,126.0865,118191.0
2022-03-21 09:30:00,131.4,132.01,131.2,131.3,28186.0,125.9906,126.5755,125.7988,125.8947,28186.0
2022-03-21 10:00:00,131.48,131.85,131.07,131.68,13596.0,126.0673,126.4221,125.6742,126.2591,13596.0
2022-03-21 10:30:00,131.82,131.91,131.68,131.8,8636.0,126.3933,126.4796,126.2591,126.3741,8636.0
2022-03-21 11:00:00,131.86,132.16,131.29,131.43,9881.0,126.4317,126.7193,125.8851,126.0194,9881.0
2022-03-21 11:30:00,131.48,131.52,131.01,131.03,8295.0,126.0673,126.1057,125.6167,125.6358,8295.0
2022-03-21 12:00:00,130.91,131.57,130.89,131.57,8224.0,125.5208,126.1536,125.5016,126.1536,8224.0
2022-03-21 12:30:00,131.42,131.53,131.11,131.36,21771.0,126.0098,126.1153,125.7125,125.9523,21771.0
2022-03-21 13:00:00,131.37,131.4,131.22,131.3,12910.0,125.9618,125.9906,125.818,125.8947,12910.0
2022-03-21 13:30:00,131.24,131.5,131.18,131.27,8875.0,125.8372,126.0865,125.7797,125.866,8875.0
2022-03-21 14:00:00,131.36,131.41,130.92,131.24,9539.0,125.9523,126.0002,125.5304,125.8372,9539.0
2022-03-21 14:30:00,131.21,131.33,130.81,130.84,14458.0,125.8084,125.9235,125.4249,125.4537,14458.0
2022-03-21 15:00:00,130.81,131.26,130.8,131.26,13260.0,125.4249,125.8564,125.4153,125.8564,13260.0
2022-03-21 15:30:00,131.31,131.61,130.91,131.53,70761.0,125.9043,126.192,125.5208,126.1153,70761.0
2022-03-22 09:30:00,132.11,132.16,130.48,130.68,26396.0,126.6714,126.7193,125.1085,125.3002,26396.0
2022-03-22 10:00:00,130.74,130.85,130.17,130.31,21072.0,125.3578,125.4633,124.8112,124.9455,21072.0
2022-03-22 10:30:00,130.31,130.84,130.27,130.38,27232.0,124.9455,125.4537,124.9071,125.0126,27232.0
2022-03-22 11:00:00,130.3,130.65,130.06,130.55,22150.0,124.9359,125.2715,124.7058,125.1756,22150.0
2022-03-22 11:30:00,130.61,130.73,130.52,130.63,22519.0,125.2331,125.3482,125.1468,125.2523,22519.0
2022-03-22 12:00:00,130.68,130.71,130.3,130.32,14471.0,125.3002,125.329,124.9359,124.9551,14471.0
2022-03-22 12:30:00,130.3,130.47,130.17,130.45,17161.0,124.9359,125.0989,124.8112,125.0797,17161.0
2022-03-22 13:00:00,130.41,130.61,129.9,129.92,61058.0,125.0414,125.2331,124.5524,124.5715,61058.0
2022-03-22 13:30:00,129.93,130.06,129.84,129.84,23065.0,124.5811,124.7058,124.4948,124.4948,23065.0
2022-03-22 14:00:00,129.88,130.04,129.74,129.74,27471.0,124.5332,124.6866,124.3989,124.3989,27471.0
2022-03-22 14:30:00,129.74,129.81,129.65,129.67,17447.0,124.3989,124.4661,124.3127,124.3318,17447.0
2022-03-22 15:00:00,129.63,129.73,129.49,129.49,27867.0,124.2935,124.3894,124.1592,124.1592,27867.0
2022-03-22 15:30:00,129.52,130.07,129.46,129.51,170436.0,124.188,124.7154,124.1305,124.1784,170436.0
2022-03-23 09:30:00,129.07,129.59,128.6,129.32,26094.0,123.7565,124.2551,123.3059,123.9962,26094.0
2022-03-23 10:00:00,129.28,129.83,129.27,129.54,15568.0,123.9579,124.4852,123.9483,124.2072,15568.0
2022-03-23 10:30:00,129.59,129.85,129.47,129.71,22192.0,124.2551,124.5044,124.1401,124.3702,22192.0
2022-03-23 11:00:00,129.62,130.0,129.51,129.95,20048.0,124.2839,124.6482,124.1784,124.6003,20048.0
2022-03-23 11:30:00,129.91,130.12,129.83,130.09,17218.0,124.5619,124.7633,124.4852,124.7345,17218.0
2022-03-23 12:00:00,130.11,130.57,129.92,130.05,41127.0,124.7537,125.1948,124.5715,124.6962,41127.0
2022-03-23 12:30:00,130.04,130.11,129.56,129.74,13749.0,124.6866,124.7537,124.2264,124.3989,13749.0
2022-03-23 13:00:00,129.78,129.79,129.4,129.42,7737.0,124.4373,124.4469,124.0729,124.0921,7737.0
2022-03-23 13:30:00,129.48,129.69,129.41,129.56,7853.0,124.1497,124.351,124.0825,124.2264,7853.0
2022-03-23 14:00:00,129.61,129.83,129.58,129.71,24765.0,124.2743,124.4852,124.2455,124.3702,24765.0
2022-03-23 14:30:00,129.7,129.74,129.47,129.57,10966.0,124.3606,124.3989,124.1401,124.2359,10966.0
2022-03-23 15:00:00,129.56,129.9,129.51,129.85,26451.0,124.2264,124.5524,124.1784,124.5044,26451.0
2022-03-23 15:30:00,129.83,129.9,129.39,129.41,108812.0,124.4852,124.5524,124.0634,124.0825,108812.0
2022-03-24 09:30:00,129.81,130.14,129.17,129.28,19435.0,124.4661,124.7825,123.8524,123.9579,19435.0
2022-03-24 10:00:00,129.26,130.08,129.26,129.74,13725.0,123.9387,124.7249,123.9387,124.3989,13725.0
2022-03-24 10:30:00,129.93,130.01,129.76,129.8,31038.0,124.5811,124.6578,124.4181,124.4565,31038.0
2022-03-24 11:00:00,129.81,130.11,129.79,129.98,14969.0,124.4661,124.7537,124.4469,124.6291,14969.0
2022-03-24 11:30:00,130.05,130.25,129.98,130.0,7229.0,124.6962,124.888,124.6291,124.6482,7229.0
2022-03-24 12:00:00,130.0,130.14,129.71,129.87,22080.0,124.6482,124.7825,124.3702,124.5236,22080.0
2022-03-24 12:30:00,129.87,130.08,129.82,129.93,20459.0,124.5236,124.7249,124.4757,124.5811,20459.0
2022-03-24 13:00:00,129.93,130.1,129.86,129.97,21515.0,124.5811,124.7441,124.514,124.6195,21515.0
2022-03-24 13:30:00,130.01,130.26,129.87,130.15,17538.0,124.6578,124.8975,124.5236,124.7921,17538.0
2022-03-24 14:00:00,130.14,130.4,130.08,130.31,14745.0,124.7825,125.0318,124.7249,124.9455,14745.0
2022-03-24 14:30:00,130.32,130.58,130.32,130.48,21703.0,124.9551,125.2044,124.9551,125.1085,21703.0
2022-03-24 15:00:00,130.46,130.92,130.42,130.9,31753.0,125.0893,125.5304,125.051,125.5112,31753.0
2022-03-24 15:30:00,130.93,130.95,130.13,130.19,140172.0,125.54,125.5591,124.7729,124.8304,140172.0
2022-03-25 09:30:00,130.62,131.04,130.24,130.68,20019.0,125.2427,125.6454,124.8784,125.3002,20019.0
2022-03-25 10:00:00,130.66,130.99,130.44,130.8,32401.0,125.2811,125.5975,125.0701,125.4153,32401.0
2022-03-25 10:30:00,130.85,130.99,130.66,130.67,13731.0,125.4633,125.5975,125.2811,125.2907,13731.0
2022-03-25 11:00:00,130.59,130.71,130.04,130.13,10988.0,125.214,125.329,124.6866,124.7729,10988.0
2022-03-25 11:30:00,130.14,130.4,129.95,130.21,12198.0,124.7825,125.0318,124.6003,124.8496,12198.0
2022-03-25 12:00:00,130.28,130.5,130.26,130.49,8965.0,124.9167,125.1277,124.8975,125.1181,8965.0
2022-03-25 12:30:00,130.54,130.66,130.37,130.61,12269.0,125.166,125.2811,125.003,125.2331,12269.0
2022-03-25 13:00:00,130.62,130.78,130.46,130.65,9583.0,125.2427,125.3961,125.0893,125.2715,9583.0
2022-03-25 13:30:00,130.71,131.17,130.71,131.1,7633.0,125.329,125.7701,125.329,125.703,7633.0
2022-03-25 14:00:00,131.09,131.39,131.09,131.32,8790.0,125.6934,125.981,125.6934,125.9139,8790.0
2022-03-25 14:30:00,131.36,131.36,131.02,131.02,15140.0,125.9523,125.9523,125.6263,125.6263,15140.0
2022-03-25 15:00:00,131.02,131.09,130.82,130.9,27972.0,125.6263,125.6934,125.4345,125.5112,27972.0
2022-03-25 15:30:00,130.93,131.6,130.88,131.5,92789.0,125.54,126.1824,125.492,126.0865,92789.0
2022-03-28 09:30:00,131.86,132.46,131.33,132.46,41020.0,126.4317,127.007,125.9235,127.007,41020.0
2022-03-28 10:00:00,132.39,132.55,132.19,132.46,13383.0,126.9399,127.0933,126.7481,127.007,13383.0
2022-03-28 10:30:00,132.5,132.68,132.2,132.63,36409.0,127.0453,127.2179,126.7577,127.17,36409.0
2022-03-28 11:00:00,132.71,133.24,132.44,132.89,68147.0,127.2467,127.7549,126.9878,127.4193,68147.0
2022-03-28 11:30:00,132.94,133.19,132.29,132.35,28773.0,127.4672,127.7069,126.844,126.9015,28773.0
2022-03-28 12:00:00,132.34,132.59,132.34,132.53,20199.0,126.8919,127.1316,126.8919,127.0741,20199.0
2022-03-28 12:30:00,132.44,132.59,132.38,132.57,10184.0,126.9878,127.1316,126.9303,127.1124,10184.0
2022-03-28 13:00:00,132.53,132.55,132.26,132.28,11966.0,127.0741,127.0933,126.8152,126.8344,11966.0
2022-03-28 13:30:00,132.3,132.35,132.12,132.17,9940.0,126.8536,126.9015,126.681,126.7289,9940.0
2022-03-28 14:00:00,132.15,132.26,132.11,132.15,9414.0,126.7097,126.8152,126.6714,126.7097,9414.0
2022-03-28 14:30:00,132.18,132.67,132.17,132.64,15041.0,126.7385,127.2083,126.7289,127.1796,15041.0
2022-03-28 15:00:00,132.65,132.79,132.52,132.61,16775.0,127.1891,127.3234,127.0645,127.1508,16775.0
2022-03-28 15:30:00,132.58,133.08,132.58,133.05,101449.0,127.122,127.6014,127.122,127.5727,101449.0
2022-03-29 09:30:00,133.53,134.0,132.82,133.26,44891.0,128.0329,128.4836,127.3522,127.774,44891.0
2022-03-29 10:00:00,133.21,133.38,132.81,133.3,87607.0,127.7261,127.8891,127.3426,127.8124,87607.0
2022-03-29 10:30:00,133.32,133.46,132.94,133.26,31100.0,127.8316,127.9658,127.4672,127.774,31100.0
2022-03-29 11:00:00,133.21,133.24,132.83,133.01,30454.0,127.7261,127.7549,127.3617,127.5343,30454.0
2022-03-29 11:30:00,133.03,133.33,132.88,133.11,26075.0,127.5535,127.8412,127.4097,127.6302,26075.0
2022-03-29 12:00:00,133.07,133.1,132.63,132.66,23104.0,127.5919,127.6206,127.17,127.1987,23104.0
2022-03-29 12:30:00,132.61,132.92,132.46,132.92,28435.0,127.1508,127.448,127.007,127.448,28435.0
2022-03-29 13:00:00,132.94,132.96,132.67,132.75,12949.0,127.4672,127.4864,127.2083,127.285,12949.0
2022-03-29 13:30:00,132.75,132.75,132.53,132.63,18442.0,127.285,127.285,127.0741,127.17,18442.0
2022-03-29 14:00:00,132.59,132.68,132.45,132.53,32739.0,127.1316,127.2179,126.9974,127.0741,32739.0
2022-03-29 14:30:00,132.56,133.01,132.51,133.01,63692.0,127.1029,127.5343,127.0549,127.5343,63692.0
2022-03-29 15:00:00,133.01,133.62,133.01,133.54,23709.0,127.5343,128.1192,127.5343,128.0425,23709.0
2022-03-29 15:30:00,133.55,133.85,133.44,133.64,74022.0,128.0521,128.3397,127.9466,128.1384,74022.0
2022-03-30 09:30:00,133.6,133.88,133.26,133.63,15044.0,128.1,128.3685,127.774,128.1288,15044.0
2022-03-30 10:00:00,133.8,133.99,133.21,133.33,5862.0,128.2918,128.474,127.7261,127.8412,5862.0
2022-03-30 10:30:00,133.41,134.21,133.35,134.17,24053.0,127.9179,128.6849,127.8603,128.6466,24053.0
2022-03-30 11:00:00,134.18,134.43,133.99,134.3,15436.0,128.6562,128.8959,128.474,128.7712,15436.0
2022-03-30 11:30:00,134.31,134.57,134.26,134.29,8750.0,128.7808,129.0301,128.7329,128.7616,8750.0
2022-03-30 12:00:00,134.28,134.35,134.1,134.28,13090.0,128.752,128.8192,128.5795,128.752,13090.0
2022-03-30 12:30:00,134.28,134.43,134.18,134.23,8224.0,128.752,128.8959,128.6562,128.7041,8224.0
2022-03-30 13:00:00,134.24,134.29,134.0,134.01,10148.0,128.7137,128.7616,128.4836,128.4932,10148.0
2022-03-30 13:30:00,134.06,134.14,133.8,134.07,10719.0,128.5411,128.6178,128.2918,128.5507,10719.0
2022-03-30 14:00:00,134.11,134.27,134.06,134.21,13449.0,128.589,128.7425,128.5411,128.6849,13449.0
2022-03-30 14:30:00,134.09,134.14,133.89,133.89,11786.0,128.5699,128.6178,128.3781,128.3781,11786.0
2022-03-30 15:00:00,133.9,134.19,133.89,134.01,15720.0,128.3877,128.6658,128.3781,128.4932,15720.0
2022-03-30 15:30:00,134.01,134.7,133.93,134.63,95658.0,128.4932,129.1548,128.4165,129.0876,95658.0
2022-03-31 09:30:00,134.52,135.11,134.24,134.99,43708.0,129.43,129.9976,129.1605,129.8822,43708.0
2022-03-31 10:00:00,134.94,134.95,134.14,134.57,33490.0,129.8341,129.8437,129.0643,129.4781,33490.0
2022-03-31 10:30:00,134.48,134.97,134.47,134.93,19418.0,129.3915,129.8629,129.3818,129.8244,19418.0
2022-03-31 11:00:00,134.96,135.24,134.84,135.15,20615.0,129.8533,130.1227,129.7378,130.0361,20615.0
2022-03-31 11:30:00,135.12,135.27,134.95,135.11,18629.0,130.0073,130.1516,129.8437,129.9976,18629.0
2022-03-31 12:00:00,135.04,135.07,134.43,134.5,17908.0,129.9303,129.9591,129.3434,129.4107,17908.0
2022-03-31 12:30:00,134.49,134.8,134.47,134.65,15048.0,129.4011,129.6994,129.3818,129.555,15048.0
2022-03-31 13:00:00,134.68,134.7,134.37,134.56,15808.0,129.5839,129.6031,129.2856,129.4684,15808.0
2022-03-31 13:30:00,134.5,134.58,134.4,134.54,20474.0,129.4107,129.4877,129.3145,129.4492,20474.0
2022-03-31 14:00:00,134.5,134.52,133.93,134.2,20214.0,129.4107,129.43,128.8623,129.1221,20214.0
2022-03-31 14:30:00,134.21,134.23,133.79,133.89,23374.0,129.1317,129.1509,128.7276,128.8238,23374.0
2022-03-31 15:00:00,133.92,134.01,133.46,133.46,26046.0,128.8527,128.9393,128.4101,128.4101,26046.0
2022-03-31 15:30:00,133.52,133.57,132.49,132.49,249787.0,128.4678,128.5159,127.4768,127.4768,249787.0
2022-04-01 09:30:00,132.63,133.02,132.04,132.65,38821.0,127.6115,127.9867,127.0438,127.6307,38821.0
2022-04-01 10:00:00,132.49,132.98,132.18,132.21,33402.0,127.4768,127.9482,127.1785,127.2074,33402.0
2022-04-01 10:30:00,132.16,132.26,131.71,132.11,38664.0,127.1593,127.2555,126.7263,127.1111,38664.0
2022-04-01 11:00:00,132.11,132.48,131.8,132.39,21840.0,127.1111,127.4671,126.8129,127.3806,21840.0
2022-04-01 11:30:00,132.36,132.43,132.03,132.28,26510.0,127.3517,127.419,127.0342,127.2747,26510.0
2022-04-01 12:00:00,132.34,132.34,131.85,132.3,26814.0,127.3324,127.3324,126.861,127.294,26814.0
2022-04-01 12:30:00,132.28,132.52,132.03,132.5,25778.0,127.2747,127.5056,127.0342,127.4864,25778.0
2022-04-01 13:00:00,132.49,132.56,132.3,132.41,18307.0,127.4768,127.5441,127.294,127.3998,18307.0
2022-04-01 13:30:00,132.46,132.79,132.38,132.76,44799.0,127.4479,127.7654,127.3709,127.7365,44799.0
2022-04-01 14:00:00,132.76,133.24,132.76,133.23,29179.0,127.7365,128.1984,127.7365,128.1888,29179.0
2022-04-01 14:30:00,133.25,133.4,133.25,133.3,18806.0,128.208,128.3523,128.208,128.2561,18806.0
2022-04-01 15:00:00,133.31,133.39,132.92,132.94,26571.0,128.2657,128.3427,127.8905,127.9097,26571.0
2022-04-01 15:30:00,132.93,133.28,132.42,133.24,203694.0,127.9001,128.2369,127.4094,128.1984,203694.0
2022-04-04 09:30:00,133.0,133.43,132.02,132.43,30474.0,127.9675,128.3812,127.0246,127.419,30474.0
2022-04-04 10:00:00,132.39,132.4,131.4,131.76,15076.0,127.3806,127.3902,126.428,126.7744,15076.0
2022-04-04 10:30:00,131.76,132.19,131.76,131.94,12616.0,126.7744,127.1881,126.7744,126.9476,12616.0
2022-04-04 11:00:00,131.94,132.49,131.94,132.3,13973.0,126.9476,127.4768,126.9476,127.294,13973.0
2022-04-04 11:30:00,132.32,132.41,132.12,132.34,13119.0,127.3132,127.3998,127.1208,127.3324,13119.0
2022-04-04 12:00:00,132.3,132.53,132.24,132.27,15228.0,127.294,127.5153,127.2362,127.2651,15228.0
2022-04-04 12:30:00,132.29,132.32,131.79,132.0,19884.0,127.2843,127.3132,126.8033,127.0053,19884.0
2022-04-04 13:00:00,131.99,132.04,131.9,132.03,10350.0,126.9957,127.0438,126.9091,127.0342,10350.0
2022-04-04 13:30:00,132.05,132.32,132.05,132.3,11401.0,127.0534,127.3132,127.0534,127.294,11401.0
2022-04-04 14:00:00,132.31,132.64,132.31,132.57,14177.0,127.3036,127.6211,127.3036,127.5537,14177.0
2022-04-04 14:30:00,132.58,132.59,132.42,132.53,23797.0,127.5634,127.573,127.4094,127.5153,23797.0
2022-04-04 15:00:00,132.54,132.58,132.38,132.39,29474.0,127.5249,127.5634,127.3709,127.3806,29474.0
2022-04-04 15:30:00,132.39,132.49,131.84,132.1,129011.0,127.3806,127.4768,126.8514,127.1015,129011.0
2022-04-05 09:30:00,132.04,134.35,131.68,134.17,43418.0,127.0438,129.2664,126.6974,129.0932,43418.0
2022-04-05 10:00:00,134.31,134.65,133.85,134.02,47429.0,129.2279,129.555,128.7853,128.9489,47429.0
2022-04-05 10:30:00,133.99,134.61,133.99,134.57,34649.0,128.92,129.5165,128.92,129.4781,34649.0
2022-04-05 11:00:00,134.56,134.62,134.07,134.18,24480.0,129.4684,129.5262,128.997,129.1028,24480.0
2022-04-05 11:30:00,134.16,134.42,133.88,133.88,11355.0,129.0836,129.3337,128.8142,128.8142,11355.0
2022-04-05 12:00:00,133.83,134.89,133.67,134.83,36316.0,128.7661,129.786,128.6121,129.7282,36316.0
2022-04-05 12:30:00,134.79,134.89,134.42,134.45,36720.0,129.6897,129.786,129.3337,129.3626,36720.0
2022-04-05 13:00:00,134.47,134.84,134.44,134.64,19056.0,129.3818,129.7378,129.353,129.5454,19056.0
2022-04-05 13:30:00,134.66,134.66,134.09,134.09,24495.0,129.5647,129.5647,129.0162,129.0162,24495.0
2022-04-05 14:00:00,134.06,134.27,133.94,134.06,35822.0,128.9874,129.1894,128.8719,128.9874,35822.0
2022-04-05 14:30:00,134.09,134.12,133.87,134.0,23875.0,129.0162,129.0451,128.8045,128.9296,23875.0
2022-04-05 15:00:00,134.05,134.07,133.63,133.68,24948.0,128.9777,128.997,128.5736,128.6217,24948.0
2022-04-05 15:30:00,133.66,133.66,132.99,133.28,166512.0,128.6025,128.6025,127.9578,128.2369,166512.0
2022-04-06 09:30:00,132.69,133.74,132.32,133.44,44563.0,127.6692,128.6795,127.3132,128.3908,44563.0
2022-04-06 10:00:00,133.45,133.54,132.78,132.87,26314.0,128.4004,128.487,127.7558,127.8424,26314.0
2022-04-06 10:30:00,132.8,132.81,132.27,132.76,18885.0,127.775,127.7847,127.2651,127.7365,18885.0
2022-04-06 11:00:00,132.74,133.34,132.74,133.34,19625.0,127.7173,128.2946,127.7173,128.2946,19625.0
2022-04-06 11:30:00,133.34,133.7,133.21,133.7,36114.0,128.2946,128.641,128.1695,128.641,36114.0
2022-04-06 12:00:00,133.69,133.84,133.45,133.65,12340.0,128.6314,128.7757,128.4004,128.5929,12340.0
2022-04-06 12:30:00,133.67,134.06,133.65,134.01,23647.0,128.6121,128.9874,128.5929,128.9393,23647.0
2022-04-06 13:00:00,134.06,134.08,133.85,134.01,17282.0,128.9874,129.0066,128.7853,128.9393,17282.0
2022-04-06 13:30:00,133.96,134.29,133.82,134.03,24345.0,128.8911,129.2087,128.7564,128.9585,24345.0
2022-04-06 14:00:00,133.96,134.27,133.63,133.8,107393.0,128.8911,129.1894,128.5736,128.7372,107393.0
2022-04-06 14:30:00,133.75,134.0,133.69,133.77,97398.0,128.6891,128.9296,128.6314,128.7083,97398.0
2022-04-06 15:00:00,133.8,133.8,133.04,133.07,59499.0,128.7372,128.7372,128.006,128.0348,59499.0
2022-04-06 15:30:00,133.03,133.55,133.0,133.44,234776.0,127.9963,128.4967,127.9675,128.3908,234776.0
2022-04-07 09:30:00,133.23,133.86,132.82,133.46,67450.0,128.1888,128.7949,127.7943,128.4101,67450.0
2022-04-07 10:00:00,133.48,133.65,132.95,133.31,36867.0,128.4293,128.5929,127.9194,128.2657,36867.0
2022-04-07 10:30:00,133.32,133.55,133.14,133.25,26723.0,128.2754,128.4967,128.1022,128.208,26723.0
2022-04-07 11:00:00,133.27,134.11,133.25,133.88,36949.0,128.2273,129.0355,128.208,128.8142,36949.0
2022-04-07 11:30:00,133.84,134.56,133.84,134.36,30036.0,128.7757,129.4684,128.7757,129.276,30036.0
2022-04-07 12:00:00,134.38,134.64,134.31,134.47,24589.0,129.2953,129.5454,129.2279,129.3818,24589.0
2022-04-07 12:30:00,134.48,134.99,134.45,134.76,41146.0,129.3915,129.8822,129.3626,129.6609,41146.0
2022-04-07 13:00:00,134.73,134.85,134.33,134.72,24083.0,129.632,129.7475,129.2471,129.6224,24083.0
2022-04-07 13:30:00,134.73,135.5,134.64,135.42,51663.0,129.632,130.3729,129.5454,130.2959,51663.0
2022-04-07 14:00:00,135.47,135.68,135.33,135.5,27379.0,130.344,130.5461,130.2093,130.3729,27379.0
2022-04-07 14:30:00,135.46,135.65,135.29,135.65,34690.0,130.3344,130.5172,130.1708,130.5172,34690.0
2022-04-07 15:00:00,135.63,135.88,135.34,135.39,43292.0,130.498,130.7385,130.2189,130.267,43292.0
2022-04-07 15:30:00,135.39,135.79,135.2,135.28,168263.0,130.267,130.6519,130.0842,130.1612,168263.0
2022-04-08 09:30:00,135.8,136.56,135.4,135.92,40718.0,130.6615,131.3928,130.2767,130.777,40718.0
2022-04-08 10:00:00,135.88,136.28,135.13,135.13,39538.0,130.7385,131.1234,130.0169,130.0169,39538.0
2022-04-08 10:30:00,135.13,136.01,135.08,135.95,22701.0,130.0169,130.8636,129.9688,130.8058,22701.0
2022-04-08 11:00:00,135.97,136.32,135.97,136.18,24714.0,130.8251,131.1618,130.8251,131.0271,24714.0
2022-04-08 11:30:00,136.25,136.44,135.88,135.94,15769.0,131.0945,131.2773,130.7385,130.7962,15769.0
2022-04-08 12:00:00,135.9,136.24,135.88,136.1,38499.0,130.7577,131.0849,130.7385,130.9502,38499.0
2022-04-08 12:30:00,136.06,136.12,135.71,136.09,29738.0,130.9117,130.9694,130.5749,130.9405,29738.0
2022-04-08 13:00:00,136.09,136.39,136.02,136.39,19586.0,130.9405,131.2292,130.8732,131.2292,19586.0
2022-04-08 13:30:00,136.35,136.42,136.15,136.19,31336.0,131.1907,131.2581,130.9983,131.0368,31336.0
2022-04-08 14:00:00,136.17,136.49,136.16,136.32,22342.0,131.0175,131.3254,131.0079,131.1618,22342.0
2022-04-08 14:30:00,136.32,136.46,136.2,136.31,18403.0,131.1618,131.2965,131.0464,131.1522,18403.0
2022-04-08 15:00:00,136.34,136.43,136.19,136.34,26819.0,131.1811,131.2677,131.0368,131.1811,26819.0
2022-04-08 15:30:00,136.32,136.4,135.65,135.89,144820.0,131.1618,131.2388,130.5172,130.7481,144820.0
2022-04-11 09:30:00,135.98,136.65,135.33,135.69,52764.0,130.8347,131.4794,130.2093,130.5557,52764.0
2022-04-11 10:00:00,135.7,136.08,135.39,136.08,41948.0,130.5653,130.9309,130.267,130.9309,41948.0
2022-04-11 10:30:00,136.05,136.64,135.66,136.59,43174.0,130.9021,131.4697,130.5268,131.4216,43174.0
2022-04-11 11:00:00,136.66,136.72,136.1,136.45,32102.0,131.489,131.5467,130.9502,131.2869,32102.0
2022-04-11 11:30:00,136.44,136.48,136.0,136.07,30482.0,131.2773,131.3158,130.854,130.9213,30482.0
2022-04-11 12:00:00,136.06,136.21,136.01,136.06,27532.0,130.9117,131.056,130.8636,130.9117,27532.0
2022-04-11 12:30:00,136.04,136.1,135.83,135.9,25291.0,130.8924,130.9502,130.6904,130.7577,25291.0
2022-04-11 13:00:00,135.96,136.08,135.65,135.67,25175.0,130.8155,130.9309,130.5172,130.5364,25175.0
2022-04-11 13:30:00,135.71,136.12,135.55,136.05,36783.0,130.5749,130.9694,130.421,130.9021,36783.0
2022-04-11 14:00:00,136.03,136.31,135.86,136.31,34822.0,130.8828,131.1522,130.7193,131.1522,34822.0
2022-04-11 14:30:00,136.28,136.35,136.09,136.32,34081.0,131.1234,131.1907,130.9405,131.1618,34081.0
2022-04-11 15:00:00,136.31,136.34,135.69,135.7,43819.0,131.1522,131.1811,130.5557,130.5653,43819.0
2022-04-11 15:30:00,135.69,135.88,135.54,135.77,192341.0,130.5557,130.7385,130.4114,130.6327,192341.0
2022-04-12 09:30:00,135.29,136.37,134.74,135.61,58228.0,130.1708,131.21,129.6416,130.4787,58228.0
2022-04-12 10:00:00,135.46,135.63,134.7,135.38,25643.0,130.3344,130.498,129.6031,130.2574,25643.0
2022-04-12 10:30:00,135.42,135.79,135.28,135.39,23144.0,130.2959,130.6519,130.1612,130.267,23144.0
2022-04-12 11:00:00,135.41,135.85,135.38,135.79,24843.0,130.2863,130.7096,130.2574,130.6519,24843.0
2022-04-12 11:30:00,135.8,135.96,135.57,135.94,15818.0,130.6615,130.8155,130.4402,130.7962,15818.0
2022-04-12 12:00:00,135.91,135.99,135.46,135.46,18644.0,130.7674,130.8443,130.3344,130.3344,18644.0
2022-04-12 12:30:00,135.46,135.5,135.18,135.39,16994.0,130.3344,130.3729,130.065,130.267,16994.0
2022-04-12 13:00:00,135.34,135.39,134.95,135.06,15338.0,130.2189,130.267,129.8437,129.9495,15338.0
2022-04-12 13:30:00,135.05,135.16,134.5,134.5,38610.0,129.9399,130.0457,129.4107,129.4107,38610.0
2022-04-12 14:00:00,134.49,134.92,134.48,134.56,17501.0,129.4011,129.8148,129.3915,129.4684,17501.0
2022-04-12 14:30:00,134.6,134.62,134.2,134.55,18628.0,129.5069,129.5262,129.1221,129.4588,18628.0
2022-04-12 15:00:00,134.52,134.61,133.93,133.98,25926.0,129.43,129.5165,128.8623,128.9104,25926.0
2022-04-12 15:30:00,133.96,134.01,133.58,133.91,133679.0,128.8911,128.9393,128.5255,128.843,133679.0
2022-04-13 09:30:00,133.8,134.57,133.51,133.58,42014.0,128.7372,129.4781,128.4582,128.5255,42014.0
2022-04-13 10:00:00,133.51,133.64,132.91,132.96,36962.0,128.4582,128.5833,127.8809,127.929,36962.0
2022-04-13 10:30:00,132.93,133.39,132.8,133.39,26167.0,127.9001,128.3427,127.775,128.3427,26167.0
2022-04-13 11:00:00,133.34,133.69,133.23,133.4,20571.0,128.2946,128.6314,128.1888,128.3523,20571.0
2022-04-13 11:30:00,133.43,133.49,132.75,132.76,19213.0,128.3812,128.4389,127.7269,127.7365,19213.0
2022-04-13 12:00:00,132.78,133.0,132.69,132.69,17730.0,127.7558,127.9675,127.6692,127.6692,17730.0
2022-04-13 12:30:00,132.7,132.77,132.24,132.24,21638.0,127.6788,127.7462,127.2362,127.2362,21638.0
2022-04-13 13:00:00,132.23,132.99,132.23,132.8,19857.0,127.2266,127.9578,127.2266,127.775,19857.0
2022-04-13 13:30:00,132.82,132.98,132.58,132.8,14684.0,127.7943,127.9482,127.5634,127.775,14684.0
2022-04-13 14:00:00,132.79,132.85,132.61,132.73,26164.0,127.7654,127.8231,127.5922,127.7077,26164.0
2022-04-13 14:30:00,132.76,133.32,132.75,133.24,20511.0,127.7365,128.2754,127.7269,128.1984,20511.0
2022-04-13 15:00:00,133.22,133.22,132.85,132.95,19396.0,128.1791,128.1791,127.8231,127.9194,19396.0
2022-04-13 15:30:00,132.96,133.2,132.83,133.15,102531.0,127.929,128.1599,127.8039,128.1118,102531.0
2022-04-14 09:30:00,133.67,134.41,133.31,133.55,53965.0,128.6121,129.3241,128.2657,128.4967,53965.0
2022-04-14 10:00:00,133.47,133.8,133.07,133.77,17359.0,128.4197,128.7372,128.0348,128.7083,17359.0
2022-04-14 10:30:00,133.77,134.3,133.57,134.05,17836.0,128.7083,129.2183,128.5159,128.9777,17836.0
2022-04-14 11:00:00,134.05,134.45,133.95,134.36,23800.0,128.9777,129.3626,128.8815,129.276,23800.0
2022-04-14 11:30:00,134.38,134.4,133.94,134.27,21360.0,129.2953,129.3145,128.8719,129.1894,21360.0
2022-04-14 12:00:00,134.27,134.36,133.91,134.03,19532.0,129.1894,129.276,128.843,128.9585,19532.0
2022-04-14 12:30:00,134.05,134.19,133.98,134.13,15163.0,128.9777,129.1124,128.9104,129.0547,15163.0
2022-04-14 13:00:00,134.11,134.22,133.97,134.22,14544.0,129.0355,129.1413,128.9008,129.1413,14544.0
2022-04-14 13:30:00,134.22,134.62,134.19,134.62,20691.0,129.1413,129.5262,129.1124,129.5262,20691.0
2022-04-14 14:00:00,134.62,134.63,133.87,134.06,28050.0,129.5262,129.5358,128.8045,128.9874,28050.0
2022-04-14 14:30:00,134.06,134.11,133.57,133.58,23467.0,128.9874,129.0355,128.5159,128.5255,23467.0
2022-04-14 15:00:00,133.56,133.57,133.13,133.15,77096.0,128.5063,128.5159,128.0925,128.1118,77096.0
2022-04-14 15:30:00,133.09,133.18,132.64,132.74,155040.0,128.0541,128.1407,127.6211,127.7173,155040.0
2022-04-18 09:30:00,133.11,133.71,132.23,132.94,24144.0,128.0733,128.6506,127.2266,127.9097,24144.0
2022-04-18 10:00:00,132.92,133.02,132.2,132.42,25715.0,127.8905,127.9867,127.1977,127.4094,25715.0
2022-04-18 10:30:00,132.46,133.03,132.45,132.77,22353.0,127.4479,127.9963,127.4383,127.7462,22353.0
2022-04-18 11:00:00,132.77,132.77,132.05,132.26,24976.0,127.7462,127.7462,127.0534,127.2555,24976.0
2022-04-18 11:30:00,132.26,132.32,131.95,132.21,18734.0,127.2555,127.3132,126.9572,127.2074,18734.0
2022-04-18 12:00:00,132.22,132.47,132.06,132.36,19801.0,127.217,127.4575,127.063,127.3517,19801.0
2022-04-18 12:30:00,132.35,132.35,131.98,132.27,30447.0,127.3421,127.3421,126.9861,127.2651,30447.0
2022-04-18 13:00:00,132.28,132.52,132.08,132.52,25572.0,127.2747,127.5056,127.0823,127.5056,25572.0
2022-04-18 13:30:00,132.57,132.81,132.52,132.67,23300.0,127.5537,127.7847,127.5056,127.65,23300.0
2022-04-18 14:00:00,132.65,132.87,132.52,132.54,30147.0,127.6307,127.8424,127.5056,127.5249,30147.0
2022-04-18 14:30:00,132.54,132.61,132.34,132.38,25591.0,127.5249,127.5922,127.3324,127.3709,25591.0
2022-04-18 15:00:00,132.38,132.45,131.93,131.95,26953.0,127.3709,127.4383,126.938,126.9572,26953.0
2022-04-18 15:30:00,131.91,132.3,131.7,132.29,122966.0,126.9187,127.294,126.7167,127.2843,122966.0
2022-04-19 09:30:00,133.02,134.06,132.8,133.65,35388.0,127.9867,128.9874,127.775,128.5929,35388.0
2022-04-19 10:00:00,133.78,134.11,133.57,133.73,17412.0,128.718,129.0355,128.5159,128.6698,17412.0
2022-04-19 10:30:00,133.81,133.84,133.5,133.65,13263.0,128.7468,128.7757,128.4485,128.5929,13263.0
2022-04-19 11:00:00,133.64,133.67,133.54,133.59,10366.0,128.5833,128.6121,128.487,128.5351,10366.0
2022-04-19 11:30:00,133.59,133.65,133.35,133.5,12251.0,128.5351,128.5929,128.3042,128.4485,12251.0
2022-04-19 12:00:00,133.5,133.58,133.29,133.41,13410.0,128.4485,128.5255,128.2465,128.362,13410.0
2022-04-19 12:30:00,133.38,133.42,133.02,133.24,29557.0,128.3331,128.3716,127.9867,128.1984,29557.0
2022-04-19 13:00:00,133.21,133.46,133.11,133.33,22092.0,128.1695,128.4101,128.0733,128.285,22092.0
2022-04-19 13:30:00,133.28,133.37,133.05,133.29,21997.0,128.2369,128.3235,128.0156,128.2465,21997.0
2022-04-19 14:00:00,133.33,133.33,133.0,133.09,16138.0,128.285,128.285,127.9675,128.0541,16138.0
2022-04-19 14:30:00,133.08,133.31,133.02,133.3,13161.0,128.0444,128.2657,127.9867,128.2561,13161.0
2022-04-19 15:00:00,133.32,133.8,133.32,133.79,23201.0,128.2754,128.7372,128.2754,128.7276,23201.0
2022-04-19 15:30:00,133.76,134.12,133.61,133.7,152898.0,128.6987,129.0451,128.5544,128.641,152898.0
2022-04-20 09:30:00,134.57,134.87,134.21,134.69,38103.0,129.4781,129.7667,129.1317,129.5935,38103.0
2022-04-20 10:00:00,134.77,134.99,134.49,134.84,27895.0,129.6705,129.8822,129.4011,129.7378,27895.0
2022-04-20 10:30:00,134.78,135.38,134.75,134.91,23922.0,129.6801,130.2574,129.6513,129.8052,23922.0
2022-04-20 11:00:00,134.91,134.91,134.54,134.87,23540.0,129.8052,129.8052,129.4492,129.7667,23540.0
2022-04-20 11:30:00,134.92,135.12,134.86,135.06,30141.0,129.8148,130.0073,129.7571,129.9495,30141.0
2022-04-20 12:00:00,135.12,135.12,134.66,134.89,21003.0,130.0073,130.0073,129.5647,129.786,21003.0
2022-04-20 12:30:00,134.85,135.08,134.8,134.84,19536.0,129.7475,129.9688,129.6994,129.7378,19536.0
2022-04-20 13:00:00,134.87,134.91,134.18,134.2,21054.0,129.7667,129.8052,129.1028,129.1221,21054.0
2022-04-20 13:30:00,134.22,134.61,134.21,134.6,17521.0,129.1413,129.5165,129.1317,129.5069,17521.0
2022-04-20 14:00:00,134.58,134.66,134.37,134.37,10122.0,129.4877,129.5647,129.2856,129.2856,10122.0
2022-04-20 14:30:00,134.36,134.36,133.93,133.94,13710.0,129.276,129.276,128.8623,128.8719,13710.0
2022-04-20 15:00:00,133.95,134.42,133.95,134.32,16082.0,128.8815,129.3337,128.8815,129.2375,16082.0
2022-04-20 15:30:00,134.34,134.54,134.24,134.31,99081.0,129.2568,129.4492,129.1605,129.2279,99081.0
2022-04-21 09:30:00,134.94,135.94,134.44,135.79,25192.0,129.8341,130.7962,129.353,130.6519,25192.0
2022-04-21 10:00:00,135.74,135.87,135.45,135.85,15631.0,130.6038,130.7289,130.3248,130.7096,15631.0
2022-04-21 10:30:00,135.86,136.26,135.81,136.17,31102.0,130.7193,131.1041,130.6711,131.0175,31102.0
2022-04-21 11:00:00,136.16,136.28,135.8,135.95,18041.0,131.0079,131.1234,130.6615,130.8058,18041.0
2022-04-21 11:30:00,135.94,135.96,135.62,135.83,40015.0,130.7962,130.8155,130.4883,130.6904,40015.0
2022-04-21 12:00:00,135.8,135.86,134.99,135.38,50337.0,130.6615,130.7193,129.8822,130.2574,50337.0
2022-04-21 12:30:00,135.38,135.45,134.92,134.92,34666.0,130.2574,130.3248,129.8148,129.8148,34666.0
2022-04-21 13:00:00,134.93,135.16,134.67,135.06,32898.0,129.8244,130.0457,129.5743,129.9495,32898.0
2022-04-21 13:30:00,135.08,135.34,134.87,135.34,31047.0,129.9688,130.2189,129.7667,130.2189,31047.0
2022-04-21 14:00:00,135.33,135.35,134.88,135.28,15147.0,130.2093,130.2285,129.7763,130.1612,15147.0
2022-04-21 14:30:00,135.3,135.4,134.79,134.84,23351.0,130.1804,130.2767,129.6897,129.7378,23351.0
2022-04-21 15:00:00,134.81,135.08,134.42,134.95,26932.0,129.709,129.9688,129.3337,129.8437,26932.0
2022-04-21 15:30:00,134.94,134.98,134.37,134.82,141697.0,129.8341,129.8725,129.2856,129.7186,141697.0
2022-04-22 09:30:00,134.75,135.07,133.55,133.68,39152.0,129.6513,129.9591,128.4967,128.6217,39152.0
2022-04-22 10:00:00,133.74,134.07,133.43,134.02,42483.0,128.6795,128.997,128.3812,128.9489,42483.0
2022-04-22 10:30:00,134.04,134.13,133.49,133.65,36193.0,128.9681,129.0547,128.4389,128.5929,36193.0
2022-04-22 11:00:00,133.68,134.27,133.68,134.21,28976.0,128.6217,129.1894,128.6217,129.1317,28976.0
2022-04-22 11:30:00,134.18,134.5,133.92,134.09,23777.0,129.1028,129.4107,128.8527,129.0162,23777.0
2022-04-22 12:00:00,134.06,134.57,133.89,134.55,21994.0,128.9874,129.4781,128.8238,129.4588,21994.0
2022-04-22 12:30:00,134.53,134.55,134.26,134.34,35667.0,129.4396,129.4588,129.1798,129.2568,35667.0
2022-04-22 13:00:00,134.31,134.36,134.01,134.33,27649.0,129.2279,129.276,128.9393,129.2471,27649.0
2022-04-22 13:30:00,134.32,134.38,134.02,134.09,36989.0,129.2375,129.2953,128.9489,129.0162,36989.0
2022-04-22 14:00:00,134.08,134.25,133.95,134.13,39802.0,129.0066,129.1702,128.8815,129.0547,39802.0
2022-04-22 14:30:00,134.14,134.17,133.27,133.39,60276.0,129.0643,129.0932,128.2273,128.3427,60276.0
2022-04-22 15:00:00,133.4,133.64,132.99,133.44,53309.0,128.3523,128.5833,127.9578,128.3908,53309.0
2022-04-22 15:30:00,133.44,133.81,132.26,132.4,252653.0,128.3908,128.7468,127.2555,127.3902,252653.0
2022-04-25 09:30:00,132.28,132.56,130.94,130.94,50010.0,127.2747,127.5441,125.9854,125.9854,50010.0
2022-04-25 10:00:00,130.87,131.45,130.78,131.13,49080.0,125.9181,126.4761,125.8315,126.1682,49080.0
2022-04-25 10:30:00,131.13,131.84,131.1,131.36,36532.0,126.1682,126.8514,126.1394,126.3895,36532.0
2022-04-25 11:00:00,131.38,131.7,131.28,131.47,33319.0,126.4088,126.7167,126.3126,126.4954,33319.0
2022-04-25 11:30:00,131.52,131.52,130.4,130.76,28453.0,126.5435,126.5435,125.4658,125.8122,28453.0
2022-04-25 12:00:00,130.84,131.31,130.43,131.18,27801.0,125.8892,126.3414,125.4947,126.2163,27801.0
2022-04-25 12:30:00,131.15,131.32,130.39,131.07,35580.0,126.1875,126.351,125.4562,126.1105,35580.0
2022-04-25 13:00:00,131.15,131.59,130.72,131.08,31779.0,126.1875,126.6108,125.7737,126.1201,31779.0
2022-04-25 13:30:00,131.08,131.18,130.73,130.8,17174.0,126.1201,126.2163,125.7834,125.8507,17174.0
2022-04-25 14:00:00,130.83,131.5,130.73,131.37,38993.0,125.8796,126.5242,125.7834,126.3991,38993.0
2022-04-25 14:30:00,131.43,131.47,131.16,131.3,54224.0,126.4569,126.4954,126.1971,126.3318,54224.0
2022-04-25 15:00:00,131.33,132.15,131.22,132.06,59474.0,126.3607,127.1496,126.2548,127.063,59474.0
2022-04-25 15:30:00,132.05,132.69,131.93,132.48,205001.0,127.0534,127.6692,126.938,127.4671,205001.0
2022-04-26 09:30:00,134.16,136.95,133.56,136.91,176073.0,129.0836,131.768,128.5063,131.7295,176073.0
2022-04-26 10:00:00,136.95,137.66,136.01,136.76,111523.0,131.768,132.4511,130.8636,131.5852,111523.0
2022-04-26 10:30:00,136.75,136.98,135.99,136.5,71355.0,131.5756,131.7969,130.8443,131.335,71355.0
2022-04-26 11:00:00,136.45,136.95,136.32,136.78,45707.0,131.2869,131.768,131.1618,131.6044,45707.0
2022-04-26 11:30:00,136.78,136.78,135.11,135.2,66186.0,131.6044,131.6044,129.9976,130.0842,66186.0
2022-04-26 12:00:00,135.16,135.42,135.03,135.3,86243.0,130.0457,130.2959,129.9207,130.1804,86243.0
2022-04-26 12:30:00,135.28,135.39,134.45,135.39,43262.0,130.1612,130.267,129.3626,130.267,43262.0
2022-04-26 13:00:00,135.33,135.4,134.87,134.93,33546.0,130.2093,130.2767,129.7667,129.8244,33546.0
2022-04-26 13:30:00,134.99,135.46,134.98,135.07,41276.0,129.8822,130.3344,129.8725,129.9591,41276.0
2022-04-26 14:00:00,135.1,135.96,135.08,135.69,48025.0,129.988,130.8155,129.9688,130.5557,48025.0
2022-04-26 14:30:00,135.65,135.72,135.19,135.67,52606.0,130.5172,130.5845,130.0746,130.5364,52606.0
2022-04-26 15:00:00,135.68,135.8,135.26,135.45,72083.0,130.5461,130.6615,130.142,130.3248,72083.0
2022-04-26 15:30:00,135.44,135.76,134.99,134.99,267338.0,130.3151,130.623,129.8822,129.8822,267338.0
2022-04-27 09:30:00,134.99,136.61,134.79,136.31,100545.0,129.8822,131.4409,129.6897,131.1522,100545.0
2022-04-27 10:00:00,136.34,137.14,135.91,136.26,77140.0,131.1811,131.9508,130.7674,131.1041,77140.0
2022-04-27 10:30:00,136.22,137.0,135.78,136.39,48353.0,131.0656,131.8161,130.6423,131.2292,48353.0
2022-04-27 11:00:00,136.43,136.82,135.74,136.76,38426.0,131.2677,131.6429,130.6038,131.5852,38426.0
2022-04-27 11:30:00,136.86,137.02,136.64,136.81,39021.0,131.6814,131.8354,131.4697,131.6333,39021.0
2022-04-27 12:00:00,136.82,137.3,136.81,137.24,56366.0,131.6429,132.1048,131.6333,132.047,56366.0
2022-04-27 12:30:00,137.24,138.05,136.93,137.93,60187.0,132.047,132.8264,131.7488,132.7109,60187.0
2022-04-27 13:00:00,137.96,137.99,137.31,137.57,48126.0,132.7398,132.7687,132.1144,132.3645,48126.0
2022-04-27 13:30:00,137.57,137.79,137.28,137.68,30173.0,132.3645,132.5762,132.0855,132.4704,30173.0
2022-04-27 14:00:00,137.6,137.88,137.31,137.58,39766.0,132.3934,132.6628,132.1144,132.3742,39766.0
2022-04-27 14:30:00,137.55,137.96,137.08,137.21,77944.0,132.3453,132.7398,131.8931,132.0182,77944.0
2022-04-27 15:00:00,137.17,137.43,136.92,137.32,47007.0,131.9797,132.2298,131.7391,132.124,47007.0
2022-04-27 15:30:00,137.3,137.43,136.75,137.06,264102.0,132.1048,132.2298,131.5756,131.8738,264102.0
2022-04-28 09:30:00,136.85,137.43,135.91,137.37,69455.0,131.6718,132.2298,130.7674,132.1721,69455.0
2022-04-28 10:00:00,137.37,137.56,136.67,136.88,29299.0,132.1721,132.3549,131.4986,131.7007,29299.0
2022-04-28 10:30:00,136.76,136.87,136.43,136.56,32142.0,131.5852,131.691,131.2677,131.3928,32142.0
2022-04-28 11:00:00,136.59,137.23,136.47,136.8,53914.0,131.4216,132.0374,131.3062,131.6237,53914.0
2022-04-28 11:30:00,136.82,138.0,136.82,138.0,29731.0,131.6429,132.7783,131.6429,132.7783,29731.0
2022-04-28 12:00:00,137.99,138.01,137.52,137.95,27849.0,132.7687,132.7879,132.3164,132.7302,27849.0
2022-04-28 12:30:00,138.0,138.24,137.91,138.13,23991.0,132.7783,133.0092,132.6917,132.9034,23991.0
2022-04-28 13:00:00,138.11,138.4,137.77,137.96,33409.0,132.8841,133.1631,132.557,132.7398,33409.0
2022-04-28 13:30:00,138.01,138.04,137.33,137.33,33764.0,132.7879,132.8168,132.1336,132.1336,33764.0
2022-04-28 14:00:00,137.34,137.69,137.2,137.47,42229.0,132.1432,132.48,132.0085,132.2683,42229.0
2022-04-28 14:30:00,137.55,138.17,137.45,138.08,16004.0,132.3453,132.9418,132.2491,132.8552,16004.0
2022-04-28 15:00:00,138.11,138.37,138.0,138.35,25604.0,132.8841,133.1343,132.7783,133.115,25604.0
2022-04-28 15:30:00,138.34,138.38,137.84,138.11,131897.0,133.1054,133.1439,132.6243,132.8841,131897.0
2022-04-29 09:30:00,137.33,137.61,136.27,136.82,56719.0,132.1336,132.403,131.1137,131.6429,56719.0
2022-04-29 10:00:00,136.79,137.44,136.49,136.5,35986.0,131.6141,132.2395,131.3254,131.335,35986.0
2022-04-29 10:30:00,136.47,136.98,136.26,136.61,36573.0,131.3062,131.7969,131.1041,131.4409,36573.0
2022-04-29 11:00:00,136.61,136.97,136.25,136.92,42203.0,131.4409,131.7872,131.0945,131.7391,42203.0
2022-04-29 11:30:00,136.94,137.19,136.78,136.91,48822.0,131.7584,131.9989,131.6044,131.7295,48822.0
2022-04-29 12:00:00,136.88,136.93,136.21,136.36,34496.0,131.7007,131.7488,131.056,131.2003,34496.0
2022-04-29 12:30:00,136.33,136.44,135.94,136.01,24450.0,131.1715,131.2773,130.7962,130.8636,24450.0
2022-04-29 13:00:00,135.97,136.3,135.96,136.14,29197.0,130.8251,131.1426,130.8155,130.9887,29197.0
2022-04-29 13:30:00,136.12,136.44,136.07,136.13,46786.0,130.9694,131.2773,130.9213,130.979,46786.0
2022-04-29 14:00:00,136.13,136.17,135.73,135.78,49462.0,130.979,131.0175,130.5942,130.6423,49462.0
2022-04-29 14:30:00,135.78,135.95,135.4,135.55,56684.0,130.6423,130.8058,130.2767,130.421,56684.0
2022-04-29 15:00:00,135.52,135.52,134.93,135.06,74501.0,130.3921,130.3921,129.8244,129.9495,74501.0
2022-04-29 15:30:00,135.05,135.29,134.02,134.25,224715.0,129.9399,130.1708,128.9489,129.1702,224715.0
2022-05-02 09:30:00,134.04,135.23,132.32,132.59,74682.0,128.9681,130.1131,127.3132,127.573,74682.0
2022-05-02 10:00:00,132.62,134.45,132.5,134.11,46011.0,127.6018,129.3626,127.4864,129.0355,46011.0
2022-05-02 10:30:00,134.08,134.45,133.68,133.82,41255.0,129.0066,129.3626,128.6217,128.7564,41255.0
2022-05-02 11:00:00,133.89,133.95,132.62,132.71,62672.0,128.8238,128.8815,127.6018,127.6884,62672.0
2022-05-02 11:30:00,132.67,133.04,132.57,133.0,59703.0,127.65,128.006,127.5537,127.9675,59703.0
2022-05-02 12:00:00,132.98,133.08,132.42,132.79,58157.0,127.9482,128.0444,127.4094,127.7654,58157.0
2022-05-02 12:30:00,132.81,132.95,132.27,132.38,42225.0,127.7847,127.9194,127.2651,127.3709,42225.0
2022-05-02 13:00:00,132.42,133.02,132.09,132.28,49307.0,127.4094,127.9867,127.0919,127.2747,49307.0
2022-05-02 13:30:00,132.25,132.39,131.52,131.62,79172.0,127.2458,127.3806,126.5435,126.6397,79172.0
2022-05-02 14:00:00,131.61,131.82,130.16,130.38,162293.0,126.6301,126.8321,125.2349,125.4466,162293.0
2022-05-02 14:30:00,130.42,130.46,129.44,129.48,68139.0,125.4851,125.5236,124.5422,124.5807,68139.0
2022-05-02 15:00:00,129.54,130.45,129.51,130.27,121372.0,124.6384,125.514,124.6095,125.3408,121372.0
2022-05-02 15:30:00,130.29,131.07,130.15,130.99,296956.0,125.36,126.1105,125.2253,126.0335,296956.0
2022-05-03 09:30:00,131.15,131.82,130.78,131.06,38090.0,126.1875,126.8321,125.8315,126.1009,38090.0
2022-05-03 10:00:00,131.06,132.71,130.95,132.59,42724.0,126.1009,127.6884,125.995,127.573,42724.0
2022-05-03 10:30:00,132.64,133.11,132.19,132.48,72877.0,127.6211,128.0733,127.1881,127.4671,72877.0
2022-05-03 11:00:00,132.47,133.15,132.36,132.94,34250.0,127.4575,128.1118,127.3517,127.9097,34250.0
2022-05-03 11:30:00,132.94,133.41,132.52,132.6,36791.0,127.9097,128.362,127.5056,127.5826,36791.0
2022-05-03 12:00:00,132.66,133.01,132.31,132.56,35136.0,127.6403,127.9771,127.3036,127.5441,35136.0
2022-05-03 12:30:00,132.54,132.93,132.33,132.55,26599.0,127.5249,127.9001,127.3228,127.5345,26599.0
2022-05-03 13:00:00,132.64,132.75,131.96,132.02,58381.0,127.6211,127.7269,126.9668,127.0246,58381.0
2022-05-03 13:30:00,131.98,132.46,131.71,131.76,36840.0,126.9861,127.4479,126.7263,126.7744,36840.0
2022-05-03 14:00:00,131.72,132.0,131.13,131.14,47692.0,126.7359,127.0053,126.1682,126.1778,47692.0
2022-05-03 14:30:00,131.18,131.68,130.91,131.64,28284.0,126.2163,126.6974,125.9566,126.6589,28284.0
2022-05-03 15:00:00,131.72,131.91,131.23,131.31,57290.0,126.7359,126.9187,126.2644,126.3414,57290.0
2022-05-03 15:30:00,131.33,131.53,130.86,131.23,180248.0,126.3607,126.5531,125.9084,126.2644,180248.0
2022-05-04 09:30:00,131.43,131.53,130.28,130.67,51054.0,126.4569,126.5531,125.3504,125.7256,51054.0
2022-05-04 10:00:00,130.59,131.08,130.47,130.69,54100.0,125.6487,126.1201,125.5332,125.7449,54100.0
2022-05-04 10:30:00,130.79,131.62,130.61,131.49,39329.0,125.8411,126.6397,125.6679,126.5146,39329.0
2022-05-04 11:00:00,131.53,131.58,131.2,131.3,31571.0,126.5531,126.6012,126.2356,126.3318,31571.0
2022-05-04 11:30:00,131.3,131.58,131.18,131.38,40666.0,126.3318,126.6012,126.2163,126.4088,40666.0
2022-05-04 12:00:00,131.38,131.91,131.33,131.76,28977.0,126.4088,126.9187,126.3607,126.7744,28977.0
2022-05-04 12:30:00,131.72,131.93,131.57,131.8,28684.0,126.7359,126.938,126.5916,126.8129,28684.0
2022-05-04 13:00:00,131.8,131.85,131.2,131.22,29084.0,126.8129,126.861,126.2356,126.2548,29084.0
2022-05-04 13:30:00,131.21,131.41,130.92,130.93,37076.0,126.2452,126.4376,125.9662,125.9758,37076.0
2022-05-04 14:00:00,130.98,131.7,130.79,131.61,62343.0,126.0239,126.7167,125.8411,126.6301,62343.0
2022-05-04 14:30:00,131.63,132.46,130.62,132.11,71771.0,126.6493,127.4479,125.6775,127.1111,71771.0
2022-05-04 15:00:00,132.17,132.57,132.05,132.57,50333.0,127.1689,127.5537,127.0534,127.5537,50333.0
2022-05-04 15:30:00,132.57,133.77,132.55,133.59,220286.0,127.5537,128.7083,127.5345,128.5351,220286.0
2022-05-05 09:30:00,133.04,133.53,131.94,132.01,44032.0,128.006,128.4774,126.9476,127.0149,44032.0
2022-05-05 10:00:00,131.97,132.52,130.73,131.47,59211.0,126.9764,127.5056,125.7834,126.4954,59211.0
2022-05-05 10:30:00,131.43,131.67,130.51,130.91,57555.0,126.4569,126.6878,125.5717,125.9566,57555.0
2022-05-05 11:00:00,130.9,131.04,130.16,130.61,52299.0,125.9469,126.0816,125.2349,125.6679,52299.0
2022-05-05 11:30:00,130.58,131.09,130.02,130.02,37212.0,125.639,126.1297,125.1002,125.1002,37212.0
2022-05-05 12:00:00,129.97,130.67,129.58,130.44,34541.0,125.0521,125.7256,124.6769,125.5043,34541.0
2022-05-05 12:30:00,130.4,130.57,129.83,130.37,44078.0,125.4658,125.6294,124.9174,125.437,44078.0
2022-05-05 13:00:00,130.44,131.09,130.44,130.94,37086.0,125.5043,126.1297,125.5043,125.9854,37086.0
2022-05-05 13:30:00,130.9,131.36,130.64,131.17,28191.0,125.9469,126.3895,125.6968,126.2067,28191.0
2022-05-05 14:00:00,131.19,131.55,130.57,130.57,32720.0,126.226,126.5723,125.6294,125.6294,32720.0
2022-05-05 14:30:00,130.62,130.84,130.23,130.42,34758.0,125.6775,125.8892,125.3023,125.4851,34758.0
2022-05-05 15:00:00,130.47,130.5,129.42,129.52,49054.0,125.5332,125.5621,124.5229,124.6191,49054.0
2022-05-05 15:30:00,129.49,130.55,129.4,130.42,169797.0,124.5903,125.6102,124.5037,125.4851,169797.0
2022-05-06 09:30:00,130.96,133.14,130.62,131.89,118509.0,126.0047,128.1022,125.6775,126.8995,118509.0
2022-05-06 10:00:00,132.03,133.78,131.21,133.62,96324.0,127.0342,128.718,126.2452,128.564,96324.0
2022-05-06 10:30:00,133.53,135.38,132.71,134.92,108006.0,128.4774,130.2574,127.6884,129.8148,108006.0
2022-05-06 11:00:00,134.81,135.83,134.27,135.3,109766.0,129.709,130.6904,129.1894,130.1804,109766.0
2022-05-06 11:30:00,135.2,135.38,134.02,134.35,101517.0,130.0842,130.2574,128.9489,129.2664,101517.0
2022-05-06 12:00:00,134.32,134.75,133.79,134.59,54482.0,129.2375,129.6513,128.7276,129.4973,54482.0
2022-05-06 12:30:00,134.56,135.06,134.0,134.86,53983.0,129.4684,129.9495,128.9296,129.7571,53983.0
2022-05-06 13:00:00,134.77,135.6,134.67,135.48,92556.0,129.6705,130.4691,129.5743,130.3536,92556.0
2022-05-06 13:30:00,135.56,135.71,134.62,135.08,91646.0,130.4306,130.5749,129.5262,129.9688,91646.0
2022-05-06 14:00:00,135.08,135.23,134.57,134.77,81052.0,129.9688,130.1131,129.4781,129.6705,81052.0
2022-05-06 14:30:00,134.81,135.05,134.28,134.45,81827.0,129.709,129.9399,129.199,129.3626,81827.0
2022-05-06 15:00:00,134.43,134.71,134.09,134.67,102271.0,129.3434,129.6128,129.0162,129.5743,102271.0
2022-05-06 15:30:00,134.7,136.09,134.63,135.22,371115.0,129.6031,130.9405,129.5358,130.1035,371115.0
2022-05-09 09:30:00,134.02,134.74,133.01,134.18,53101.0,128.9489,129.6416,127.9771,129.1028,53101.0
2022-05-09 10:00:00,134.28,134.29,132.67,132.95,48050.0,129.199,129.2087,127.65,127.9194,48050.0
2022-05-09 10:30:00,132.88,133.64,132.8,132.82,44543.0,127.852,128.5833,127.775,127.7943,44543.0
2022-05-09 11:00:00,132.6,133.11,132.5,132.61,37635.0,127.5826,128.0733,127.4864,127.5922,37635.0
2022-05-09 11:30:00,132.64,132.86,132.38,132.61,37976.0,127.6211,127.8328,127.3709,127.5922,37976.0
2022-05-09 12:00:00,132.57,132.78,132.21,132.55,39859.0,127.5537,127.7558,127.2074,127.5345,39859.0
2022-05-09 12:30:00,132.53,132.86,131.78,132.1,26587.0,127.5153,127.8328,126.7936,127.1015,26587.0
2022-05-09 13:00:00,132.11,132.51,131.83,132.45,34355.0,127.1111,127.496,126.8417,127.4383,34355.0
2022-05-09 13:30:00,132.5,132.55,131.81,132.09,36153.0,127.4864,127.5345,126.8225,127.0919,36153.0
2022-05-09 14:00:00,132.08,132.46,131.86,132.25,60260.0,127.0823,127.4479,126.8706,127.2458,60260.0
2022-05-09 14:30:00,132.15,132.3,131.72,131.9,41736.0,127.1496,127.294,126.7359,126.9091,41736.0
2022-05-09 15:00:00,131.89,132.17,131.28,131.35,65886.0,126.8995,127.1689,126.3126,126.3799,65886.0
2022-05-09 15:30:00,131.32,131.41,130.1,131.05,293242.0,126.351,126.4376,125.1772,126.0913,293242.0
2022-05-10 09:30:00,131.79,132.65,130.3,130.76,70779.0,126.8033,127.6307,125.3696,125.8122,70779.0
2022-05-10 10:00:00,130.8,130.81,129.0,129.28,74963.0,125.8507,125.8603,124.1188,124.3882,74963.0
2022-05-10 10:30:00,129.37,129.4,128.7,129.13,43254.0,124.4748,124.5037,123.8302,124.2439,43254.0
2022-05-10 11:00:00,129.13,129.74,128.98,129.24,41498.0,124.2439,124.8308,124.0996,124.3497,41498.0
2022-05-10 11:30:00,129.28,129.51,128.55,128.81,27555.0,124.3882,124.6095,123.6859,123.936,27555.0
2022-05-10 12:00:00,128.83,128.88,128.22,128.42,33919.0,123.9553,124.0034,123.3683,123.5608,33919.0
2022-05-10 12:30:00,128.4,128.44,127.92,128.24,31717.0,123.5415,123.58,123.0797,123.3876,31717.0
2022-05-10 13:00:00,128.32,129.46,128.29,129.41,54208.0,123.4646,124.5614,123.4357,124.5133,54208.0
2022-05-10 13:30:00,129.45,130.55,129.45,130.55,28651.0,124.5518,125.6102,124.5518,125.6102,28651.0
2022-05-10 14:00:00,130.53,130.64,129.72,129.89,35570.0,125.5909,125.6968,124.8116,124.9751,35570.0
2022-05-10 14:30:00,129.96,130.2,129.55,129.63,35099.0,125.0425,125.2734,124.648,124.725,35099.0
2022-05-10 15:00:00,129.66,129.95,129.03,129.08,58326.0,124.7538,125.0329,124.1477,124.1958,58326.0
2022-05-10 15:30:00,129.07,129.17,128.66,129.11,161927.0,124.1862,124.2824,123.7917,124.2247,161927.0
2022-05-11 09:30:00,128.76,131.05,128.51,130.94,48408.0,123.8879,126.0913,123.6474,125.9854,48408.0
2022-05-11 10:00:00,130.94,130.98,130.39,130.67,42469.0,125.9854,126.0239,125.4562,125.7256,42469.0
2022-05-11 10:30:00,130.64,130.88,130.1,130.29,25027.0,125.6968,125.9277,125.1772,125.36,25027.0
2022-05-11 11:00:00,130.27,130.92,130.13,130.9,27868.0,125.3408,125.9662,125.2061,125.9469,27868.0
2022-05-11 11:30:00,130.9,131.24,130.38,130.58,40573.0,125.9469,126.2741,125.4466,125.639,40573.0
2022-05-11 12:00:00,130.55,131.03,130.31,130.32,30636.0,125.6102,126.072,125.3793,125.3889,30636.0
2022-05-11 12:30:00,130.29,130.46,129.71,129.73,25799.0,125.36,125.5236,124.802,124.8212,25799.0
2022-05-11 13:00:00,129.74,129.81,129.41,129.47,24452.0,124.8308,124.8982,124.5133,124.571,24452.0
2022-05-11 13:30:00,129.42,129.64,128.99,129.25,33141.0,124.5229,124.7346,124.1092,124.3594,33141.0
2022-05-11 14:00:00,129.22,130.03,129.22,129.8,37544.0,124.3305,125.1098,124.3305,124.8886,37544.0
2022-05-11 14:30:00,129.75,130.11,129.62,129.71,57099.0,124.8404,125.1868,124.7154,124.802,57099.0
2022-05-11 15:00:00,129.63,130.07,129.51,129.78,54691.0,124.725,125.1483,124.6095,124.8693,54691.0
2022-05-11 15:30:00,129.77,129.88,128.93,129.13,148044.0,124.8597,124.9655,124.0515,124.2439,148044.0
2022-05-12 09:30:00,129.39,130.14,128.97,129.23,75095.0,124.4941,125.2157,124.09,124.3401,75095.0
2022-05-12 10:00:00,129.15,129.84,128.76,128.77,51636.0,124.2631,124.927,123.8879,123.8975,51636.0
2022-05-12 10:30:00,128.75,129.04,128.18,128.29,66096.0,123.8783,124.1573,123.3299,123.4357,66096.0
2022-05-12 11:00:00,128.22,128.63,127.7,127.71,37056.0,123.3683,123.7628,122.868,122.8776,37056.0
2022-05-12 11:30:00,127.71,128.14,127.33,127.4,30801.0,122.8776,123.2914,122.512,122.5794,30801.0
2022-05-12 12:00:00,127.37,128.23,127.37,128.22,42399.0,122.5505,123.378,122.5505,123.3683,42399.0
2022-05-12 12:30:00,128.26,128.47,127.82,128.16,33506.0,123.4068,123.6089,122.9835,123.3106,33506.0
2022-05-12 13:00:00,128.12,128.29,127.87,128.08,33986.0,123.2721,123.4357,123.0316,123.2336,33986.0
2022-05-12 13:30:00,128.08,128.21,127.51,127.54,135122.0,123.2336,123.3587,122.6852,122.7141,135122.0
2022-05-12 14:00:00,127.54,127.84,127.02,127.13,52123.0,122.7141,123.0027,122.2137,122.3196,52123.0
2022-05-12 14:30:00,127.15,127.18,126.62,126.87,142172.0,122.3388,122.3677,121.8289,122.0694,142172.0
2022-05-12 15:00:00,126.92,127.66,126.63,127.23,70501.0,122.1175,122.8295,121.8385,122.4158,70501.0
2022-05-12 15:30:00,127.3,127.88,127.18,127.73,302155.0,122.4831,123.0412,122.3677,122.8969,302155.0
2022-05-13 09:30:00,129.5,130.64,128.65,130.42,160740.0,124.5999,125.6968,123.7821,125.4851,160740.0
2022-05-13 10:00:00,130.42,130.76,129.96,130.76,106908.0,125.4851,125.8122,125.0425,125.8122,106908.0
2022-05-13 10:30:00,130.7,130.83,130.22,130.48,51765.0,125.7545,125.8796,125.2927,125.5428,51765.0
2022-05-13 11:00:00,130.36,130.67,130.36,130.67,80074.0,125.4274,125.7256,125.4274,125.7256,80074.0
2022-05-13 11:30:00,130.59,130.72,129.84,130.46,56428.0,125.6487,125.7737,124.927,125.5236,56428.0
2022-05-13 12:00:00,130.42,130.74,130.31,130.72,40360.0,125.4851,125.793,125.3793,125.7737,40360.0
2022-05-13 12:30:00,130.8,130.98,129.94,130.0,50497.0,125.8507,126.0239,125.0233,125.081,50497.0
2022-05-13 13:00:00,130.09,130.32,129.77,129.77,59501.0,125.1676,125.3889,124.8597,124.8597,59501.0
2022-05-13 13:30:00,129.77,130.19,129.64,129.92,54599.0,124.8597,125.2638,124.7346,125.004,54599.0
2022-05-13 14:00:00,129.91,130.0,129.44,129.58,102123.0,124.9944,125.081,124.5422,124.6769,102123.0
2022-05-13 14:30:00,129.57,130.04,129.41,129.96,79914.0,124.6673,125.1195,124.5133,125.0425,79914.0
2022-05-13 15:00:00,129.98,131.0,129.9,130.92,68481.0,125.0617,126.0431,124.9848,125.9662,68481.0
2022-05-13 15:30:00,130.93,131.29,130.53,130.87,184017.0,125.9758,126.3222,125.5909,125.9181,184017.0
2022-05-16 09:30:00,130.89,132.3,129.58,129.68,70311.0,125.9373,127.294,124.6769,124.7731,70311.0
2022-05-16 10:00:00,129.68,130.47,129.52,130.31,57338.0,124.7731,125.5332,124.6191,125.3793,57338.0
2022-05-16 10:30:00,130.31,130.66,129.78,130.08,37291.0,125.3793,125.716,124.8693,125.158,37291.0
2022-05-16 11:00:00,130.07,130.3,129.67,130.13,24871.0,125.1483,125.3696,124.7635,125.2061,24871.0
2022-05-16 11:30:00,130.09,130.75,129.87,130.67,28640.0,125.1676,125.8026,124.9559,125.7256,28640.0
2022-05-16 12:00:00,130.65,130.81,130.33,130.36,15912.0,125.7064,125.8603,125.3985,125.4274,15912.0
2022-05-16 12:30:00,130.34,130.59,130.3,130.51,15936.0,125.4081,125.6487,125.3696,125.5717,15936.0
2022-05-16 13:00:00,130.52,131.26,130.52,131.25,17727.0,125.5813,126.2933,125.5813,126.2837,17727.0
2022-05-16 13:30:00,131.27,131.47,131.09,131.24,18971.0,126.3029,126.4954,126.1297,126.2741,18971.0
2022-05-16 14:00:00,131.3,131.6,131.21,131.59,19959.0,126.3318,126.6204,126.2452,126.6108,19959.0
2022-05-16 14:30:00,131.67,131.67,131.22,131.41,23078.0,126.6878,126.6878,126.2548,126.4376,23078.0
2022-05-16 15:00:00,131.39,131.56,131.05,131.1,22246.0,126.4184,126.582,126.0913,126.1394,22246.0
2022-05-16 15:30:00,131.08,131.22,130.63,130.87,143846.0,126.1201,126.2548,125.6871,125.9181,143846.0
2022-05-17 09:30:00,131.4,131.74,129.74,130.29,47285.0,126.428,126.7551,124.8308,125.36,47285.0
2022-05-17 10:00:00,130.39,131.33,130.29,130.9,39219.0,125.4562,126.3607,125.36,125.9469,39219.0
2022-05-17 10:30:00,130.91,131.25,130.65,131.18,21654.0,125.9566,126.2837,125.7064,126.2163,21654.0
2022-05-17 11:00:00,131.15,131.35,130.86,131.05,22787.0,126.1875,126.3799,125.9084,126.0913,22787.0
2022-05-17 11:30:00,131.06,131.2,130.73,130.85,22583.0,126.1009,126.2356,125.7834,125.8988,22583.0
2022-05-17 12:00:00,130.89,130.93,130.7,130.8,19306.0,125.9373,125.9758,125.7545,125.8507,19306.0
2022-05-17 12:30:00,130.78,131.55,130.7,131.54,24894.0,125.8315,126.5723,125.7545,126.5627,24894.0
2022-05-17 13:00:00,131.5,131.72,131.3,131.69,52252.0,126.5242,126.7359,126.3318,126.707,52252.0
2022-05-17 13:30:00,131.69,131.87,131.3,131.3,58800.0,126.707,126.8802,126.3318,126.3318,58800.0
2022-05-17 14:00:00,131.29,131.66,131.07,131.37,85960.0,126.3222,126.6782,126.1105,126.3991,85960.0
2022-05-17 14:30:00,131.37,132.06,131.23,131.96,62088.0,126.3991,127.063,126.2644,126.9668,62088.0
2022-05-17 15:00:00,132.0,132.13,131.63,132.12,88605.0,127.0053,127.1304,126.6493,127.1208,88605.0
2022-05-17 15:30:00,132.12,132.38,131.78,132.38,269203.0,127.1208,127.3709,126.7936,127.3709,269203.0
2022-05-18 09:30:00,131.62,132.36,131.62,131.8,142578.0,126.6397,127.3517,126.6397,126.8129,142578.0
2022-05-18 10:00:00,131.8,131.85,130.99,131.42,90942.0,126.8129,126.861,126.0335,126.4473,90942.0
2022-05-18 10:30:00,131.33,131.43,130.11,130.32,15833.0,126.3607,126.4569,125.1868,125.3889,15833.0
2022-05-18 11:00:00,130.38,130.57,130.19,130.45,15675.0,125.4466,125.6294,125.2638,125.514,15675.0
2022-05-18 11:30:00,130.55,130.87,130.19,130.24,15749.0,125.6102,125.9181,125.2638,125.3119,15749.0
2022-05-18 12:00:00,130.26,130.38,130.01,130.14,19074.0,125.3311,125.4466,125.0906,125.2157,19074.0
2022-05-18 12:30:00,130.17,130.44,130.11,130.19,16288.0,125.2446,125.5043,125.1868,125.2638,16288.0
2022-05-18 13:00:00,130.16,130.16,129.66,129.78,22999.0,125.2349,125.2349,124.7538,124.8693,22999.0
2022-05-18 13:30:00,129.73,129.74,128.94,129.03,23584.0,124.8212,124.8308,124.0611,124.1477,23584.0
2022-05-18 14:00:00,129.06,129.68,129.02,129.65,19376.0,124.1766,124.7731,124.1381,124.7442,19376.0
2022-05-18 14:30:00,129.57,129.62,128.74,128.79,20239.0,124.6673,124.7154,123.8687,123.9168,20239.0
2022-05-18 15:00:00,128.77,128.91,128.16,128.19,36917.0,123.8975,124.0322,123.3106,123.3395,36917.0
2022-05-18 15:30:00,128.18,128.66,127.91,128.1,152722.0,123.3299,123.7917,123.0701,123.2529,152722.0
2022-05-19 09:30:00,127.02,127.39,125.41,126.37,126917.0,122.2137,122.5697,120.6647,121.5883,126917.0
2022-05-19 10:00:00,126.52,128.17,126.52,127.71,59196.0,121.7327,123.3202,121.7327,122.8776,59196.0
2022-05-19 10:30:00,127.66,127.7,126.49,126.69,67864.0,122.8295,122.868,121.7038,121.8962,67864.0
2022-05-19 11:00:00,126.66,127.02,126.19,126.73,44308.0,121.8674,122.2137,121.4151,121.9347,44308.0
2022-05-19 11:30:00,126.76,128.07,126.76,127.56,31203.0,121.9636,123.224,121.9636,122.7333,31203.0
2022-05-19 12:00:00,127.57,127.93,127.33,127.47,25428.0,122.7429,123.0893,122.512,122.6467,25428.0
2022-05-19 12:30:00,127.45,127.73,127.28,127.55,31152.0,122.6275,122.8969,122.4639,122.7237,31152.0
2022-05-19 13:00:00,127.52,128.04,127.47,127.64,27156.0,122.6948,123.1951,122.6467,122.8103,27156.0
2022-05-19 13:30:00,127.63,128.43,127.44,128.31,31383.0,122.8007,123.5704,122.6179,123.4549,31383.0
2022-05-19 14:00:00,128.29,128.31,127.68,127.74,35228.0,123.4357,123.4549,122.8488,122.9065,35228.0
2022-05-19 14:30:00,127.73,128.17,127.63,128.14,48208.0,122.8969,123.3202,122.8007,123.2914,48208.0
2022-05-19 15:00:00,128.18,128.57,127.5,127.5,43810.0,123.3299,123.7051,122.6756,122.6756,43810.0
2022-05-19 15:30:00,127.48,127.81,127.31,127.5,164250.0,122.6563,122.9739,122.4928,122.6756,164250.0
2022-05-20 09:30:00,128.31,129.1,127.88,128.35,76531.0,123.4549,124.215,123.0412,123.4934,76531.0
2022-05-20 10:00:00,128.39,128.5,127.62,127.76,26587.0,123.5319,123.6377,122.791,122.9257,26587.0
2022-05-20 10:30:00,127.7,127.94,127.4,127.5,24306.0,122.868,123.0989,122.5794,122.6756,24306.0
2022-05-20 11:00:00,127.57,127.59,126.69,127.12,30781.0,122.7429,122.7622,121.8962,122.31,30781.0
2022-05-20 11:30:00,127.1,127.83,127.03,127.53,30524.0,122.2907,122.9931,122.2234,122.7044,30524.0
2022-05-20 12:00:00,127.55,127.93,127.07,127.93,34813.0,122.7237,123.0893,122.2619,123.0893,34813.0
2022-05-20 12:30:00,127.91,128.0,127.28,127.77,36286.0,123.0701,123.1567,122.4639,122.9354,36286.0
2022-05-20 13:00:00,127.77,127.77,127.2,127.27,23319.0,122.9354,122.9354,122.3869,122.4543,23319.0
2022-05-20 13:30:00,127.32,127.95,127.2,127.67,28553.0,122.5024,123.1086,122.3869,122.8391,28553.0
2022-05-20 14:00:00,127.78,127.98,127.59,127.9,26898.0,122.945,123.1374,122.7622,123.0604,26898.0
2022-05-20 14:30:00,127.91,128.39,127.51,128.16,25480.0,123.0701,123.5319,122.6852,123.3106,25480.0
2022-05-20 15:00:00,128.18,128.47,127.83,128.47,25829.0,123.3299,123.6089,122.9931,123.6089,25829.0
2022-05-20 15:30:00,128.49,129.61,128.33,129.44,150041.0,123.6281,124.7057,123.4742,124.5422,150041.0
2022-05-23 09:30:00,130.0,130.64,129.29,129.86,78288.0,125.081,125.6968,124.3978,124.9463,78288.0
2022-05-23 10:00:00,129.87,130.28,129.44,130.28,49817.0,124.9559,125.3504,124.5422,125.3504,49817.0
2022-05-23 10:30:00,130.26,130.48,129.89,130.14,52006.0,125.3311,125.5428,124.9751,125.2157,52006.0
2022-05-23 11:00:00,130.12,130.95,129.97,130.58,39563.0,125.1964,125.995,125.0521,125.639,39563.0
2022-05-23 11:30:00,130.62,131.07,130.6,131.05,25375.0,125.6775,126.1105,125.6583,126.0913,25375.0
2022-05-23 12:00:00,130.95,131.15,130.46,130.5,22545.0,125.995,126.1875,125.5236,125.5621,22545.0
2022-05-23 12:30:00,130.5,131.0,130.47,130.93,25403.0,125.5621,126.0431,125.5332,125.9758,25403.0
2022-05-23 13:00:00,130.96,130.99,130.61,130.95,42982.0,126.0047,126.0335,125.6679,125.995,42982.0
2022-05-23 13:30:00,130.96,131.47,130.9,131.43,20809.0,126.0047,126.4954,125.9469,126.4569,20809.0
2022-05-23 14:00:00,131.5,131.52,131.23,131.26,15171.0,126.5242,126.5435,126.2644,126.2933,15171.0
2022-05-23 14:30:00,131.21,131.28,130.8,130.86,23247.0,126.2452,126.3126,125.8507,125.9084,23247.0
2022-05-23 15:00:00,130.88,131.02,130.62,130.71,37660.0,125.9277,126.0624,125.6775,125.7641,37660.0
2022-05-23 15:30:00,130.75,131.07,130.57,130.98,145907.0,125.8026,126.1105,125.6294,126.0239,145907.0
2022-05-24 09:30:00,131.34,132.15,130.89,131.96,44817.0,126.3703,127.1496,125.9373,126.9668,44817.0
2022-05-24 10:00:00,132.0,132.04,130.82,131.32,29678.0,127.0053,127.0438,125.87,126.351,29678.0
2022-05-24 10:30:00,131.26,131.54,131.0,131.54,32621.0,126.2933,126.5627,126.0431,126.5627,32621.0
2022-05-24 11:00:00,131.53,131.54,130.77,131.25,26646.0,126.5531,126.5627,125.8218,126.2837,26646.0
2022-05-24 11:30:00,131.23,132.14,131.09,131.96,26888.0,126.2644,127.14,126.1297,126.9668,26888.0
2022-05-24 12:00:00,131.93,132.15,131.74,131.75,35831.0,126.938,127.1496,126.7551,126.7648,35831.0
2022-05-24 12:30:00,131.74,131.89,131.45,131.82,14482.0,126.7551,126.8995,126.4761,126.8321,14482.0
2022-05-24 13:00:00,131.69,132.04,131.45,131.78,24180.0,126.707,127.0438,126.4761,126.7936,24180.0
2022-05-24 13:30:00,131.79,132.14,131.71,132.09,20104.0,126.8033,127.14,126.7263,127.0919,20104.0
2022-05-24 14:00:00,132.09,132.62,131.99,132.54,30581.0,127.0919,127.6018,126.9957,127.5249,30581.0
2022-05-24 14:30:00,132.5,132.9,132.39,132.58,52418.0,127.4864,127.8713,127.3806,127.5634,52418.0
2022-05-24 15:00:00,132.55,133.12,132.52,133.03,53168.0,127.5345,128.0829,127.5056,127.9963,53168.0
2022-05-24 15:30:00,133.06,133.72,133.06,133.5,210804.0,128.0252,128.6602,128.0252,128.4485,210804.0
2022-05-25 09:30:00,133.45,133.7,132.45,132.9,71678.0,128.4004,128.641,127.4383,127.8713,71678.0
2022-05-25 10:00:00,132.93,133.08,132.32,132.72,132794.0,127.9001,128.0444,127.3132,127.6981,132794.0
2022-05-25 10:30:00,132.72,133.04,132.61,133.04,147062.0,127.6981,128.006,127.5922,128.006,147062.0
2022-05-25 11:00:00,133.04,133.27,132.76,133.16,96491.0,128.006,128.2273,127.7365,128.1214,96491.0
2022-05-25 11:30:00,133.1,133.16,132.71,132.95,184223.0,128.0637,128.1214,127.6884,127.9194,184223.0
2022-05-25 12:00:00,132.94,133.12,132.56,132.67,170646.0,127.9097,128.0829,127.5441,127.65,170646.0
2022-05-25 12:30:00,132.68,133.05,132.64,132.96,143390.0,127.6596,128.0156,127.6211,127.929,143390.0
2022-05-25 13:00:00,132.94,133.2,132.88,133.19,66575.0,127.9097,128.1599,127.852,128.1503,66575.0
2022-05-25 13:30:00,133.19,133.28,132.9,132.96,52466.0,128.1503,128.2369,127.8713,127.929,52466.0
2022-05-25 14:00:00,132.88,133.51,132.87,133.28,58111.0,127.852,128.4582,127.8424,128.2369,58111.0
2022-05-25 14:30:00,133.32,133.54,133.08,133.42,44328.0,128.2754,128.487,128.0444,128.3716,44328.0
2022-05-25 15:00:00,133.4,133.81,133.35,133.46,49853.0,128.3523,128.7468,128.3042,128.4101,49853.0
2022-05-25 15:30:00,133.47,133.66,132.74,132.99,252184.0,128.4197,128.6025,127.7173,127.9578,252184.0
2022-05-26 09:30:00,133.99,134.8,133.49,134.12,60538.0,128.92,129.6994,128.4389,129.0451,60538.0
2022-05-26 10:00:00,134.01,134.3,133.76,133.87,71405.0,128.9393,129.2183,128.6987,128.8045,71405.0
2022-05-26 10:30:00,133.88,134.06,133.57,133.77,34091.0,128.8142,128.9874,128.5159,128.7083,34091.0
2022-05-26 11:00:00,133.77,134.06,133.71,133.83,97636.0,128.7083,128.9874,128.6506,128.7661,97636.0
2022-05-26 11:30:00,133.81,134.18,133.7,134.13,33461.0,128.7468,129.1028,128.641,129.0547,33461.0
2022-05-26 12:00:00,134.17,134.35,134.05,134.13,18532.0,129.0932,129.2664,128.9777,129.0547,18532.0
2022-05-26 12:30:00,134.15,134.48,134.09,134.43,16084.0,129.074,129.3915,129.0162,129.3434,16084.0
2022-05-26 13:00:00,134.47,134.66,134.26,134.27,28494.0,129.3818,129.5647,129.1798,129.1894,28494.0
2022-05-26 13:30:00,134.28,134.36,134.04,134.36,27233.0,129.199,129.276,128.9681,129.276,27233.0
2022-05-26 14:00:00,134.3,134.49,134.15,134.18,27485.0,129.2183,129.4011,129.074,129.1028,27485.0
2022-05-26 14:30:00,134.23,134.46,134.14,134.37,22772.0,129.1509,129.3722,129.0643,129.2856,22772.0
2022-05-26 15:00:00,134.32,134.52,134.15,134.38,29264.0,129.2375,129.43,129.074,129.2953,29264.0
2022-05-26 15:30:00,134.31,134.81,133.96,134.14,121532.0,129.2279,129.709,128.8911,129.0643,121532.0
2022-05-27 09:30:00,134.57,136.3,134.15,135.67,69442.0,129.4781,131.1426,129.074,130.5364,69442.0
2022-05-27 10:00:00,135.71,135.95,135.24,135.34,43980.0,130.5749,130.8058,130.1227,130.2189,43980.0
2022-05-27 10:30:00,135.37,135.59,135.08,135.39,55233.0,130.2478,130.4595,129.9688,130.267,55233.0
2022-05-27 11:00:00,135.38,135.74,135.26,135.39,23139.0,130.2574,130.6038,130.142,130.267,23139.0
2022-05-27 11:30:00,135.38,135.6,135.1,135.49,26645.0,130.2574,130.4691,129.988,130.3633,26645.0
2022-05-27 12:00:00,135.46,135.74,135.43,135.71,25776.0,130.3344,130.6038,130.3055,130.5749,25776.0
2022-05-27 12:30:00,135.72,135.9,135.63,135.84,27997.0,130.5845,130.7577,130.498,130.7,27997.0
2022-05-27 13:00:00,135.83,136.08,135.74,135.85,33484.0,130.6904,130.9309,130.6038,130.7096,33484.0
2022-05-27 13:30:00,135.87,136.01,135.7,135.89,29291.0,130.7289,130.8636,130.5653,130.7481,29291.0
2022-05-27 14:00:00,135.88,135.9,135.64,135.64,34231.0,130.7385,130.7577,130.5076,130.5076,34231.0
2022-05-27 14:30:00,135.64,135.91,135.55,135.88,37469.0,130.5076,130.7674,130.421,130.7385,37469.0
2022-05-27 15:00:00,135.9,136.4,135.87,136.4,48069.0,130.7577,131.2388,130.7289,131.2388,48069.0
2022-05-27 15:30:00,136.39,136.94,136.19,136.91,157123.0,131.2292,131.7584,131.0368,131.7295,157123.0
2022-05-31 09:30:00,136.13,136.75,133.96,134.57,92588.0,130.979,131.5756,128.8911,129.4781,92588.0
2022-05-31 10:00:00,134.53,134.96,134.28,134.29,52842.0,129.4396,129.8533,129.199,129.2087,52842.0
2022-05-31 10:30:00,134.33,134.87,134.3,134.83,38684.0,129.2471,129.7667,129.2183,129.7282,38684.0
2022-05-31 11:00:00,134.83,134.85,133.92,133.92,32095.0,129.7282,129.7475,128.8527,128.8527,32095.0
2022-05-31 11:30:00,133.91,134.61,133.9,134.61,37778.0,128.843,129.5165,128.8334,129.5165,37778.0
2022-05-31 12:00:00,134.63,134.84,134.29,134.3,49460.0,129.5358,129.7378,129.2087,129.2183,49460.0
2022-05-31 12:30:00,134.28,135.09,134.28,134.91,29522.0,129.199,129.9784,129.199,129.8052,29522.0
2022-05-31 13:00:00,134.92,135.03,134.52,134.74,36766.0,129.8148,129.9207,129.43,129.6416,36766.0
2022-05-31 13:30:00,134.71,135.08,134.71,135.08,33937.0,129.6128,129.9688,129.6128,129.9688,33937.0
2022-05-31 14:00:00,135.05,135.14,134.52,134.7,55064.0,129.9399,130.0265,129.43,129.6031,55064.0
2022-05-31 14:30:00,134.7,134.79,134.16,134.19,63816.0,129.6031,129.6897,129.0836,129.1124,63816.0
2022-05-31 15:00:00,134.19,134.24,133.83,134.23,60463.0,129.1124,129.1605,128.7661,129.1509,60463.0
2022-05-31 15:30:00,134.26,134.51,133.27,133.84,410701.0,129.1798,129.4203,128.2273,128.7757,410701.0
2022-06-01 09:30:00,133.42,134.43,133.42,134.36,40482.0,128.3716,129.3434,128.3716,129.276,40482.0
2022-06-01 10:00:00,134.42,134.42,133.88,134.18,33401.0,129.3337,129.3337,128.8142,129.1028,33401.0
2022-06-01 10:30:00,134.08,134.24,133.81,134.22,35471.0,129.0066,129.1605,128.7468,129.1413,35471.0
2022-06-01 11:00:00,134.15,134.39,133.83,133.91,41325.0,129.074,129.3049,128.7661,128.843,41325.0
2022-06-01 11:30:00,133.96,134.09,133.46,133.48,16070.0,128.8911,129.0162,128.4101,128.4293,16070.0
2022-06-01 12:00:00,133.5,133.85,133.49,133.56,18826.0,128.4485,128.7853,128.4389,128.5063,18826.0
2022-06-01 12:30:00,133.59,133.94,133.57,133.94,18900.0,128.5351,128.8719,128.5159,128.8719,18900.0
2022-06-01 13:00:00,133.91,134.39,133.82,134.23,28273.0,128.843,129.3049,128.7564,129.1509,28273.0
2022-06-01 13:30:00,134.19,134.53,134.19,134.27,27376.0,129.1124,129.4396,129.1124,129.1894,27376.0
2022-06-01 14:00:00,134.27,134.41,134.07,134.24,28917.0,129.1894,129.3241,128.997,129.1605,28917.0
2022-06-01 14:30:00,134.25,134.35,134.06,134.12,29006.0,129.1702,129.2664,128.9874,129.0451,29006.0
2022-06-01 15:00:00,134.08,134.15,133.99,134.03,34303.0,129.0066,129.074,128.92,128.9585,34303.0
2022-06-01 15:30:00,134.02,134.37,133.8,133.94,179076.0,128.9489,129.2856,128.7372,128.8719,179076.0
2022-06-02 09:30:00,134.15,134.36,133.09,133.21,22701.0,129.074,129.276,128.0541,128.1695,22701.0
2022-06-02 10:00:00,133.25,133.77,132.85,133.26,30841.0,128.208,128.7083,127.8231,128.2176,30841.0
2022-06-02 10:30:00,133.12,133.67,132.9,133.64,16937.0,128.0829,128.6121,127.8713,128.5833,16937.0
2022-06-02 11:00:00,133.67,133.86,133.48,133.54,20225.0,128.6121,128.7949,128.4293,128.487,20225.0
2022-06-02 11:30:00,133.59,134.15,133.26,133.79,20054.0,128.5351,129.074,128.2176,128.7276,20054.0
2022-06-02 12:00:00,133.8,133.87,133.54,133.87,17165.0,128.7372,128.8045,128.487,128.8045,17165.0
2022-06-02 12:30:00,133.93,133.93,133.65,133.75,17766.0,128.8623,128.8623,128.5929,128.6891,17766.0
2022-06-02 13:00:00,133.75,134.02,133.62,133.71,27947.0,128.6891,128.9489,128.564,128.6506,27947.0
2022-06-02 13:30:00,133.73,134.18,133.6,134.09,45621.0,128.6698,129.1028,128.5448,129.0162,45621.0
2022-06-02 14:00:00,134.07,134.35,133.99,134.24,21731.0,128.997,129.2664,128.92,129.1605,21731.0
2022-06-02 14:30:00,134.28,134.76,134.28,134.59,19037.0,129.199,129.6609,129.199,129.4973,19037.0
2022-06-02 15:00:00,134.63,135.13,134.63,134.95,25613.0,129.5358,130.0169,129.5358,129.8437,25613.0
2022-06-02 15:30:00,134.95,135.6,134.94,135.41,139716.0,129.8437,130.4691,129.8341,130.2863,139716.0
2022-06-03 09:30:00,134.6,135.01,133.88,134.2,33086.0,129.5069,129.9014,128.8142,129.1221,33086.0
2022-06-03 10:00:00,134.03,134.58,134.03,134.42,39302.0,128.9585,129.4877,128.9585,129.3337,39302.0
2022-06-03 10:30:00,134.42,134.73,134.23,134.36,22054.0,129.3337,129.632,129.1509,129.276,22054.0
2022-06-03 11:00:00,134.37,134.37,134.0,134.13,14627.0,129.2856,129.2856,128.9296,129.0547,14627.0
2022-06-03 11:30:00,134.05,134.05,133.71,134.03,27288.0,128.9777,128.9777,128.6506,128.9585,27288.0
2022-06-03 12:00:00,134.14,134.33,133.97,134.08,26199.0,129.0643,129.2471,128.9008,129.0066,26199.0
2022-06-03 12:30:00,134.07,134.75,134.0,134.73,28210.0,128.997,129.6513,128.9296,129.632,28210.0
2022-06-03 13:00:00,134.68,134.93,134.29,134.54,34226.0,129.5839,129.8244,129.2087,129.4492,34226.0
2022-06-03 13:30:00,134.51,134.51,134.26,134.39,35390.0,129.4203,129.4203,129.1798,129.3049,35390.0
2022-06-03 14:00:00,134.35,134.48,134.28,134.45,28413.0,129.2664,129.3915,129.199,129.3626,28413.0
2022-06-03 14:30:00,134.45,134.47,134.3,134.44,36995.0,129.3626,129.3818,129.2183,129.353,36995.0
2022-06-03 15:00:00,134.44,134.47,134.16,134.24,28840.0,129.353,129.3818,129.0836,129.1605,28840.0
2022-06-03 15:30:00,134.23,134.61,134.01,134.38,124718.0,129.1509,129.5165,128.9393,129.2953,124718.0
2022-06-06 09:30:00,135.02,135.08,134.34,134.65,34262.0,129.911,129.9688,129.2568,129.555,34262.0
2022-06-06 10:00:00,134.62,135.04,134.52,134.73,20251.0,129.5262,129.9303,129.43,129.632,20251.0
2022-06-06 10:30:00,134.7,134.97,134.62,134.92,35906.0,129.6031,129.8629,129.5262,129.8148,35906.0
2022-06-06 11:00:00,134.95,135.1,134.55,134.7,26203.0,129.8437,129.988,129.4588,129.6031,26203.0
2022-06-06 11:30:00,134.64,134.82,134.54,134.54,21859.0,129.5454,129.7186,129.4492,129.4492,21859.0
2022-06-06 12:00:00,134.54,134.63,134.22,134.22,19815.0,129.4492,129.5358,129.1413,129.1413,19815.0
2022-06-06 12:30:00,134.22,134.32,134.07,134.1,34663.0,129.1413,129.2375,128.997,129.0258,34663.0
2022-06-06 13:00:00,134.03,134.23,133.94,134.08,23588.0,128.9585,129.1509,128.8719,129.0066,23588.0
2022-06-06 13:30:00,134.15,134.32,134.09,134.14,22684.0,129.074,129.2375,129.0162,129.0643,22684.0
2022-06-06 14:00:00,134.12,134.14,133.36,133.38,37922.0,129.0451,129.0643,128.3138,128.3331,37922.0
2022-06-06 14:30:00,133.38,133.84,133.27,133.78,51617.0,128.3331,128.7757,128.2273,128.718,51617.0
2022-06-06 15:00:00,133.71,133.79,133.5,133.56,29619.0,128.6506,128.7276,128.4485,128.5063,29619.0
2022-06-06 15:30:00,133.54,133.63,133.14,133.27,221338.0,128.487,128.5736,128.1022,128.2273,221338.0
2022-06-07 09:30:00,132.76,133.25,132.42,133.01,36882.0,127.7365,128.208,127.4094,127.9771,36882.0
2022-06-07 10:00:00,133.03,133.74,133.01,133.74,26189.0,127.9963,128.6795,127.9771,128.6795,26189.0
2022-06-07 10:30:00,133.64,134.21,133.64,134.17,18284.0,128.5833,129.1317,128.5833,129.0932,18284.0
2022-06-07 11:00:00,134.15,134.3,133.91,133.93,18229.0,129.074,129.2183,128.843,128.8623,18229.0
2022-06-07 11:30:00,133.87,134.01,133.48,133.61,25186.0,128.8045,128.9393,128.4293,128.5544,25186.0
2022-06-07 12:00:00,133.62,133.97,133.61,133.97,9151.0,128.564,128.9008,128.5544,128.9008,9151.0
2022-06-07 12:30:00,133.94,134.17,133.84,133.93,22331.0,128.8719,129.0932,128.7757,128.8623,22331.0
2022-06-07 13:00:00,133.9,134.32,133.9,134.24,22290.0,128.8334,129.2375,128.8334,129.1605,22290.0
2022-06-07 13:30:00,134.29,134.41,134.23,134.31,21701.0,129.2087,129.3241,129.1509,129.2279,21701.0
2022-06-07 14:00:00,134.31,134.77,134.26,134.72,28968.0,129.2279,129.6705,129.1798,129.6224,28968.0
2022-06-07 14:30:00,134.73,134.98,134.61,134.87,22149.0,129.632,129.8725,129.5165,129.7667,22149.0
2022-06-07 15:00:00,134.81,135.02,134.68,135.01,35647.0,129.709,129.911,129.5839,129.9014,35647.0
2022-06-07 15:30:00,134.99,135.4,134.97,135.34,132384.0,129.8822,130.2767,129.8629,130.2189,132384.0
2022-06-08 09:30:00,134.55,134.55,133.82,134.13,23085.0,129.4588,129.4588,128.7564,129.0547,23085.0
2022-06-08 10:00:00,134.06,134.17,133.69,134.05,17146.0,128.9874,129.0932,128.6314,128.9777,17146.0
2022-06-08 10:30:00,133.98,134.09,133.8,133.95,29666.0,128.9104,129.0162,128.7372,128.8815,29666.0
2022-06-08 11:00:00,133.93,134.3,133.92,134.27,16411.0,128.8623,129.2183,128.8527,129.1894,16411.0
2022-06-08 11:30:00,134.25,134.28,134.01,134.16,13836.0,129.1702,129.199,128.9393,129.0836,13836.0
2022-06-08 12:00:00,134.16,134.22,133.77,133.9,27291.0,129.0836,129.1413,128.7083,128.8334,27291.0
2022-06-08 12:30:00,133.91,133.94,133.37,133.48,17088.0,128.843,128.8719,128.3235,128.4293,17088.0
2022-06-08 13:00:00,133.44,133.45,132.8,132.98,22589.0,128.3908,128.4004,127.775,127.9482,22589.0
2022-06-08 13:30:00,132.96,132.99,132.64,132.64,16562.0,127.929,127.9578,127.6211,127.6211,16562.0
2022-06-08 14:00:00,132.56,132.67,132.02,132.06,19466.0,127.5441,127.65,127.0246,127.063,19466.0
2022-06-08 14:30:00,132.08,132.23,131.94,132.13,19673.0,127.0823,127.2266,126.9476,127.1304,19673.0
2022-06-08 15:00:00,132.13,132.63,131.94,132.61,18494.0,127.1304,127.6115,126.9476,127.5922,18494.0
2022-06-08 15:30:00,132.66,132.73,132.02,132.18,91284.0,127.6403,127.7077,127.0246,127.1785,91284.0
2022-06-09 09:30:00,132.04,132.64,131.58,132.47,19490.0,127.0438,127.6211,126.6012,127.4575,19490.0
2022-06-09 10:00:00,132.63,132.63,131.38,131.55,34818.0,127.6115,127.6115,126.4088,126.5723,34818.0
2022-06-09 10:30:00,131.55,131.81,131.23,131.49,26060.0,126.5723,126.8225,126.2644,126.5146,26060.0
2022-06-09 11:00:00,131.59,131.64,131.11,131.17,24370.0,126.6108,126.6589,126.149,126.2067,24370.0
2022-06-09 11:30:00,131.21,131.47,130.86,131.05,31223.0,126.2452,126.4954,125.9084,126.0913,31223.0
2022-06-09 12:00:00,131.08,131.23,130.79,131.08,27066.0,126.1201,126.2644,125.8411,126.1201,27066.0
2022-06-09 12:30:00,131.09,131.23,130.91,131.23,36134.0,126.1297,126.2644,125.9566,126.2644,36134.0
2022-06-09 13:00:00,131.26,131.3,130.78,130.81,50139.0,126.2933,126.3318,125.8315,125.8603,50139.0
2022-06-09 13:30:00,130.82,130.83,130.6,130.8,33638.0,125.87,125.8796,125.6583,125.8507,33638.0
2022-06-09 14:00:00,130.82,130.82,130.31,130.31,44285.0,125.87,125.87,125.3793,125.3793,44285.0
2022-06-09 14:30:00,130.3,130.3,129.78,129.78,35341.0,125.3696,125.3696,124.8693,124.8693,35341.0
2022-06-09 15:00:00,129.79,129.8,129.36,129.37,43841.0,124.8789,124.8886,124.4652,124.4748,43841.0
2022-06-09 15:30:00,129.35,129.36,128.41,128.47,252859.0,124.4556,124.4652,123.5511,123.6089,252859.0
2022-06-10 09:30:00,126.97,127.05,125.75,126.21,70287.0,122.1656,122.2426,120.9918,121.4344,70287.0
2022-06-10 10:00:00,126.17,126.56,125.73,126.47,71687.0,121.3959,121.7711,120.9726,121.6846,71687.0
2022-06-10 10:30:00,126.48,127.63,126.42,127.16,63682.0,121.6942,122.8007,121.6364,122.3484,63682.0
2022-06-10 11:00:00,127.13,127.23,126.65,127.18,49173.0,122.3196,122.4158,121.8577,122.3677,49173.0
2022-06-10 11:30:00,127.11,127.53,126.93,127.53,54518.0,122.3003,122.7044,122.1271,122.7044,54518.0
2022-06-10 12:00:00,127.5,127.77,127.0,127.19,40579.0,122.6756,122.9354,122.1945,122.3773,40579.0
2022-06-10 12:30:00,127.32,127.33,126.72,126.85,29280.0,122.5024,122.512,121.9251,122.0502,29280.0
2022-06-10 13:00:00,126.84,126.97,126.59,126.93,47167.0,122.0406,122.1656,121.8,122.1271,47167.0
2022-06-10 13:30:00,126.94,127.64,126.78,127.43,49739.0,122.1368,122.8103,121.9828,122.6082,49739.0
2022-06-10 14:00:00,127.34,127.58,126.99,127.24,46022.0,122.5216,122.7526,122.1849,122.4254,46022.0
2022-06-10 14:30:00,127.28,128.07,127.2,128.02,49294.0,122.4639,123.224,122.3869,123.1759,49294.0
2022-06-10 15:00:00,128.01,128.06,127.23,127.54,50707.0,123.1663,123.2144,122.4158,122.7141,50707.0
2022-06-10 15:30:00,127.55,127.75,126.52,126.52,197482.0,122.7237,122.9161,121.7327,121.7327,197482.0
2022-06-13 09:30:00,124.7,125.54,124.05,124.68,67391.0,119.9815,120.7897,119.3561,119.9623,67391.0
2022-06-13 10:00:00,124.66,124.82,124.34,124.69,51404.0,119.943,120.097,119.6352,119.9719,51404.0
2022-06-13 10:30:00,124.7,124.97,124.3,124.63,66924.0,119.9815,120.2413,119.5967,119.9142,66924.0
2022-06-13 11:00:00,124.63,125.01,124.24,124.82,40092.0,119.9142,120.2798,119.5389,120.097,40092.0
2022-06-13 11:30:00,124.78,125.36,124.56,125.15,34607.0,120.0585,120.6166,119.8468,120.4145,34607.0
2022-06-13 12:00:00,125.15,125.57,125.12,125.51,26598.0,120.4145,120.8186,120.3856,120.7609,26598.0
2022-06-13 12:30:00,125.46,125.81,125.31,125.4,35462.0,120.7128,121.0495,120.5684,120.655,35462.0
2022-06-13 13:00:00,125.42,125.46,125.14,125.25,24598.0,120.6743,120.7128,120.4049,120.5107,24598.0
2022-06-13 13:30:00,125.25,125.99,125.05,125.89,47358.0,120.5107,121.2227,120.3183,121.1265,47358.0
2022-06-13 14:00:00,125.87,125.95,125.58,125.78,39555.0,121.1073,121.1842,120.8282,121.0207,39555.0
2022-06-13 14:30:00,125.82,126.01,124.97,125.02,67824.0,121.0591,121.242,120.2413,120.2894,67824.0
2022-06-13 15:00:00,124.99,125.34,124.45,124.46,68142.0,120.2606,120.5973,119.741,119.7506,68142.0
2022-06-13 15:30:00,124.46,124.58,123.61,124.3,193484.0,119.7506,119.8661,118.9328,119.5967,193484.0
2022-06-14 09:30:00,124.1,125.08,123.86,124.85,100128.0,119.4042,120.3472,119.1733,120.1259,100128.0
2022-06-14 10:00:00,124.77,124.78,123.46,123.54,40343.0,120.0489,120.0585,118.7884,118.8654,40343.0
2022-06-14 10:30:00,123.45,123.8,123.08,123.66,42500.0,118.7788,119.1156,118.4228,118.9809,42500.0
2022-06-14 11:00:00,123.66,123.95,123.09,123.65,49480.0,118.9809,119.2599,118.4324,118.9713,49480.0
2022-06-14 11:30:00,123.6,123.63,123.0,123.45,91233.0,118.9232,118.952,118.3459,118.7788,91233.0
2022-06-14 12:00:00,123.46,123.47,122.77,122.93,67040.0,118.7884,118.7981,118.1246,118.2785,67040.0
2022-06-14 12:30:00,122.93,123.15,122.73,123.13,27554.0,118.2785,118.4902,118.0861,118.4709,27554.0
2022-06-14 13:00:00,123.15,123.47,122.89,123.17,23284.0,118.4902,118.7981,118.24,118.5094,23284.0
2022-06-14 13:30:00,123.12,123.2,122.66,122.93,22863.0,118.4613,118.5383,118.0187,118.2785,22863.0
2022-06-14 14:00:00,122.94,123.17,122.71,122.75,22283.0,118.2881,118.5094,118.0668,118.1053,22283.0
2022-06-14 14:30:00,122.64,122.87,122.38,122.6,29816.0,117.9995,118.2208,117.7493,117.961,29816.0
2022-06-14 15:00:00,122.61,122.8,122.32,122.8,45300.0,117.9706,118.1534,117.6916,118.1534,45300.0
2022-06-14 15:30:00,122.74,123.39,122.73,123.07,176019.0,118.0957,118.7211,118.0861,118.4132,176019.0
2022-06-15 09:30:00,123.82,124.88,123.25,124.45,63505.0,119.1348,120.1547,118.5864,119.741,63505.0
2022-06-15 10:00:00,124.48,124.49,124.01,124.03,55780.0,119.7699,119.7795,119.3176,119.3369,55780.0
2022-06-15 10:30:00,124.1,124.14,123.63,123.89,71864.0,119.4042,119.4427,118.952,119.2022,71864.0
2022-06-15 11:00:00,123.88,123.93,122.7,122.93,94769.0,119.1926,119.2407,118.0572,118.2785,94769.0
2022-06-15 11:30:00,122.89,123.07,122.42,122.69,41618.0,118.24,118.4132,117.7878,118.0476,41618.0
2022-06-15 12:00:00,122.69,122.88,122.53,122.77,44977.0,118.0476,118.2304,117.8936,118.1246,44977.0
2022-06-15 12:30:00,122.69,122.87,122.27,122.39,32793.0,118.0476,118.2208,117.6435,117.7589,32793.0
2022-06-15 13:00:00,122.37,122.53,122.31,122.53,27616.0,117.7397,117.8936,117.682,117.8936,27616.0
2022-06-15 13:30:00,122.57,123.01,122.22,122.85,34446.0,117.9321,118.3555,117.5954,118.2015,34446.0
2022-06-15 14:00:00,122.81,122.97,122.22,122.54,48563.0,118.163,118.317,117.5954,117.9033,48563.0
2022-06-15 14:30:00,122.5,124.4,121.95,123.47,61937.0,117.8648,119.6929,117.3356,118.7981,61937.0
2022-06-15 15:00:00,123.54,124.33,123.28,124.3,32078.0,118.8654,119.6255,118.6153,119.5967,32078.0
2022-06-15 15:30:00,124.3,124.88,123.09,123.43,209559.0,119.5967,120.1547,118.4324,118.7596,209559.0
2022-06-16 09:30:00,121.97,122.33,121.21,122.13,63761.0,117.3548,117.7012,116.6236,117.5088,63761.0
2022-06-16 10:00:00,122.01,122.45,121.52,122.37,48206.0,117.3933,117.8167,116.9219,117.7397,48206.0
2022-06-16 10:30:00,122.44,122.76,121.13,121.13,75785.0,117.807,118.1149,116.5466,116.5466,75785.0
2022-06-16 11:00:00,121.14,121.9,121.05,121.77,51480.0,116.5562,117.2875,116.4696,117.1624,51480.0
2022-06-16 11:30:00,121.79,121.92,121.48,121.73,29342.0,117.1816,117.3067,116.8834,117.1239,29342.0
2022-06-16 12:00:00,121.78,121.88,121.35,121.7,35273.0,117.172,117.2682,116.7583,117.095,35273.0
2022-06-16 12:30:00,121.58,121.84,121.4,121.57,16987.0,116.9796,117.2297,116.8064,116.97,16987.0
2022-06-16 13:00:00,121.58,122.01,121.51,121.93,20291.0,116.9796,117.3933,116.9122,117.3163,20291.0
2022-06-16 13:30:00,121.84,122.03,121.62,121.7,53916.0,117.2297,117.4126,117.0181,117.095,53916.0
2022-06-16 14:00:00,121.69,121.88,121.24,121.24,34146.0,117.0854,117.2682,116.6525,116.6525,34146.0
2022-06-16 14:30:00,121.22,121.44,120.81,120.94,38771.0,116.6332,116.8449,116.2387,116.3638,38771.0
2022-06-16 15:00:00,120.92,121.74,120.89,121.63,43080.0,116.3446,117.1335,116.3157,117.0277,43080.0
2022-06-16 15:30:00,121.54,121.81,121.07,121.78,254563.0,116.9411,117.2009,116.4889,117.172,254563.0
2022-06-17 09:30:00,121.99,122.36,121.66,122.02,299075.0,117.3741,117.7301,117.0566,117.4029,299075.0
2022-06-17 10:00:00,122.02,122.02,120.65,120.83,58088.0,117.4029,117.4029,116.0848,116.258,58088.0
2022-06-17 10:30:00,120.91,121.02,120.18,120.55,63025.0,116.3349,116.4408,115.6326,115.9886,63025.0
2022-06-17 11:00:00,120.58,121.23,120.34,121.04,41417.0,116.0174,116.6428,115.7865,116.46,41417.0
2022-06-17 11:30:00,121.07,121.21,120.61,120.79,64978.0,116.4889,116.6236,116.0463,116.2195,64978.0
2022-06-17 12:00:00,120.7,120.72,120.02,120.3,29276.0,116.1329,116.1521,115.4786,115.748,29276.0
2022-06-17 12:30:00,120.27,120.27,119.72,120.06,24816.0,115.7192,115.7192,115.19,115.5171,24816.0
2022-06-17 13:00:00,120.02,121.0,119.92,120.76,22303.0,115.4786,116.4215,115.3824,116.1906,22303.0
2022-06-17 13:30:00,120.81,121.4,120.69,121.24,31349.0,116.2387,116.8064,116.1233,116.6525,31349.0
2022-06-17 14:00:00,121.23,121.43,120.91,121.06,29111.0,116.6428,116.8353,116.3349,116.4793,29111.0
2022-06-17 14:30:00,120.99,121.66,120.92,121.11,34365.0,116.4119,117.0566,116.3446,116.5274,34365.0
2022-06-17 15:00:00,121.09,121.29,120.41,121.16,34873.0,116.5081,116.7006,115.8539,116.5755,34873.0
2022-06-17 15:30:00,121.2,121.26,120.55,120.7,159189.0,116.614,116.6717,115.9886,116.1329,159189.0
2022-06-21 09:30:00,121.95,123.27,121.71,123.19,97082.0,117.3356,118.6056,117.1047,118.5287,97082.0
2022-06-21 10:00:00,123.27,123.75,123.16,123.73,37106.0,118.6056,119.0675,118.4998,119.0482,37106.0
2022-06-21 10:30:00,123.79,123.91,123.6,123.82,13871.0,119.106,119.2214,118.9232,119.1348,13871.0
2022-06-21 11:00:00,123.86,123.86,123.37,123.65,53342.0,119.1733,119.1733,118.7019,118.9713,53342.0
2022-06-21 11:30:00,123.68,123.73,123.43,123.52,25274.0,119.0001,119.0482,118.7596,118.8462,25274.0
2022-06-21 12:00:00,123.55,123.87,123.49,123.75,15605.0,118.875,119.1829,118.8173,119.0675,15605.0
2022-06-21 12:30:00,123.75,123.86,123.65,123.78,38653.0,119.0675,119.1733,118.9713,119.0963,38653.0
2022-06-21 13:00:00,123.78,124.06,123.78,123.85,15207.0,119.0963,119.3657,119.0963,119.1637,15207.0
2022-06-21 13:30:00,123.84,124.0,123.75,123.76,16635.0,119.1541,119.308,119.0675,119.0771,16635.0
2022-06-21 14:00:00,123.79,124.26,123.76,124.18,18144.0,119.106,119.5582,119.0771,119.4812,18144.0
2022-06-21 14:30:00,124.24,124.55,124.07,124.46,17934.0,119.5389,119.8372,119.3754,119.7506,17934.0
2022-06-21 15:00:00,124.48,124.6,124.34,124.5,26509.0,119.7699,119.8853,119.6352,119.7891,26509.0
2022-06-21 15:30:00,124.48,124.93,124.34,124.65,267789.0,119.7699,120.2028,119.6352,119.9334,267789.0
2022-06-22 09:30:00,123.57,124.39,123.52,123.86,25460.0,118.8943,119.6833,118.8462,119.1733,25460.0
2022-06-22 10:00:00,123.81,124.51,123.11,124.16,24584.0,119.1252,119.7987,118.4517,119.462,24584.0
2022-06-22 10:30:00,124.19,125.02,124.14,124.96,27047.0,119.4908,120.2894,119.4427,120.2317,27047.0
2022-06-22 11:00:00,124.96,125.37,124.52,125.24,28776.0,120.2317,120.6262,119.8083,120.5011,28776.0
2022-06-22 11:30:00,125.17,125.66,125.17,125.37,24092.0,120.4337,120.9052,120.4337,120.6262,24092.0
2022-06-22 12:00:00,125.37,125.68,125.28,125.46,28285.0,120.6262,120.9244,120.5396,120.7128,28285.0
2022-06-22 12:30:00,125.47,125.88,125.46,125.84,36300.0,120.7224,121.1169,120.7128,121.0784,36300.0
2022-06-22 13:00:00,125.86,126.05,125.64,125.97,24356.0,121.0976,121.2804,120.886,121.2035,24356.0
2022-06-22 13:30:00,125.94,126.15,125.81,126.06,33597.0,121.1746,121.3767,121.0495,121.2901,33597.0
2022-06-22 14:00:00,126.1,126.71,125.96,126.35,45508.0,121.3286,121.9155,121.1939,121.5691,45508.0
2022-06-22 14:30:00,126.37,126.47,126.06,126.23,27082.0,121.5883,121.6846,121.2901,121.4536,27082.0
2022-06-22 15:00:00,126.21,126.28,125.72,125.77,32928.0,121.4344,121.5017,120.9629,121.011,32928.0
2022-06-22 15:30:00,125.74,125.85,124.97,125.01,197148.0,120.9822,121.088,120.2413,120.2798,197148.0
2022-06-23 09:30:00,125.5,126.32,125.45,126.31,26307.0,120.7513,121.5402,120.7031,121.5306,26307.0
2022-06-23 10:00:00,126.35,126.35,125.42,125.53,39857.0,121.5691,121.5691,120.6743,120.7801,39857.0
2022-06-23 10:30:00,125.57,126.28,125.32,126.26,34181.0,120.8186,121.5017,120.5781,121.4825,34181.0
2022-06-23 11:00:00,126.16,126.19,125.75,125.99,23996.0,121.3863,121.4151,120.9918,121.2227,23996.0
2022-06-23 11:30:00,125.98,126.01,125.37,125.38,18728.0,121.2131,121.242,120.6262,120.6358,18728.0
2022-06-23 12:00:00,125.44,125.63,125.15,125.22,19199.0,120.6935,120.8763,120.4145,120.4819,19199.0
2022-06-23 12:30:00,125.31,125.52,125.08,125.48,19289.0,120.5684,120.7705,120.3472,120.732,19289.0
2022-06-23 13:00:00,125.39,125.58,125.31,125.39,12217.0,120.6454,120.8282,120.5684,120.6454,12217.0
2022-06-23 13:30:00,125.45,125.93,125.3,125.93,20388.0,120.7031,121.165,120.5588,121.165,20388.0
2022-06-23 14:00:00,125.96,126.05,125.74,125.9,25001.0,121.1939,121.2804,120.9822,121.1361,25001.0
2022-06-23 14:30:00,125.9,126.15,125.9,126.11,16033.0,121.1361,121.3767,121.1361,121.3382,16033.0
2022-06-23 15:00:00,126.1,126.27,125.88,126.22,34020.0,121.3286,121.4921,121.1169,121.444,34020.0
2022-06-23 15:30:00,126.22,126.86,126.22,126.75,186202.0,121.444,122.0598,121.444,121.954,186202.0
2022-06-24 09:30:00,127.5,128.0,127.27,127.75,41201.0,122.6756,123.1567,122.4543,122.9161,41201.0
2022-06-24 10:00:00,127.84,128.68,127.84,128.1,28861.0,123.0027,123.8109,123.0027,123.2529,28861.0
2022-06-24 10:30:00,128.19,129.42,128.15,128.75,106980.0,123.3395,124.5229,123.301,123.8783,106980.0
2022-06-24 11:00:00,128.72,129.22,128.43,129.04,33949.0,123.8494,124.3305,123.5704,124.1573,33949.0
2022-06-24 11:30:00,129.07,129.14,128.79,128.86,19238.0,124.1862,124.2535,123.9168,123.9841,19238.0
2022-06-24 12:00:00,128.85,129.27,128.83,129.1,18637.0,123.9745,124.3786,123.9553,124.215,18637.0
2022-06-24 12:30:00,129.13,129.34,129.1,129.22,15922.0,124.2439,124.446,124.215,124.3305,15922.0
2022-06-24 13:00:00,129.22,129.4,128.94,128.99,31618.0,124.3305,124.5037,124.0611,124.1092,31618.0
2022-06-24 13:30:00,128.94,129.24,128.94,129.13,22354.0,124.0611,124.3497,124.0611,124.2439,22354.0
2022-06-24 14:00:00,129.16,129.16,128.77,128.86,17026.0,124.2728,124.2728,123.8975,123.9841,17026.0
2022-06-24 14:30:00,128.94,129.11,128.86,129.09,20079.0,124.0611,124.2247,123.9841,124.2054,20079.0
2022-06-24 15:00:00,129.1,129.46,129.0,129.42,55658.0,124.215,124.5614,124.1188,124.5229,55658.0
2022-06-24 15:30:00,129.43,130.24,129.41,129.9,324270.0,124.5326,125.3119,124.5133,124.9848,324270.0
2022-06-27 09:30:00,129.59,130.02,129.01,129.47,60200.0,124.6865,125.1002,124.1284,124.571,60200.0
2022-06-27 10:00:00,129.52,129.98,129.5,129.75,46062.0,124.6191,125.0617,124.5999,124.8404,46062.0
2022-06-27 10:30:00,129.73,130.39,129.58,130.21,22973.0,124.8212,125.4562,124.6769,125.283,22973.0
2022-06-27 11:00:00,130.02,130.47,129.93,130.32,14686.0,125.1002,125.5332,125.0136,125.3889,14686.0
2022-06-27 11:30:00,130.28,130.37,130.12,130.36,17891.0,125.3504,125.437,125.1964,125.4274,17891.0
2022-06-27 12:00:00,130.33,130.33,129.98,130.09,17265.0,125.3985,125.3985,125.0617,125.1676,17265.0
2022-06-27 12:30:00,130.08,130.27,129.95,130.0,20374.0,125.158,125.3408,125.0329,125.081,20374.0
2022-06-27 13:00:00,130.02,130.05,129.67,129.81,19965.0,125.1002,125.1291,124.7635,124.8982,19965.0
2022-06-27 13:30:00,129.75,129.82,129.41,129.54,16550.0,124.8404,124.9078,124.5133,124.6384,16550.0
2022-06-27 14:00:00,129.49,129.58,129.34,129.45,18920.0,124.5903,124.6769,124.446,124.5518,18920.0
2022-06-27 14:30:00,129.47,129.56,129.36,129.49,26559.0,124.571,124.6576,124.4652,124.5903,26559.0
2022-06-27 15:00:00,129.47,129.94,129.24,129.9,28287.0,124.571,125.0233,124.3497,124.9848,28287.0
2022-06-27 15:30:00,129.87,129.88,129.21,129.48,118078.0,124.9559,124.9655,124.3209,124.5807,118078.0
2022-06-28 09:30:00,129.83,130.84,129.62,130.27,37138.0,124.9174,125.8892,124.7154,125.3408,37138.0
2022-06-28 10:00:00,130.33,130.42,129.44,129.55,19501.0,125.3985,125.4851,124.5422,124.648,19501.0
2022-06-28 10:30:00,129.51,129.7,129.04,129.18,23512.0,124.6095,124.7923,124.1573,124.292,23512.0
2022-06-28 11:00:00,129.18,129.73,128.96,129.37,21514.0,124.292,124.8212,124.0803,124.4748,21514.0
2022-06-28 11:30:00,129.3,129.43,128.87,129.12,20962.0,124.4075,124.5326,123.9937,124.2343,20962.0
2022-06-28 12:00:00,129.09,129.96,129.08,129.77,56727.0,124.2054,125.0425,124.1958,124.8597,56727.0
2022-06-28 12:30:00,129.71,129.73,129.49,129.62,11562.0,124.802,124.8212,124.5903,124.7154,11562.0
2022-06-28 13:00:00,129.69,129.71,129.33,129.63,21888.0,124.7827,124.802,124.4363,124.725,21888.0
2022-06-28 13:30:00,129.67,129.72,129.4,129.4,19304.0,124.7635,124.8116,124.5037,124.5037,19304.0
2022-06-28 14:00:00,129.39,129.52,128.72,128.8,24657.0,124.4941,124.6191,123.8494,123.9264,24657.0
2022-06-28 14:30:00,128.79,128.82,128.24,128.43,20690.0,123.9168,123.9456,123.3876,123.5704,20690.0
2022-06-28 15:00:00,128.41,128.5,128.13,128.27,38565.0,123.5511,123.6377,123.2817,123.4164,38565.0
2022-06-28 15:30:00,128.27,128.3,127.78,127.91,122663.0,123.4164,123.4453,122.945,123.0701,122663.0
2022-06-29 09:30:00,128.3,128.48,127.32,128.4,34916.0,123.4453,123.6185,122.5024,123.5415,34916.0
2022-06-29 10:00:00,128.37,129.47,128.33,129.42,24825.0,123.5127,124.571,123.4742,124.5229,24825.0
2022-06-29 10:30:00,129.44,129.63,129.07,129.11,24079.0,124.5422,124.725,124.1862,124.2247,24079.0
2022-06-29 11:00:00,129.16,129.41,128.76,129.17,26535.0,124.2728,124.5133,123.8879,124.2824,26535.0
2022-06-29 11:30:00,129.16,129.46,129.07,129.2,23347.0,124.2728,124.5614,124.1862,124.3113,23347.0
2022-06-29 12:00:00,129.22,129.63,129.19,129.34,18694.0,124.3305,124.725,124.3016,124.446,18694.0
2022-06-29 12:30:00,129.39,129.87,129.39,129.56,17371.0,124.4941,124.9559,124.4941,124.6576,17371.0
2022-06-29 13:00:00,129.52,129.62,129.23,129.58,21079.0,124.6191,124.7154,124.3401,124.6769,21079.0
2022-06-29 13:30:00,129.53,129.89,129.36,129.81,21850.0,124.6288,124.9751,124.4652,124.8982,21850.0
2022-06-29 14:00:00,129.84,130.04,129.66,129.81,16413.0,124.927,125.1195,124.7538,124.8982,16413.0
2022-06-29 14:30:00,129.81,129.82,129.48,129.54,15338.0,124.8982,124.9078,124.5807,124.6384,15338.0
2022-06-29 15:00:00,129.56,130.06,129.47,130.04,33869.0,124.6576,125.1387,124.571,125.1195,33869.0
2022-06-29 15:30:00,130.03,130.45,129.72,130.24,231396.0,125.1098,125.514,124.8116,125.3119,231396.0
2022-06-30 09:30:00,128.75,129.77,128.47,129.34,55847.0,124.3137,125.2986,124.0434,124.8834,55847.0
2022-06-30 10:00:00,129.34,129.93,129.05,129.58,29911.0,124.8834,125.453,124.6034,125.1151,29911.0
2022-06-30 10:30:00,129.55,129.87,129.37,129.73,29200.0,125.0861,125.3951,124.9123,125.2599,29200.0
2022-06-30 11:00:00,129.69,129.7,129.08,129.45,33032.0,125.2213,125.231,124.6323,124.9896,33032.0
2022-06-30 11:30:00,129.37,129.97,129.24,129.93,16617.0,124.9123,125.4917,124.7868,125.453,16617.0
2022-06-30 12:00:00,129.93,130.51,129.9,130.47,26205.0,125.453,126.0131,125.4241,125.9744,26205.0
2022-06-30 12:30:00,130.66,130.76,130.36,130.69,15238.0,126.1579,126.2544,125.8682,126.1869,15238.0
2022-06-30 13:00:00,130.67,130.76,130.25,130.61,15798.0,126.1676,126.2544,125.762,126.1096,15798.0
2022-06-30 13:30:00,130.63,131.04,130.62,130.93,28793.0,126.1289,126.5248,126.1193,126.4186,28793.0
2022-06-30 14:00:00,130.96,131.12,130.51,130.68,24254.0,126.4476,126.602,126.0131,126.1772,24254.0
2022-06-30 14:30:00,130.72,130.77,130.47,130.66,26630.0,126.2158,126.2641,125.9744,126.1579,26630.0
2022-06-30 15:00:00,130.68,130.76,130.17,130.76,36906.0,126.1772,126.2544,125.6848,126.2544,36906.0
2022-06-30 15:30:00,130.76,131.03,130.26,130.87,275213.0,126.2544,126.5151,125.7717,126.3607,275213.0
2022-07-01 09:30:00,130.96,131.85,130.33,131.21,33871.0,126.4476,127.3069,125.8393,126.6889,33871.0
2022-07-01 10:00:00,131.33,131.34,130.13,130.86,64198.0,126.8048,126.8145,125.6462,126.351,64198.0
2022-07-01 10:30:00,130.86,131.26,130.79,131.05,49648.0,126.351,126.7372,126.2834,126.5345,49648.0
2022-07-01 11:00:00,130.88,131.36,130.66,131.16,27490.0,126.3703,126.8338,126.1579,126.6407,27490.0
2022-07-01 11:30:00,131.2,131.65,131.09,131.18,11615.0,126.6793,127.1138,126.5731,126.66,11615.0
2022-07-01 12:00:00,131.19,131.79,131.17,131.72,18478.0,126.6696,127.249,126.6503,127.1814,18478.0
2022-07-01 12:30:00,131.78,131.85,131.56,131.61,13461.0,127.2393,127.3069,127.0269,127.0752,13461.0
2022-07-01 13:00:00,131.66,131.7,131.28,131.58,20068.0,127.1234,127.1621,126.7565,127.0462,20068.0
2022-07-01 13:30:00,131.62,132.04,131.59,132.0,28554.0,127.0848,127.4903,127.0559,127.4517,28554.0
2022-07-01 14:00:00,132.02,132.21,131.83,131.95,15837.0,127.471,127.6545,127.2876,127.4034,15837.0
2022-07-01 14:30:00,131.98,132.23,131.98,132.22,14753.0,127.4324,127.6738,127.4324,127.6641,14753.0
2022-07-01 15:00:00,132.25,132.5,132.1,132.4,14990.0,127.6931,127.9345,127.5483,127.8379,14990.0
2022-07-01 15:30:00,132.42,133.2,132.42,133.16,154579.0,127.8573,128.6104,127.8573,128.5718,154579.0
2022-07-05 09:30:00,131.88,132.08,130.39,130.41,96960.0,127.3359,127.529,125.8972,125.9165,96960.0
2022-07-05 10:00:00,130.36,130.42,129.66,129.95,59919.0,125.8682,125.9262,125.1924,125.4724,59919.0
2022-07-05 10:30:00,129.97,130.08,128.85,128.86,53017.0,125.4917,125.5979,124.4103,124.4199,53017.0
2022-07-05 11:00:00,128.77,129.5,128.57,129.38,33609.0,124.333,125.0379,124.1399,124.922,33609.0
2022-07-05 11:30:00,129.34,129.52,128.99,128.99,20355.0,124.8834,125.0572,124.5454,124.5454,20355.0
2022-07-05 12:00:00,129.0,129.1,128.45,128.94,21287.0,124.5551,124.6516,124.024,124.4972,21287.0
2022-07-05 12:30:00,128.79,128.79,128.42,128.58,14018.0,124.3523,124.3523,123.9951,124.1496,14018.0
2022-07-05 13:00:00,128.59,128.7,128.38,128.38,21137.0,124.1592,124.2654,123.9565,123.9565,21137.0
2022-07-05 13:30:00,128.35,128.61,128.12,128.15,40881.0,123.9275,124.1785,123.7054,123.7344,40881.0
2022-07-05 14:00:00,128.14,128.32,127.93,128.19,41100.0,123.7247,123.8985,123.522,123.773,41100.0
2022-07-05 14:30:00,128.19,128.53,128.13,128.37,40771.0,123.773,124.1013,123.7151,123.9468,40771.0
2022-07-05 15:00:00,128.37,129.04,128.27,128.91,42176.0,123.9468,124.5937,123.8502,124.4682,42176.0
2022-07-05 15:30:00,128.89,129.59,128.78,129.57,155759.0,124.4489,125.1248,124.3427,125.1055,155759.0
2022-07-06 09:30:00,130.26,131.0,129.32,130.66,37185.0,125.7717,126.4862,124.8641,126.1579,37185.0
2022-07-06 10:00:00,130.61,131.72,130.49,131.55,43163.0,126.1096,127.1814,125.9938,127.0172,43163.0
2022-07-06 10:30:00,131.56,131.62,130.75,131.0,21348.0,127.0269,127.0848,126.2448,126.4862,21348.0
2022-07-06 11:00:00,130.98,131.06,130.62,131.06,16861.0,126.4669,126.5441,126.1193,126.5441,16861.0
2022-07-06 11:30:00,131.1,131.23,130.9,131.23,13414.0,126.5827,126.7083,126.3896,126.7083,13414.0
2022-07-06 12:00:00,131.3,131.3,130.99,131.16,12595.0,126.7758,126.7758,126.4765,126.6407,12595.0
2022-07-06 12:30:00,131.14,131.4,131.01,131.37,12972.0,126.6214,126.8724,126.4958,126.8434,12972.0
2022-07-06 13:00:00,131.37,131.6,131.37,131.42,10296.0,126.8434,127.0655,126.8434,126.8917,10296.0
2022-07-06 13:30:00,131.39,131.5,131.28,131.45,14346.0,126.8627,126.969,126.7565,126.9207,14346.0
2022-07-06 14:00:00,131.45,131.96,131.29,131.96,22679.0,126.9207,127.4131,126.7662,127.4131,22679.0
2022-07-06 14:30:00,131.97,132.82,131.92,132.31,19196.0,127.4228,128.2435,127.3745,127.751,19196.0
2022-07-06 15:00:00,132.36,132.62,132.04,132.56,24000.0,127.7993,128.0504,127.4903,127.9924,24000.0
2022-07-06 15:30:00,132.59,132.79,131.67,131.81,116449.0,128.0214,128.2145,127.1331,127.2683,116449.0
2022-07-07 09:30:00,131.87,132.2,131.32,131.99,35412.0,127.3262,127.6448,126.7952,127.4421,35412.0
2022-07-07 10:00:00,132.03,132.22,131.48,131.54,35446.0,127.4807,127.6641,126.9496,127.0076,35446.0
2022-07-07 10:30:00,131.57,131.84,130.8,130.8,90371.0,127.0365,127.2972,126.2931,126.2931,90371.0
2022-07-07 11:00:00,130.82,131.43,130.29,130.34,145945.0,126.3124,126.9014,125.8006,125.8489,145945.0
2022-07-07 11:30:00,130.33,130.49,129.99,129.99,94743.0,125.8393,125.9938,125.511,125.511,94743.0
2022-07-07 12:00:00,129.97,130.85,129.93,130.56,49526.0,125.4917,126.3413,125.453,126.0613,49526.0
2022-07-07 12:30:00,130.62,130.67,129.8,129.94,62902.0,126.1193,126.1676,125.3275,125.4627,62902.0
2022-07-07 13:00:00,129.89,130.06,129.81,129.88,20764.0,125.4144,125.5786,125.3372,125.4048,20764.0
2022-07-07 13:30:00,129.91,130.06,129.89,129.92,41968.0,125.4337,125.5786,125.4144,125.4434,41968.0
2022-07-07 14:00:00,129.94,130.05,129.9,130.0,41765.0,125.4627,125.5689,125.4241,125.5206,41765.0
2022-07-07 14:30:00,130.0,130.2,129.82,129.97,55453.0,125.5206,125.7137,125.3468,125.4917,55453.0
2022-07-07 15:00:00,129.98,130.48,129.97,130.0,156913.0,125.5013,125.9841,125.4917,125.5206,156913.0
2022-07-07 15:30:00,130.0,130.1,129.49,129.5,352030.0,125.5206,125.6172,125.0282,125.0379,352030.0
2022-07-08 09:30:00,129.93,130.17,129.02,129.35,42296.0,125.453,125.6848,124.5744,124.893,42296.0
2022-07-08 10:00:00,129.35,129.94,129.13,129.9,39741.0,124.893,125.4627,124.6806,125.4241,39741.0
2022-07-08 10:30:00,129.9,129.94,129.4,129.78,28328.0,125.4241,125.4627,124.9413,125.3082,28328.0
2022-07-08 11:00:00,129.75,129.91,129.58,129.78,28036.0,125.2793,125.4337,125.1151,125.3082,28036.0
2022-07-08 11:30:00,129.76,129.82,129.5,129.57,25249.0,125.2889,125.3468,125.0379,125.1055,25249.0
2022-07-08 12:00:00,129.56,129.65,129.38,129.51,18628.0,125.0958,125.1827,124.922,125.0475,18628.0
2022-07-08 12:30:00,129.52,129.61,129.18,129.18,10131.0,125.0572,125.1441,124.7289,124.7289,10131.0
2022-07-08 13:00:00,129.2,129.45,129.17,129.45,14395.0,124.7482,124.9896,124.7192,124.9896,14395.0
2022-07-08 13:30:00,129.43,129.51,129.31,129.46,12832.0,124.9703,125.0475,124.8544,124.9992,12832.0
2022-07-08 14:00:00,129.42,129.65,129.41,129.61,21301.0,124.9606,125.1827,124.951,125.1441,21301.0
2022-07-08 14:30:00,129.6,130.05,129.6,130.05,40436.0,125.1344,125.5689,125.1344,125.5689,40436.0
2022-07-08 15:00:00,130.05,130.52,130.05,130.21,27960.0,125.5689,126.0227,125.5689,125.7234,27960.0
2022-07-08 15:30:00,130.2,130.22,129.76,129.86,73657.0,125.7137,125.7331,125.2889,125.3855,73657.0
2022-07-11 09:30:00,129.54,130.56,129.54,130.37,23269.0,125.0765,126.0613,125.0765,125.8779,23269.0
2022-07-11 10:00:00,130.37,130.39,129.69,129.81,12444.0,125.8779,125.8972,125.2213,125.3372,12444.0
2022-07-11 10:30:00,129.81,130.14,129.79,129.97,8385.0,125.3372,125.6558,125.3179,125.4917,8385.0
2022-07-11 11:00:00,130.13,130.45,130.08,130.33,10042.0,125.6462,125.9551,125.5979,125.8393,10042.0
2022-07-11 11:30:00,130.24,130.26,129.62,129.86,8583.0,125.7524,125.7717,125.1537,125.3855,8583.0
2022-07-11 12:00:00,129.89,129.96,129.75,129.92,9274.0,125.4144,125.482,125.2793,125.4434,9274.0
2022-07-11 12:30:00,129.87,130.16,129.87,130.05,8302.0,125.3951,125.6751,125.3951,125.5689,8302.0
2022-07-11 13:00:00,130.05,130.36,130.05,130.15,6601.0,125.5689,125.8682,125.5689,125.6655,6601.0
2022-07-11 13:30:00,130.13,130.35,130.12,130.19,11377.0,125.6462,125.8586,125.6365,125.7041,11377.0
2022-07-11 14:00:00,130.13,130.19,129.9,129.98,8831.0,125.6462,125.7041,125.4241,125.5013,8831.0
2022-07-11 14:30:00,129.98,130.24,129.95,130.16,8816.0,125.5013,125.7524,125.4724,125.6751,8816.0
2022-07-11 15:00:00,130.05,130.1,129.63,129.75,10598.0,125.5689,125.6172,125.1634,125.2793,10598.0
2022-07-11 15:30:00,129.8,130.14,129.77,130.13,49868.0,125.3275,125.6558,125.2986,125.6462,49868.0
2022-07-12 09:30:00,129.73,130.87,129.46,130.7,35196.0,125.2599,126.3607,124.9992,126.1965,35196.0
2022-07-12 10:00:00,130.52,130.61,129.5,129.52,22826.0,126.0227,126.1096,125.0379,125.0572,22826.0
2022-07-12 10:30:00,129.54,129.93,129.47,129.93,12401.0,125.0765,125.453,125.0089,125.453,12401.0
2022-07-12 11:00:00,129.93,129.94,129.47,129.81,12461.0,125.453,125.4627,125.0089,125.3372,12461.0
2022-07-12 11:30:00,129.84,129.86,129.45,129.56,13228.0,125.3661,125.3855,124.9896,125.0958,13228.0
2022-07-12 12:00:00,129.61,129.73,129.5,129.65,14030.0,125.1441,125.2599,125.0379,125.1827,14030.0
2022-07-12 12:30:00,129.65,129.76,129.6,129.72,13939.0,125.1827,125.2889,125.1344,125.2503,13939.0
2022-07-12 13:00:00,129.72,129.82,129.36,129.5,14718.0,125.2503,125.3468,124.9027,125.0379,14718.0
2022-07-12 13:30:00,129.5,129.85,129.46,129.76,13576.0,125.0379,125.3758,124.9992,125.2889,13576.0
2022-07-12 14:00:00,129.79,129.82,129.45,129.5,10043.0,125.3179,125.3468,124.9896,125.0379,10043.0
2022-07-12 14:30:00,129.51,129.57,129.29,129.4,27396.0,125.0475,125.1055,124.8351,124.9413,27396.0
2022-07-12 15:00:00,129.36,129.36,128.55,128.55,29104.0,124.9027,124.9027,124.1206,124.1206,29104.0
2022-07-12 15:30:00,128.5,128.51,127.86,128.4,96668.0,124.0723,124.082,123.4544,123.9758,96668.0
2022-07-13 09:30:00,127.13,127.82,126.79,127.44,27243.0,122.7495,123.4158,122.4212,123.0488,27243.0
2022-07-13 10:00:00,127.56,127.66,126.68,126.9,18387.0,123.1647,123.2613,122.315,122.5275,18387.0
2022-07-13 10:30:00,126.89,127.38,126.77,127.31,18010.0,122.5178,122.9909,122.4019,122.9233,18010.0
2022-07-13 11:00:00,127.27,127.99,127.27,127.7,20873.0,122.8847,123.5799,122.8847,123.2999,20873.0
2022-07-13 11:30:00,127.75,127.96,127.49,127.71,14829.0,123.3482,123.5509,123.0971,123.3095,14829.0
2022-07-13 12:00:00,127.76,128.3,127.73,128.26,18313.0,123.3578,123.8792,123.3289,123.8406,18313.0
2022-07-13 12:30:00,128.23,128.36,128.06,128.3,13374.0,123.8116,123.9371,123.6475,123.8792,13374.0
2022-07-13 13:00:00,128.31,128.56,127.91,128.0,22486.0,123.8889,124.1303,123.5027,123.5895,22486.0
2022-07-13 13:30:00,128.0,128.33,127.91,128.18,19357.0,123.5895,123.9082,123.5027,123.7633,19357.0
2022-07-13 14:00:00,128.17,128.18,127.55,128.13,20765.0,123.7537,123.7633,123.1551,123.7151,20765.0
2022-07-13 14:30:00,128.22,128.4,128.12,128.36,14638.0,123.802,123.9758,123.7054,123.9371,14638.0
2022-07-13 15:00:00,128.36,128.41,128.09,128.1,21054.0,123.9371,123.9854,123.6764,123.6861,21054.0
2022-07-13 15:30:00,128.12,128.13,127.61,127.62,92492.0,123.7054,123.7151,123.213,123.2226,92492.0
2022-07-14 09:30:00,126.32,127.44,126.32,126.62,29957.0,121.9674,123.0488,121.9674,122.2571,29957.0
2022-07-14 10:00:00,126.52,126.57,126.16,126.23,16235.0,122.1605,122.2088,121.8129,121.8805,16235.0
2022-07-14 10:30:00,126.36,126.77,126.04,126.55,12113.0,122.0061,122.4019,121.6971,122.1895,12113.0
2022-07-14 11:00:00,126.62,127.24,126.62,127.21,12841.0,122.2571,122.8557,122.2571,122.8268,12841.0
2022-07-14 11:30:00,127.25,127.9,127.25,127.83,11855.0,122.8654,123.493,122.8654,123.4254,11855.0
2022-07-14 12:00:00,127.84,127.91,127.43,127.43,10568.0,123.4351,123.5027,123.0392,123.0392,10568.0
2022-07-14 12:30:00,127.49,127.57,127.25,127.37,8206.0,123.0971,123.1744,122.8654,122.9813,8206.0
2022-07-14 13:00:00,127.33,127.46,127.14,127.36,12452.0,122.9426,123.0682,122.7592,122.9716,12452.0
2022-07-14 13:30:00,127.31,127.5,127.16,127.49,12707.0,122.9233,123.1068,122.7785,123.0971,12707.0
2022-07-14 14:00:00,127.41,128.05,127.41,127.95,17595.0,123.0199,123.6378,123.0199,123.5413,17595.0
2022-07-14 14:30:00,128.07,128.18,127.95,128.17,17885.0,123.6571,123.7633,123.5413,123.7537,17885.0
2022-07-14 15:00:00,128.17,128.4,127.99,128.39,18295.0,123.7537,123.9758,123.5799,123.9661,18295.0
2022-07-14 15:30:00,128.37,128.54,128.16,128.38,67244.0,123.9468,124.1109,123.744,123.9565,67244.0
2022-07-15 09:30:00,129.83,129.95,128.52,128.94,46019.0,125.3565,125.4724,124.0916,124.4972,46019.0
2022-07-15 10:00:00,129.12,129.7,128.69,129.01,13620.0,124.671,125.231,124.2558,124.5647,13620.0
2022-07-15 10:30:00,129.08,129.23,128.9,129.05,15468.0,124.6323,124.7772,124.4585,124.6034,15468.0
2022-07-15 11:00:00,129.0,129.18,128.87,128.95,13831.0,124.5551,124.7289,124.4296,124.5068,13831.0
2022-07-15 11:30:00,128.9,129.06,128.59,128.7,13224.0,124.4585,124.613,124.1592,124.2654,13224.0
2022-07-15 12:00:00,128.72,128.83,128.58,128.8,12096.0,124.2847,124.391,124.1496,124.362,12096.0
2022-07-15 12:30:00,128.8,128.9,128.45,128.49,8996.0,124.362,124.4585,124.024,124.0627,8996.0
2022-07-15 13:00:00,128.51,128.67,128.42,128.62,5461.0,124.082,124.2365,123.9951,124.1882,5461.0
2022-07-15 13:30:00,128.63,128.63,128.02,128.02,20656.0,124.1978,124.1978,123.6089,123.6089,20656.0
2022-07-15 14:00:00,128.03,128.21,127.96,128.14,8525.0,123.6185,123.7923,123.5509,123.7247,8525.0
2022-07-15 14:30:00,128.15,128.63,128.09,128.59,30842.0,123.7344,124.1978,123.6764,124.1592,30842.0
2022-07-15 15:00:00,128.56,128.71,128.55,128.65,41001.0,124.1303,124.2751,124.1206,124.2172,41001.0
2022-07-15 15:30:00,128.64,129.13,128.53,128.96,115133.0,124.2075,124.6806,124.1013,124.5165,115133.0
2022-07-18 09:30:00,129.25,129.25,127.89,128.15,42511.0,124.7965,124.7965,123.4833,123.7344,42511.0
2022-07-18 10:00:00,128.13,128.78,127.89,128.28,20372.0,123.7151,124.3427,123.4833,123.8599,20372.0
2022-07-18 10:30:00,128.28,128.57,128.21,128.46,18855.0,123.8599,124.1399,123.7923,124.0337,18855.0
2022-07-18 11:00:00,128.38,128.46,128.15,128.29,21923.0,123.9565,124.0337,123.7344,123.8696,21923.0
2022-07-18 11:30:00,128.29,128.37,128.05,128.07,15965.0,123.8696,123.9468,123.6378,123.6571,15965.0
2022-07-18 12:00:00,128.14,128.18,127.86,128.14,26542.0,123.7247,123.7633,123.4544,123.7247,26542.0
2022-07-18 12:30:00,128.17,128.45,128.1,128.13,13934.0,123.7537,124.024,123.6861,123.7151,13934.0
2022-07-18 13:00:00,128.16,128.23,128.0,128.18,16662.0,123.744,123.8116,123.5895,123.7633,16662.0
2022-07-18 13:30:00,128.19,128.53,128.14,128.35,18576.0,123.773,124.1013,123.7247,123.9275,18576.0
2022-07-18 14:00:00,128.37,128.38,127.8,127.8,21813.0,123.9468,123.9565,123.3964,123.3964,21813.0
2022-07-18 14:30:00,127.84,127.93,127.68,127.77,14929.0,123.4351,123.522,123.2806,123.3675,14929.0
2022-07-18 15:00:00,127.73,127.76,127.24,127.27,16216.0,123.3289,123.3578,122.8557,122.8847,16216.0
2022-07-18 15:30:00,127.27,127.27,126.52,126.75,70771.0,122.8847,122.8847,122.1605,122.3826,70771.0
2022-07-19 09:30:00,127.89,128.1,127.46,128.03,38514.0,123.4833,123.6861,123.0682,123.6185,38514.0
2022-07-19 10:00:00,128.02,128.38,127.92,128.05,23802.0,123.6089,123.9565,123.5123,123.6378,23802.0
2022-07-19 10:30:00,128.18,128.42,128.07,128.34,12532.0,123.7633,123.9951,123.6571,123.9178,12532.0
2022-07-19 11:00:00,128.35,128.73,128.33,128.42,15327.0,123.9275,124.2944,123.9082,123.9951,15327.0
2022-07-19 11:30:00,128.44,128.63,127.92,128.0,14780.0,124.0144,124.1978,123.5123,123.5895,14780.0
2022-07-19 12:00:00,128.0,128.01,127.57,127.77,14869.0,123.5895,123.5992,123.1744,123.3675,14869.0
2022-07-19 12:30:00,127.73,128.02,127.73,128.0,14084.0,123.3289,123.6089,123.3289,123.5895,14084.0
2022-07-19 13:00:00,127.96,128.18,127.92,127.97,16810.0,123.5509,123.7633,123.5123,123.5606,16810.0
2022-07-19 13:30:00,128.0,128.27,127.98,128.19,18073.0,123.5895,123.8502,123.5702,123.773,18073.0
2022-07-19 14:00:00,128.21,128.74,128.19,128.71,26650.0,123.7923,124.3041,123.773,124.2751,26650.0
2022-07-19 14:30:00,128.76,128.85,128.43,128.74,25852.0,124.3234,124.4103,124.0047,124.3041,25852.0
2022-07-19 15:00:00,128.72,128.77,128.44,128.5,39643.0,124.2847,124.333,124.0144,124.0723,39643.0
2022-07-19 15:30:00,128.5,129.0,128.33,128.85,130734.0,124.0723,124.5551,123.9082,124.4103,130734.0
2022-07-20 09:30:00,129.55,129.72,128.86,128.87,35058.0,125.0861,125.2503,124.4199,124.4296,35058.0
2022-07-20 10:00:00,128.94,128.95,128.39,128.57,15028.0,124.4972,124.5068,123.9661,124.1399,15028.0
2022-07-20 10:30:00,128.62,129.41,128.61,129.39,25965.0,124.1882,124.951,124.1785,124.9317,25965.0
2022-07-20 11:00:00,129.37,129.58,128.85,129.03,17861.0,124.9123,125.1151,124.4103,124.5841,17861.0
2022-07-20 11:30:00,128.99,129.37,128.94,129.32,19683.0,124.5454,124.9123,124.4972,124.8641,19683.0
2022-07-20 12:00:00,129.34,129.55,129.17,129.17,10501.0,124.8834,125.0861,124.7192,124.7192,10501.0
2022-07-20 12:30:00,129.19,129.38,128.92,129.17,9559.0,124.7385,124.922,124.4778,124.7192,9559.0
2022-07-20 13:00:00,129.17,129.2,128.59,129.08,29773.0,124.7192,124.7482,124.1592,124.6323,29773.0
2022-07-20 13:30:00,129.11,129.42,128.59,128.72,14628.0,124.6613,124.9606,124.1592,124.2847,14628.0
2022-07-20 14:00:00,128.69,129.2,128.66,129.19,17549.0,124.2558,124.7482,124.2268,124.7385,17549.0
2022-07-20 14:30:00,129.17,129.39,129.06,129.31,27589.0,124.7192,124.9317,124.613,124.8544,27589.0
2022-07-20 15:00:00,129.28,129.52,129.25,129.49,28260.0,124.8254,125.0572,124.7965,125.0282,28260.0
2022-07-20 15:30:00,129.49,129.62,129.13,129.27,99573.0,125.0282,125.1537,124.6806,124.8158,99573.0
2022-07-21 09:30:00,129.8,129.89,128.88,129.6,37282.0,125.3275,125.4144,124.4392,125.1344,37282.0
2022-07-21 10:00:00,129.52,129.84,129.29,129.72,14606.0,125.0572,125.3661,124.8351,125.2503,14606.0
2022-07-21 10:30:00,129.75,130.18,129.6,130.13,24243.0,125.2793,125.6944,125.1344,125.6462,24243.0
2022-07-21 11:00:00,130.08,130.23,130.0,130.22,11373.0,125.5979,125.7427,125.5206,125.7331,11373.0
2022-07-21 11:30:00,130.25,130.66,130.24,130.43,22511.0,125.762,126.1579,125.7524,125.9358,22511.0
2022-07-21 12:00:00,130.52,130.77,130.48,130.71,10639.0,126.0227,126.2641,125.9841,126.2062,10639.0
2022-07-21 12:30:00,130.79,130.8,130.39,130.61,8455.0,126.2834,126.2931,125.8972,126.1096,8455.0
2022-07-21 13:00:00,130.61,130.61,130.31,130.5,9809.0,126.1096,126.1096,125.82,126.0034,9809.0
2022-07-21 13:30:00,130.41,130.87,130.31,130.85,23718.0,125.9165,126.3607,125.82,126.3413,23718.0
2022-07-21 14:00:00,130.92,131.13,130.82,131.01,22323.0,126.4089,126.6117,126.3124,126.4958,22323.0
2022-07-21 14:30:00,130.97,131.05,130.8,130.88,18148.0,126.4572,126.5345,126.2931,126.3703,18148.0
2022-07-21 15:00:00,130.89,131.13,130.84,131.05,20705.0,126.38,126.6117,126.3317,126.5345,20705.0
2022-07-21 15:30:00,131.05,131.29,130.71,131.25,111472.0,126.5345,126.7662,126.2062,126.7276,111472.0
2022-07-22 09:30:00,131.46,131.87,130.57,131.18,46448.0,126.9303,127.3262,126.071,126.66,46448.0
2022-07-22 10:00:00,131.25,131.49,131.1,131.49,21208.0,126.7276,126.9593,126.5827,126.9593,21208.0
2022-07-22 10:30:00,131.52,131.8,131.18,131.7,21569.0,126.9883,127.2586,126.66,127.1621,21569.0
2022-07-22 11:00:00,131.69,131.69,130.99,131.09,19556.0,127.1524,127.1524,126.4765,126.5731,19556.0
2022-07-22 11:30:00,131.07,131.37,130.95,131.37,24834.0,126.5538,126.8434,126.4379,126.8434,24834.0
2022-07-22 12:00:00,131.41,131.41,131.02,131.3,13191.0,126.8821,126.8821,126.5055,126.7758,13191.0
2022-07-22 12:30:00,131.31,131.43,131.0,131.08,14207.0,126.7855,126.9014,126.4862,126.5634,14207.0
2022-07-22 13:00:00,131.06,131.11,130.9,131.03,13472.0,126.5441,126.5924,126.3896,126.5151,13472.0
2022-07-22 13:30:00,131.0,131.12,130.43,130.53,17063.0,126.4862,126.602,125.9358,126.0324,17063.0
2022-07-22 14:00:00,130.58,130.61,130.33,130.5,14391.0,126.0807,126.1096,125.8393,126.0034,14391.0
2022-07-22 14:30:00,130.49,130.54,130.23,130.46,12737.0,125.9938,126.042,125.7427,125.9648,12737.0
2022-07-22 15:00:00,130.44,130.71,130.36,130.71,17453.0,125.9455,126.2062,125.8682,126.2062,17453.0
2022-07-22 15:30:00,130.73,131.09,130.69,131.06,104923.0,126.2255,126.5731,126.1869,126.5441,104923.0
2022-07-25 09:30:00,131.14,131.3,130.65,131.3,18303.0,126.6214,126.7758,126.1482,126.7758,18303.0
2022-07-25 10:00:00,131.34,131.76,131.22,131.61,21229.0,126.8145,127.22,126.6986,127.0752,21229.0
2022-07-25 10:30:00,131.63,132.06,131.51,131.96,12706.0,127.0945,127.5097,126.9786,127.4131,12706.0
2022-07-25 11:00:00,132.05,132.09,131.69,131.93,8935.0,127.5,127.5386,127.1524,127.3841,8935.0
2022-07-25 11:30:00,131.99,132.18,131.81,132.07,8430.0,127.4421,127.6255,127.2683,127.5193,8430.0
2022-07-25 12:00:00,132.15,132.17,131.81,131.87,9305.0,127.5966,127.6159,127.2683,127.3262,9305.0
2022-07-25 12:30:00,131.9,132.15,131.85,131.93,9737.0,127.3552,127.5966,127.3069,127.3841,9737.0
2022-07-25 13:00:00,131.93,132.16,131.92,131.98,11719.0,127.3841,127.6062,127.3745,127.4324,11719.0
2022-07-25 13:30:00,131.96,132.08,131.84,131.85,23494.0,127.4131,127.529,127.2972,127.3069,23494.0
2022-07-25 14:00:00,131.82,131.86,131.41,131.41,9049.0,127.2779,127.3165,126.8821,126.8821,9049.0
2022-07-25 14:30:00,131.4,131.64,131.27,131.34,14344.0,126.8724,127.1041,126.7469,126.8145,14344.0
2022-07-25 15:00:00,131.37,131.5,131.22,131.29,16840.0,126.8434,126.969,126.6986,126.7662,16840.0
2022-07-25 15:30:00,131.27,132.15,131.25,132.03,134137.0,126.7469,127.5966,126.7276,127.4807,134137.0
2022-07-26 09:30:00,131.99,132.15,131.22,131.28,43547.0,127.4421,127.5966,126.6986,126.7565,43547.0
2022-07-26 10:00:00,131.32,131.68,131.11,131.35,22071.0,126.7952,127.1427,126.5924,126.8241,22071.0
2022-07-26 10:30:00,131.27,131.52,131.0,131.22,35394.0,126.7469,126.9883,126.4862,126.6986,35394.0
2022-07-26 11:00:00,131.22,131.38,130.98,131.05,25399.0,126.6986,126.8531,126.4669,126.5345,25399.0
2022-07-26 11:30:00,131.05,131.2,130.84,130.87,19244.0,126.5345,126.6793,126.3317,126.3607,19244.0
2022-07-26 12:00:00,130.85,131.2,130.78,131.05,18178.0,126.3413,126.6793,126.2738,126.5345,18178.0
2022-07-26 12:30:00,131.06,131.27,131.04,131.19,19308.0,126.5441,126.7469,126.5248,126.6696,19308.0
2022-07-26 13:00:00,131.19,131.4,131.11,131.26,19902.0,126.6696,126.8724,126.5924,126.7372,19902.0
2022-07-26 13:30:00,131.26,131.26,131.08,131.08,27365.0,126.7372,126.7372,126.5634,126.5634,27365.0
2022-07-26 14:00:00,131.05,131.23,130.91,130.92,23431.0,126.5345,126.7083,126.3993,126.4089,23431.0
2022-07-26 14:30:00,130.92,131.12,130.78,131.12,21112.0,126.4089,126.602,126.2738,126.602,21112.0
2022-07-26 15:00:00,131.09,131.34,130.94,131.22,24590.0,126.5731,126.8145,126.4282,126.6986,24590.0
2022-07-26 15:30:00,131.25,131.6,131.17,131.46,142757.0,126.7276,127.0655,126.6503,126.9303,142757.0
2022-07-27 09:30:00,131.79,133.01,131.79,132.6,36921.0,127.249,128.4269,127.249,128.031,36921.0
2022-07-27 10:00:00,132.56,132.81,132.15,132.55,24302.0,127.9924,128.2338,127.5966,127.9828,24302.0
2022-07-27 10:30:00,132.48,133.07,132.44,132.99,52708.0,127.9152,128.4849,127.8766,128.4076,52708.0
2022-07-27 11:00:00,132.99,132.99,132.61,132.79,19263.0,128.4076,128.4076,128.0407,128.2145,19263.0
2022-07-27 11:30:00,132.81,132.85,132.17,132.35,13817.0,128.2338,128.2724,127.6159,127.7897,13817.0
2022-07-27 12:00:00,132.33,132.47,132.11,132.11,12000.0,127.7704,127.9055,127.5579,127.5579,12000.0
2022-07-27 12:30:00,132.05,132.09,131.85,131.9,13106.0,127.5,127.5386,127.3069,127.3552,13106.0
2022-07-27 13:00:00,131.84,131.91,131.66,131.91,11791.0,127.2972,127.3648,127.1234,127.3648,11791.0
2022-07-27 13:30:00,131.92,131.97,131.68,131.75,13213.0,127.3745,127.4228,127.1427,127.2103,13213.0
2022-07-27 14:00:00,131.81,132.16,131.54,131.95,34223.0,127.2683,127.6062,127.0076,127.4034,34223.0
2022-07-27 14:30:00,132.0,132.68,131.75,132.42,29458.0,127.4517,128.1083,127.2103,127.8573,29458.0
2022-07-27 15:00:00,132.49,133.58,132.44,133.58,39489.0,127.9248,128.9773,127.8766,128.9773,39489.0
2022-07-27 15:30:00,133.59,133.59,132.88,132.9,109210.0,128.9869,128.9869,128.3014,128.3207,109210.0
2022-07-28 09:30:00,133.65,134.75,133.17,134.75,35618.0,129.0449,130.107,128.5814,130.107,35618.0
2022-07-28 10:00:00,134.78,135.61,134.69,135.61,33731.0,130.1359,130.9373,130.049,130.9373,33731.0
2022-07-28 10:30:00,135.63,136.27,135.57,136.12,28845.0,130.9566,131.5746,130.8987,131.4298,28845.0
2022-07-28 11:00:00,136.18,136.46,135.96,136.34,22545.0,131.4877,131.758,131.2753,131.6422,22545.0
2022-07-28 11:30:00,136.35,136.52,136.09,136.09,16997.0,131.6518,131.816,131.4008,131.4008,16997.0
2022-07-28 12:00:00,136.13,136.31,135.97,136.07,13261.0,131.4394,131.6132,131.2849,131.3815,13261.0
2022-07-28 12:30:00,136.11,136.49,135.99,136.49,12314.0,131.4201,131.787,131.3042,131.787,12314.0
2022-07-28 13:00:00,136.45,136.66,136.37,136.61,17082.0,131.7484,131.9512,131.6711,131.9029,17082.0
2022-07-28 13:30:00,136.63,137.06,136.56,137.01,14052.0,131.9222,132.3374,131.8546,132.2891,14052.0
2022-07-28 14:00:00,136.97,137.04,136.79,136.89,22430.0,132.2505,132.3181,132.0767,132.1732,22430.0
2022-07-28 14:30:00,136.91,137.2,136.85,137.1,30852.0,132.1925,132.4725,132.1346,132.376,30852.0
2022-07-28 15:00:00,137.09,137.31,136.96,137.28,44306.0,132.3663,132.5788,132.2408,132.5498,44306.0
2022-07-28 15:30:00,137.23,137.48,137.11,137.23,136057.0,132.5015,132.7429,132.3856,132.5015,136057.0
2022-07-29 09:30:00,138.07,139.41,137.68,139.33,172138.0,133.3126,134.6064,132.936,134.5292,172138.0
2022-07-29 10:00:00,139.37,140.27,139.23,139.66,95852.0,134.5678,135.4368,134.4326,134.8478,95852.0
2022-07-29 10:30:00,139.64,140.01,138.87,138.92,88115.0,134.8285,135.1857,134.085,134.1333,88115.0
2022-07-29 11:00:00,138.89,139.22,138.76,138.82,55657.0,134.1043,134.4229,133.9788,134.0367,55657.0
2022-07-29 11:30:00,138.87,138.96,138.64,138.77,53435.0,134.085,134.1719,133.8629,133.9885,53435.0
2022-07-29 12:00:00,138.76,138.96,138.63,138.78,29230.0,133.9788,134.1719,133.8533,133.9981,29230.0
2022-07-29 12:30:00,138.8,139.31,138.8,139.17,27429.0,134.0174,134.5098,134.0174,134.3747,27429.0
2022-07-29 13:00:00,139.16,139.18,138.66,138.7,22096.0,134.365,134.3843,133.8822,133.9209,22096.0
2022-07-29 13:30:00,138.73,139.01,138.73,138.89,26967.0,133.9498,134.2202,133.9498,134.1043,26967.0
2022-07-29 14:00:00,138.95,139.02,138.6,138.75,29775.0,134.1622,134.2298,133.8243,133.9691,29775.0
2022-07-29 14:30:00,138.74,138.75,138.52,138.61,29734.0,133.9595,133.9691,133.7471,133.834,29734.0
2022-07-29 15:00:00,138.63,138.91,138.63,138.89,32975.0,133.8533,134.1236,133.8533,134.1043,32975.0
2022-07-29 15:30:00,138.91,138.92,138.42,138.67,196189.0,134.1236,134.1333,133.6505,133.8919,196189.0
2022-08-01 09:30:00,137.94,138.54,137.41,137.81,31842.0,133.1871,133.7664,132.6753,133.0615,31842.0
2022-08-01 10:00:00,137.73,138.42,137.35,137.38,42924.0,132.9843,133.6505,132.6174,132.6463,42924.0
2022-08-01 10:30:00,137.46,138.32,137.4,138.25,41495.0,132.7236,133.554,132.6657,133.4864,41495.0
2022-08-01 11:00:00,138.28,138.3,137.68,137.89,34859.0,133.5153,133.5346,132.936,133.1388,34859.0
2022-08-01 11:30:00,137.92,138.38,137.86,138.21,22625.0,133.1677,133.6119,133.1098,133.4477,22625.0
2022-08-01 12:00:00,138.22,138.34,137.96,138.32,29765.0,133.4574,133.5733,133.2064,133.554,29765.0
2022-08-01 12:30:00,138.35,138.58,138.33,138.39,22407.0,133.5829,133.805,133.5636,133.6215,22407.0
2022-08-01 13:00:00,138.39,138.52,138.14,138.24,21271.0,133.6215,133.7471,133.3802,133.4767,21271.0
2022-08-01 13:30:00,138.29,138.3,137.9,138.18,28784.0,133.525,133.5346,133.1484,133.4188,28784.0
2022-08-01 14:00:00,138.17,138.29,137.96,138.13,58391.0,133.4091,133.525,133.2064,133.3705,58391.0
2022-08-01 14:30:00,138.12,138.13,137.71,137.92,49133.0,133.3608,133.3705,132.965,133.1677,49133.0
2022-08-01 15:00:00,137.91,138.28,137.89,138.03,61400.0,133.1581,133.5153,133.1388,133.2739,61400.0
2022-08-01 15:30:00,138.06,138.3,137.61,137.74,245989.0,133.3029,133.5346,132.8684,132.9939,245989.0
2022-08-02 09:30:00,138.05,138.53,136.95,137.53,34921.0,133.2933,133.7567,132.2312,132.7912,34921.0
2022-08-02 10:00:00,137.53,137.72,137.1,137.72,39603.0,132.7912,132.9746,132.376,132.9746,39603.0
2022-08-02 10:30:00,137.79,137.89,137.39,137.54,47439.0,133.0422,133.1388,132.656,132.8008,47439.0
2022-08-02 11:00:00,137.46,137.58,137.3,137.51,18669.0,132.7236,132.8395,132.5691,132.7719,18669.0
2022-08-02 11:30:00,137.51,137.81,137.46,137.5,28274.0,132.7719,133.0615,132.7236,132.7622,28274.0
2022-08-02 12:00:00,137.51,137.88,137.5,137.83,26747.0,132.7719,133.1291,132.7622,133.0808,26747.0
2022-08-02 12:30:00,137.86,138.26,137.84,138.14,51821.0,133.1098,133.496,133.0905,133.3802,51821.0
2022-08-02 13:00:00,138.14,138.17,137.8,137.9,29739.0,133.3802,133.4091,133.0519,133.1484,29739.0
2022-08-02 13:30:00,137.85,138.33,137.74,137.97,38710.0,133.1002,133.5636,132.9939,133.216,38710.0
2022-08-02 14:00:00,138.03,138.62,138.02,138.62,32942.0,133.2739,133.8436,133.2643,133.8436,32942.0
2022-08-02 14:30:00,138.62,138.8,138.54,138.62,40633.0,133.8436,134.0174,133.7664,133.8436,40633.0
2022-08-02 15:00:00,138.66,138.74,138.07,138.33,48449.0,133.8822,133.9595,133.3126,133.5636,48449.0
2022-08-02 15:30:00,138.32,138.66,138.06,138.27,173168.0,133.554,133.8822,133.3029,133.5057,173168.0
2022-08-03 09:30:00,138.57,139.39,138.39,139.0,45202.0,133.7953,134.5871,133.6215,134.2105,45202.0
2022-08-03 10:00:00,138.81,139.3,138.51,138.86,33819.0,134.0271,134.5002,133.7374,134.0754,33819.0
2022-08-03 10:30:00,138.91,139.43,138.83,139.43,40128.0,134.1236,134.6257,134.0464,134.6257,40128.0
2022-08-03 11:00:00,139.44,139.62,139.02,139.16,32292.0,134.6354,134.8092,134.2298,134.365,32292.0
2022-08-03 11:30:00,139.11,139.5,139.1,139.44,17851.0,134.3167,134.6933,134.3071,134.6354,17851.0
2022-08-03 12:00:00,139.45,139.62,139.32,139.46,23487.0,134.645,134.8092,134.5195,134.6547,23487.0
2022-08-03 12:30:00,139.51,140.28,139.51,140.24,14692.0,134.703,135.4464,134.703,135.4078,14692.0
2022-08-03 13:00:00,140.24,140.48,140.13,140.45,17094.0,135.4078,135.6395,135.3016,135.6106,17094.0
2022-08-03 13:30:00,140.49,140.49,140.19,140.44,16221.0,135.6492,135.6492,135.3595,135.6009,16221.0
2022-08-03 14:00:00,140.37,140.81,140.35,140.77,22837.0,135.5333,135.9582,135.514,135.9195,22837.0
2022-08-03 14:30:00,140.81,140.81,140.5,140.63,27314.0,135.9582,135.9582,135.6588,135.7844,27314.0
2022-08-03 15:00:00,140.61,140.87,140.56,140.72,40822.0,135.7651,136.0161,135.7168,135.8713,40822.0
2022-08-03 15:30:00,140.75,140.97,140.38,140.47,211806.0,135.9002,136.1126,135.543,135.6299,211806.0
2022-08-04 09:30:00,140.07,141.84,140.01,141.51,86936.0,135.2437,136.9527,135.1857,136.634,86936.0
2022-08-04 10:00:00,141.43,141.9,141.42,141.76,46331.0,136.5568,137.0106,136.5471,136.8754,46331.0
2022-08-04 10:30:00,141.72,142.51,141.66,142.47,47861.0,136.8368,137.5996,136.7789,137.561,47861.0
2022-08-04 11:00:00,142.47,142.62,141.92,142.15,40501.0,137.561,137.7058,137.0299,137.252,40501.0
2022-08-04 11:30:00,142.19,142.47,141.5,141.98,22654.0,137.2906,137.561,136.6244,137.0878,22654.0
2022-08-04 12:00:00,141.96,142.03,141.33,141.42,24843.0,137.0685,137.1361,136.4602,136.5471,24843.0
2022-08-04 12:30:00,141.41,141.91,141.38,141.51,34094.0,136.5375,137.0203,136.5085,136.634,34094.0
2022-08-04 13:00:00,141.49,142.09,141.49,141.95,39391.0,136.6147,137.1941,136.6147,137.0589,39391.0
2022-08-04 13:30:00,141.98,142.2,141.87,141.93,34354.0,137.0878,137.3003,136.9816,137.0396,34354.0
2022-08-04 14:00:00,141.88,141.9,141.45,141.57,31161.0,136.9913,137.0106,136.5761,136.692,31161.0
2022-08-04 14:30:00,141.57,141.83,141.57,141.74,27045.0,136.692,136.943,136.692,136.8561,27045.0
2022-08-04 15:00:00,141.7,141.79,141.49,141.59,29465.0,136.8175,136.9044,136.6147,136.7113,29465.0
2022-08-04 15:30:00,141.58,141.8,141.15,141.69,131172.0,136.7016,136.914,136.2864,136.8078,131172.0
2022-08-05 09:30:00,140.8,143.69,139.7,142.8,125341.0,135.9485,138.7389,134.8864,137.8796,125341.0
2022-08-05 10:00:00,142.99,143.25,141.22,141.56,89919.0,138.063,138.3141,136.354,136.6823,89919.0
2022-08-05 10:30:00,141.56,141.79,141.06,141.6,46525.0,136.6823,136.9044,136.1995,136.7209,46525.0
2022-08-05 11:00:00,141.59,142.05,141.29,141.61,30649.0,136.7113,137.1554,136.4216,136.7306,30649.0
2022-08-05 11:30:00,141.54,141.75,140.85,141.02,42991.0,136.663,136.8658,135.9968,136.1609,42991.0
2022-08-05 12:00:00,141.06,141.45,140.72,141.45,49283.0,136.1995,136.5761,135.8713,136.5761,49283.0
2022-08-05 12:30:00,141.48,141.62,141.12,141.31,48760.0,136.6051,136.7402,136.2575,136.4409,48760.0
2022-08-05 13:00:00,141.31,141.4,141.21,141.27,50651.0,136.4409,136.5278,136.3444,136.4023,50651.0
2022-08-05 13:30:00,141.3,141.36,141.12,141.16,27785.0,136.4313,136.4892,136.2575,136.2961,27785.0
2022-08-05 14:00:00,141.15,141.31,141.1,141.15,20091.0,136.2864,136.4409,136.2382,136.2864,20091.0
2022-08-05 14:30:00,141.18,141.28,140.98,141.28,65348.0,136.3154,136.412,136.1223,136.412,65348.0
2022-08-05 15:00:00,141.3,141.73,141.3,141.68,36293.0,136.4313,136.8465,136.4313,136.7982,36293.0
2022-08-05 15:30:00,141.68,142.06,141.68,141.97,111425.0,136.7982,137.1651,136.7982,137.0782,111425.0
2022-08-08 09:30:00,142.83,144.09,142.26,143.9,87903.0,137.9086,139.1251,137.3582,138.9417,87903.0
2022-08-08 10:00:00,143.9,144.31,143.3,144.05,42970.0,138.9417,139.3376,138.3624,139.0865,42970.0
2022-08-08 10:30:00,144.05,144.25,143.81,143.94,47091.0,139.0865,139.2796,138.8548,138.9803,47091.0
2022-08-08 11:00:00,144.01,144.06,142.62,142.63,24895.0,139.0479,139.0962,137.7058,137.7154,24895.0
2022-08-08 11:30:00,142.58,142.65,142.44,142.54,30197.0,137.6672,137.7348,137.532,137.6285,30197.0
2022-08-08 12:00:00,142.51,142.54,141.92,141.97,29702.0,137.5996,137.6285,137.0299,137.0782,29702.0
2022-08-08 12:30:00,141.96,142.12,141.7,142.12,24319.0,137.0685,137.223,136.8175,137.223,24319.0
2022-08-08 13:00:00,142.09,142.39,141.98,142.11,15015.0,137.1941,137.4837,137.0878,137.2134,15015.0
2022-08-08 13:30:00,142.13,142.26,142.05,142.25,18356.0,137.2327,137.3582,137.1554,137.3485,18356.0
2022-08-08 14:00:00,142.27,142.33,141.98,142.24,19933.0,137.3679,137.4258,137.0878,137.3389,19933.0
2022-08-08 14:30:00,142.22,142.68,142.21,142.65,55146.0,137.3196,137.7637,137.3099,137.7348,55146.0
2022-08-08 15:00:00,142.66,142.82,142.64,142.78,58832.0,137.7444,137.8989,137.7251,137.8603,58832.0
2022-08-08 15:30:00,142.79,143.1,142.66,142.86,148721.0,137.8699,138.1693,137.7444,137.9375,148721.0
2022-08-09 09:30:00,143.45,143.75,142.86,143.42,34248.0,138.5072,138.7969,137.9375,138.4782,34248.0
2022-08-09 10:00:00,143.45,143.87,143.37,143.86,22561.0,138.5072,138.9127,138.43,138.9031,22561.0
2022-08-09 10:30:00,143.9,143.95,143.26,143.28,12718.0,138.9417,138.99,138.3237,138.3431,12718.0
2022-08-09 11:00:00,143.23,143.87,143.22,143.87,21466.0,138.2948,138.9127,138.2851,138.9127,21466.0
2022-08-09 11:30:00,143.94,144.24,143.92,144.13,19893.0,138.9803,139.27,138.961,139.1638,19893.0
2022-08-09 12:00:00,144.1,144.15,143.68,143.68,14738.0,139.1348,139.1831,138.7293,138.7293,14738.0
2022-08-09 12:30:00,143.67,143.67,143.34,143.42,13774.0,138.7196,138.7196,138.401,138.4782,13774.0
2022-08-09 13:00:00,143.44,143.45,142.88,142.88,14751.0,138.4975,138.5072,137.9568,137.9568,14751.0
2022-08-09 13:30:00,142.91,143.0,142.7,142.75,23877.0,137.9858,138.0727,137.783,137.8313,23877.0
2022-08-09 14:00:00,142.74,142.97,142.6,142.7,29032.0,137.8217,138.0437,137.6865,137.783,29032.0
2022-08-09 14:30:00,142.67,143.14,142.55,142.89,39139.0,137.7541,138.2079,137.6382,137.9665,39139.0
2022-08-09 15:00:00,142.91,143.03,142.82,142.94,32593.0,137.9858,138.1017,137.8989,138.0148,32593.0
2022-08-09 15:30:00,142.9,143.0,142.7,142.81,105318.0,137.9761,138.0727,137.783,137.8892,105318.0
2022-08-10 09:30:00,144.6,144.6,143.21,143.71,28554.0,139.6176,139.6176,138.2755,138.7582,28554.0
2022-08-10 10:00:00,143.85,143.99,143.36,143.4,22055.0,138.8934,139.0286,138.4203,138.4589,22055.0
2022-08-10 10:30:00,143.4,143.51,143.14,143.29,15589.0,138.4589,138.5651,138.2079,138.3527,15589.0
2022-08-10 11:00:00,143.4,143.57,142.78,142.79,17315.0,138.4589,138.6231,137.8603,137.8699,17315.0
2022-08-10 11:30:00,142.79,142.93,142.48,142.6,16806.0,137.8699,138.0051,137.5706,137.6865,16806.0
2022-08-10 12:00:00,142.62,142.62,142.34,142.58,23456.0,137.7058,137.7058,137.4354,137.6672,23456.0
2022-08-10 12:30:00,142.65,143.1,142.59,142.86,20450.0,137.7348,138.1693,137.6768,137.9375,20450.0
2022-08-10 13:00:00,142.9,142.98,142.74,142.86,19538.0,137.9761,138.0534,137.8217,137.9375,19538.0
2022-08-10 13:30:00,142.9,143.01,142.66,142.72,15800.0,137.9761,138.0824,137.7444,137.8023,15800.0
2022-08-10 14:00:00,142.57,142.74,142.53,142.59,21978.0,137.6575,137.8217,137.6189,137.6768,21978.0
2022-08-10 14:30:00,142.57,142.83,142.51,142.72,22368.0,137.6575,137.9086,137.5996,137.8023,22368.0
2022-08-10 15:00:00,142.72,142.91,142.52,142.68,34658.0,137.8023,137.9858,137.6092,137.7637,34658.0
2022-08-10 15:30:00,142.65,143.02,142.55,142.89,106922.0,137.7348,138.092,137.6382,137.9665,106922.0
2022-08-11 09:30:00,143.13,143.19,142.5,142.58,46190.0,138.1982,138.2562,137.5899,137.6672,46190.0
2022-08-11 10:00:00,142.67,142.85,142.36,142.56,44538.0,137.7541,137.9279,137.4548,137.6479,44538.0
2022-08-11 10:30:00,142.56,142.79,142.27,142.39,49333.0,137.6479,137.8699,137.3679,137.4837,49333.0
2022-08-11 11:00:00,142.35,142.66,141.99,142.47,39153.0,137.4451,137.7444,137.0975,137.561,39153.0
2022-08-11 11:30:00,142.44,142.44,141.95,142.0,53476.0,137.532,137.532,137.0589,137.1072,53476.0
2022-08-11 12:00:00,142.01,142.25,141.87,142.02,34789.0,137.1168,137.3485,136.9816,137.1265,34789.0
2022-08-11 12:30:00,142.02,142.57,141.99,142.5,99154.0,137.1265,137.6575,137.0975,137.5899,99154.0
2022-08-11 13:00:00,142.54,142.79,142.43,142.57,40368.0,137.6285,137.8699,137.5223,137.6575,40368.0
2022-08-11 13:30:00,142.58,142.63,142.04,142.31,22023.0,137.6672,137.7154,137.1458,137.4065,22023.0
2022-08-11 14:00:00,142.29,142.29,141.9,142.0,29361.0,137.3872,137.3872,137.0106,137.1072,29361.0
2022-08-11 14:30:00,141.99,142.17,141.85,142.11,39224.0,137.0975,137.2713,136.9623,137.2134,39224.0
2022-08-11 15:00:00,142.11,142.22,141.97,142.01,24973.0,137.2134,137.3196,137.0782,137.1168,24973.0
2022-08-11 15:30:00,142.02,142.1,141.18,141.78,282717.0,137.1265,137.2037,136.3154,136.8947,282717.0
2022-08-12 09:30:00,142.25,142.6,141.95,142.44,61264.0,137.3485,137.6865,137.0589,137.532,61264.0
2022-08-12 10:00:00,142.3,142.55,142.11,142.5,34318.0,137.3968,137.6382,137.2134,137.5899,34318.0
2022-08-12 10:30:00,142.5,142.84,142.34,142.52,111080.0,137.5899,137.9182,137.4354,137.6092,111080.0
2022-08-12 11:00:00,142.53,143.13,142.52,142.88,82196.0,137.6189,138.1982,137.6092,137.9568,82196.0
2022-08-12 11:30:00,142.83,142.86,142.48,142.51,46534.0,137.9086,137.9375,137.5706,137.5996,46534.0
2022-08-12 12:00:00,142.52,142.93,142.5,142.59,52823.0,137.6092,138.0051,137.5899,137.6768,52823.0
2022-08-12 12:30:00,142.62,142.85,142.51,142.55,38288.0,137.7058,137.9279,137.5996,137.6382,38288.0
2022-08-12 13:00:00,142.57,142.85,142.55,142.76,31505.0,137.6575,137.9279,137.6382,137.841,31505.0
2022-08-12 13:30:00,142.77,142.96,142.76,142.77,47373.0,137.8506,138.0341,137.841,137.8506,47373.0
2022-08-12 14:00:00,142.82,143.51,142.82,143.5,47314.0,137.8989,138.5651,137.8989,138.5555,47314.0
2022-08-12 14:30:00,143.52,143.77,143.47,143.76,28849.0,138.5748,138.8162,138.5265,138.8065,28849.0
2022-08-12 15:00:00,143.76,144.18,143.74,144.06,82473.0,138.8065,139.212,138.7872,139.0962,82473.0
2022-08-12 15:30:00,144.03,144.76,144.02,144.71,170519.0,139.0672,139.7721,139.0576,139.7238,170519.0
2022-08-15 09:30:00,144.68,145.47,143.95,145.41,38324.0,139.6948,140.4576,138.99,140.3997,38324.0
2022-08-15 10:00:00,145.36,145.71,145.21,145.36,35183.0,140.3514,140.6893,140.2066,140.3514,35183.0
2022-08-15 10:30:00,145.39,145.49,144.83,144.91,20604.0,140.3803,140.4769,139.8396,139.9169,20604.0
2022-08-15 11:00:00,144.93,145.05,144.54,144.85,29548.0,139.9362,140.0521,139.5596,139.859,29548.0
2022-08-15 11:30:00,144.81,145.51,144.66,145.38,44047.0,139.8203,140.4962,139.6755,140.3707,44047.0
2022-08-15 12:00:00,145.33,145.57,145.24,145.57,17041.0,140.3224,140.5541,140.2355,140.5541,17041.0
2022-08-15 12:30:00,145.56,145.88,145.54,145.83,24085.0,140.5445,140.8535,140.5252,140.8052,24085.0
2022-08-15 13:00:00,145.83,145.98,145.8,145.84,23463.0,140.8052,140.95,140.7762,140.8148,23463.0
2022-08-15 13:30:00,145.83,145.83,145.38,145.83,15685.0,140.8052,140.8052,140.3707,140.8052,15685.0
2022-08-15 14:00:00,145.79,146.21,145.79,146.03,39929.0,140.7666,141.1721,140.7666,140.9983,39929.0
2022-08-15 14:30:00,146.05,146.4,145.89,146.3,29007.0,141.0176,141.3555,140.8631,141.259,29007.0
2022-08-15 15:00:00,146.34,146.35,145.94,146.13,24280.0,141.2976,141.3073,140.9114,141.0949,24280.0
2022-08-15 15:30:00,146.12,146.25,145.95,146.0,109717.0,141.0852,141.2107,140.9211,140.9693,109717.0
2022-08-16 09:30:00,145.22,146.11,144.62,145.83,77988.0,140.2162,141.0755,139.6369,140.8052,77988.0
2022-08-16 10:00:00,145.83,146.67,145.83,146.59,34011.0,140.8052,141.6162,140.8052,141.539,34011.0
2022-08-16 10:30:00,146.68,146.85,146.34,146.67,21676.0,141.6259,141.79,141.2976,141.6162,21676.0
2022-08-16 11:00:00,146.68,147.11,146.67,146.84,21136.0,141.6259,142.0411,141.6162,141.7804,21136.0
2022-08-16 11:30:00,146.81,147.05,146.77,146.89,15510.0,141.7514,141.9832,141.7128,141.8287,15510.0
2022-08-16 12:00:00,146.84,147.1,146.75,147.08,23579.0,141.7804,142.0314,141.6935,142.0121,23579.0
2022-08-16 12:30:00,147.14,147.5,147.14,147.28,26011.0,142.07,142.4176,142.07,142.2052,26011.0
2022-08-16 13:00:00,147.25,147.49,147.12,147.37,14662.0,142.1763,142.408,142.0507,142.2921,14662.0
2022-08-16 13:30:00,147.42,147.68,147.35,147.63,23308.0,142.3404,142.5914,142.2728,142.5432,23308.0
2022-08-16 14:00:00,147.63,147.76,147.61,147.7,24301.0,142.5432,142.6687,142.5239,142.6108,24301.0
2022-08-16 14:30:00,147.74,147.75,146.98,147.28,34359.0,142.6494,142.659,141.9156,142.2052,34359.0
2022-08-16 15:00:00,147.28,147.3,147.05,147.14,29899.0,142.2052,142.2245,141.9832,142.07,29899.0
2022-08-16 15:30:00,147.13,147.35,146.89,147.12,103216.0,142.0604,142.2728,141.8287,142.0507,103216.0
2022-08-17 09:30:00,146.67,147.51,146.34,147.07,104167.0,141.6162,142.4273,141.2976,142.0025,104167.0
2022-08-17 10:00:00,147.06,147.54,147.0,147.24,20454.0,141.9928,142.4563,141.9349,142.1666,20454.0
2022-08-17 10:30:00,147.21,147.42,146.94,147.13,13820.0,142.1376,142.3404,141.8769,142.0604,13820.0
2022-08-17 11:00:00,147.02,147.29,147.01,147.13,17296.0,141.9542,142.2149,141.9445,142.0604,17296.0
2022-08-17 11:30:00,147.14,147.17,146.78,146.78,12007.0,142.07,142.099,141.7225,141.7225,12007.0
2022-08-17 12:00:00,146.75,147.17,146.65,147.16,30857.0,141.6935,142.099,141.5969,142.0894,30857.0
2022-08-17 12:30:00,147.19,147.32,147.09,147.31,17879.0,142.1183,142.2438,142.0218,142.2342,17879.0
2022-08-17 13:00:00,147.28,147.46,147.14,147.46,17169.0,142.2052,142.379,142.07,142.379,17169.0
2022-08-17 13:30:00,147.4,147.57,147.39,147.5,11262.0,142.3211,142.4852,142.3114,142.4176,11262.0
2022-08-17 14:00:00,147.63,148.0,147.48,147.94,35733.0,142.5432,142.9004,142.3983,142.8425,35733.0
2022-08-17 14:30:00,147.96,148.12,147.83,147.85,19399.0,142.8618,143.0163,142.7363,142.7556,19399.0
2022-08-17 15:00:00,147.82,148.04,147.55,147.64,24784.0,142.7266,142.939,142.4659,142.5528,24784.0
2022-08-17 15:30:00,147.65,147.99,147.63,147.95,89450.0,142.5625,142.8908,142.5432,142.8521,89450.0
2022-08-18 09:30:00,148.26,148.26,147.1,147.4,48249.0,143.1515,143.1515,142.0314,142.3211,48249.0
2022-08-18 10:00:00,147.39,147.61,147.12,147.21,16350.0,142.3114,142.5239,142.0507,142.1376,16350.0
2022-08-18 10:30:00,147.24,147.26,146.88,146.95,12392.0,142.1666,142.1859,141.819,141.8866,12392.0
2022-08-18 11:00:00,146.93,146.93,146.58,146.82,13716.0,141.8673,141.8673,141.5293,141.7611,13716.0
2022-08-18 11:30:00,146.8,147.09,146.8,146.92,9228.0,141.7418,142.0218,141.7418,141.8576,9228.0
2022-08-18 12:00:00,146.93,146.98,146.49,146.52,10783.0,141.8673,141.9156,141.4424,141.4714,10783.0
2022-08-18 12:30:00,146.49,146.6,146.4,146.44,6768.0,141.4424,141.5487,141.3555,141.3942,6768.0
2022-08-18 13:00:00,146.56,146.66,146.42,146.66,6624.0,141.51,141.6066,141.3749,141.6066,6624.0
2022-08-18 13:30:00,146.58,146.65,146.37,146.41,4752.0,141.5293,141.5969,141.3266,141.3652,4752.0
2022-08-18 14:00:00,146.43,146.78,146.41,146.75,7684.0,141.3845,141.7225,141.3652,141.6935,7684.0
2022-08-18 14:30:00,146.75,147.01,146.73,147.01,9208.0,141.6935,141.9445,141.6742,141.9445,9208.0
2022-08-18 15:00:00,147.02,147.24,147.02,147.19,17688.0,141.9542,142.1666,141.9542,142.1183,17688.0
2022-08-18 15:30:00,147.18,147.44,146.99,147.31,124488.0,142.1087,142.3597,141.9252,142.2342,124488.0
2022-08-19 09:30:00,147.51,147.73,146.85,146.99,79999.0,142.4273,142.6397,141.79,141.9252,79999.0
2022-08-19 10:00:00,147.01,147.41,146.94,147.33,23477.0,141.9445,142.3307,141.8769,142.2535,23477.0
2022-08-19 10:30:00,147.33,147.45,147.11,147.22,15458.0,142.2535,142.3694,142.0411,142.1473,15458.0
2022-08-19 11:00:00,147.22,147.3,146.88,146.99,42093.0,142.1473,142.2245,141.819,141.9252,42093.0
2022-08-19 11:30:00,147.0,147.01,146.71,146.8,13324.0,141.9349,141.9445,141.6549,141.7418,13324.0
2022-08-19 12:00:00,146.86,147.06,146.8,147.0,17392.0,141.7997,141.9928,141.7418,141.9349,17392.0
2022-08-19 12:30:00,146.98,147.23,146.96,147.09,10349.0,141.9156,142.1569,141.8963,142.0218,10349.0
2022-08-19 13:00:00,147.05,147.16,147.03,147.1,6845.0,141.9832,142.0894,141.9638,142.0314,6845.0
2022-08-19 13:30:00,147.06,147.07,146.82,147.0,9351.0,141.9928,142.0025,141.7611,141.9349,9351.0
2022-08-19 14:00:00,146.98,147.09,146.73,146.88,13840.0,141.9156,142.0218,141.6742,141.819,13840.0
2022-08-19 14:30:00,146.88,146.88,146.46,146.46,9056.0,141.819,141.819,141.4135,141.4135,9056.0
2022-08-19 15:00:00,146.52,146.71,146.41,146.51,13044.0,141.4714,141.6549,141.3652,141.4618,13044.0
2022-08-19 15:30:00,146.53,146.73,146.32,146.41,120342.0,141.4811,141.6742,141.2783,141.3652,120342.0
2022-08-22 09:30:00,145.28,146.29,144.89,146.12,53684.0,140.2741,141.2493,139.8976,141.0852,53684.0
2022-08-22 10:00:00,146.13,146.75,146.13,146.53,22284.0,141.0949,141.6935,141.0949,141.4811,22284.0
2022-08-22 10:30:00,146.58,146.76,146.46,146.66,22179.0,141.5293,141.7031,141.4135,141.6066,22179.0
2022-08-22 11:00:00,146.63,146.86,146.6,146.69,21018.0,141.5776,141.7997,141.5487,141.6356,21018.0
2022-08-22 11:30:00,146.66,146.75,146.53,146.75,10996.0,141.6066,141.6935,141.4811,141.6935,10996.0
2022-08-22 12:00:00,146.77,146.93,146.55,146.79,12110.0,141.7128,141.8673,141.5004,141.7321,12110.0
2022-08-22 12:30:00,146.78,146.79,146.42,146.59,16180.0,141.7225,141.7321,141.3749,141.539,16180.0
2022-08-22 13:00:00,146.59,146.6,146.35,146.41,10534.0,141.539,141.5487,141.3073,141.3652,10534.0
2022-08-22 13:30:00,146.47,146.5,146.22,146.27,18191.0,141.4231,141.4521,141.1817,141.23,18191.0
2022-08-22 14:00:00,146.29,146.59,146.29,146.56,23843.0,141.2493,141.539,141.2493,141.51,23843.0
2022-08-22 14:30:00,146.57,146.64,146.31,146.33,18930.0,141.5197,141.5873,141.2686,141.288,18930.0
2022-08-22 15:00:00,146.3,146.72,146.29,146.49,17900.0,141.259,141.6645,141.2493,141.4424,17900.0
2022-08-22 15:30:00,146.49,146.56,146.09,146.37,105021.0,141.4424,141.51,141.0562,141.3266,105021.0
2022-08-23 09:30:00,145.71,146.09,144.86,145.52,44125.0,140.6893,141.0562,139.8686,140.5059,44125.0
2022-08-23 10:00:00,145.63,145.94,145.48,145.65,17111.0,140.6121,140.9114,140.4672,140.6314,17111.0
2022-08-23 10:30:00,145.7,145.98,145.62,145.66,18130.0,140.6797,140.95,140.6024,140.641,18130.0
2022-08-23 11:00:00,145.71,145.81,144.96,145.35,25079.0,140.6893,140.7859,139.9652,140.3417,25079.0
2022-08-23 11:30:00,145.33,145.72,145.33,145.61,21194.0,140.3224,140.699,140.3224,140.5928,21194.0
2022-08-23 12:00:00,145.52,145.73,145.02,145.03,15400.0,140.5059,140.7086,140.0231,140.0328,15400.0
2022-08-23 12:30:00,145.03,145.48,145.03,145.43,10240.0,140.0328,140.4672,140.0328,140.419,10240.0
2022-08-23 13:00:00,145.42,145.59,145.35,145.59,11490.0,140.4093,140.5735,140.3417,140.5735,11490.0
2022-08-23 13:30:00,145.61,145.68,145.26,145.31,14420.0,140.5928,140.6604,140.2548,140.3031,14420.0
2022-08-23 14:00:00,145.28,145.68,145.21,145.68,14591.0,140.2741,140.6604,140.2066,140.6604,14591.0
2022-08-23 14:30:00,145.72,145.72,145.44,145.59,21890.0,140.699,140.699,140.4286,140.5735,21890.0
2022-08-23 15:00:00,145.6,146.08,145.6,146.08,19375.0,140.5831,141.0466,140.5831,141.0466,19375.0
2022-08-23 15:30:00,146.03,146.07,145.68,145.75,87891.0,140.9983,141.0369,140.6604,140.7279,87891.0
2022-08-24 09:30:00,145.86,146.43,145.67,145.92,30226.0,140.8342,141.3845,140.6507,140.8921,30226.0
2022-08-24 10:00:00,146.0,146.42,145.99,146.32,26438.0,140.9693,141.3749,140.9597,141.2783,26438.0
2022-08-24 10:30:00,146.2,146.27,145.97,146.05,14306.0,141.1624,141.23,140.9404,141.0176,14306.0
2022-08-24 11:00:00,146.03,146.38,145.67,146.37,11908.0,140.9983,141.3362,140.6507,141.3266,11908.0
2022-08-24 11:30:00,146.37,146.54,146.32,146.36,10698.0,141.3266,141.4907,141.2783,141.3169,10698.0
2022-08-24 12:00:00,146.42,146.42,146.2,146.24,9000.0,141.3749,141.3749,141.1624,141.2011,9000.0
2022-08-24 12:30:00,146.18,146.18,145.76,145.91,10715.0,141.1431,141.1431,140.7376,140.8824,10715.0
2022-08-24 13:00:00,145.91,146.09,145.86,146.01,7078.0,140.8824,141.0562,140.8342,140.979,7078.0
2022-08-24 13:30:00,146.02,146.21,145.97,146.15,11393.0,140.9886,141.1721,140.9404,141.1142,11393.0
2022-08-24 14:00:00,146.17,146.57,146.15,146.48,14547.0,141.1335,141.5197,141.1142,141.4328,14547.0
2022-08-24 14:30:00,146.48,146.77,146.41,146.77,20618.0,141.4328,141.7128,141.3652,141.7128,20618.0
2022-08-24 15:00:00,146.77,147.18,146.76,147.01,39516.0,141.7128,142.1087,141.7031,141.9445,39516.0
2022-08-24 15:30:00,147.02,147.13,146.64,146.69,123428.0,141.9542,142.0604,141.5873,141.6356,123428.0
2022-08-25 09:30:00,146.88,146.92,146.26,146.56,31112.0,141.819,141.8576,141.2204,141.51,31112.0
2022-08-25 10:00:00,146.62,146.82,146.48,146.73,22841.0,141.568,141.7611,141.4328,141.6742,22841.0
2022-08-25 10:30:00,146.77,146.88,146.58,146.65,9287.0,141.7128,141.819,141.5293,141.5969,9287.0
2022-08-25 11:00:00,146.64,146.85,146.51,146.64,11047.0,141.5873,141.79,141.4618,141.5873,11047.0
2022-08-25 11:30:00,146.69,146.75,146.54,146.6,7882.0,141.6356,141.6935,141.4907,141.5487,7882.0
2022-08-25 12:00:00,146.57,146.74,146.48,146.61,97918.0,141.5197,141.6838,141.4328,141.5583,97918.0
2022-08-25 12:30:00,146.57,146.73,146.45,146.6,40292.0,141.5197,141.6742,141.4038,141.5487,40292.0
2022-08-25 13:00:00,146.55,146.92,146.53,146.87,23695.0,141.5004,141.8576,141.4811,141.8094,23695.0
2022-08-25 13:30:00,146.87,147.06,146.85,147.05,9154.0,141.8094,141.9928,141.79,141.9832,9154.0
2022-08-25 14:00:00,147.0,147.02,146.72,146.93,8118.0,141.9349,141.9542,141.6645,141.8673,8118.0
2022-08-25 14:30:00,146.98,147.03,146.79,146.93,10601.0,141.9156,141.9638,141.7321,141.8673,10601.0
2022-08-25 15:00:00,146.93,147.32,146.93,147.32,14780.0,141.8673,142.2438,141.8673,142.2438,14780.0
2022-08-25 15:30:00,147.32,147.61,147.08,147.61,66472.0,142.2438,142.5239,142.0121,142.5239,66472.0
2022-08-26 09:30:00,147.7,148.01,147.1,147.47,37530.0,142.6108,142.9101,142.0314,142.3887,37530.0
2022-08-26 10:00:00,147.61,147.61,146.74,146.95,13643.0,142.5239,142.5239,141.6838,141.8866,13643.0
2022-08-26 10:30:00,146.9,147.1,146.43,146.94,23400.0,141.8383,142.0314,141.3845,141.8769,23400.0
2022-08-26 11:00:00,146.63,146.65,146.08,146.47,23965.0,141.5776,141.5969,141.0466,141.4231,23965.0
2022-08-26 11:30:00,146.41,146.86,146.4,146.61,10355.0,141.3652,141.7997,141.3555,141.5583,10355.0
2022-08-26 12:00:00,146.44,146.44,146.19,146.28,8309.0,141.3942,141.3942,141.1528,141.2397,8309.0
2022-08-26 12:30:00,146.4,146.59,146.31,146.57,6534.0,141.3555,141.539,141.2686,141.5197,6534.0
2022-08-26 13:00:00,146.56,146.69,146.42,146.69,6167.0,141.51,141.6356,141.3749,141.6356,6167.0
2022-08-26 13:30:00,146.47,146.51,146.18,146.21,9172.0,141.4231,141.4618,141.1431,141.1721,9172.0
2022-08-26 14:00:00,146.25,146.25,145.99,146.03,16864.0,141.2107,141.2107,140.9597,140.9983,16864.0
2022-08-26 14:30:00,145.99,145.99,145.18,145.23,11760.0,140.9597,140.9597,140.1776,140.2259,11760.0
2022-08-26 15:00:00,145.24,145.25,144.96,145.09,32193.0,140.2355,140.2452,139.9652,140.0907,32193.0
2022-08-26 15:30:00,145.04,145.09,144.44,144.69,112637.0,140.0424,140.0907,139.4631,139.7045,112637.0
2022-08-29 09:30:00,143.81,144.58,143.7,144.39,61586.0,138.8548,139.5983,138.7486,139.4148,61586.0
2022-08-29 10:00:00,144.36,145.0,144.36,145.0,31583.0,139.3858,140.0038,139.3858,140.0038,31583.0
2022-08-29 10:30:00,145.01,145.25,144.5,144.71,17927.0,140.0134,140.2452,139.521,139.7238,17927.0
2022-08-29 11:00:00,144.76,145.28,144.76,145.24,14572.0,139.7721,140.2741,139.7721,140.2355,14572.0
2022-08-29 11:30:00,145.26,145.49,145.1,145.43,11626.0,140.2548,140.4769,140.1003,140.419,11626.0
2022-08-29 12:00:00,145.44,145.96,145.44,145.91,8440.0,140.4286,140.9307,140.4286,140.8824,8440.0
2022-08-29 12:30:00,145.97,146.24,145.8,146.02,11574.0,140.9404,141.2011,140.7762,140.9886,11574.0
2022-08-29 13:00:00,146.05,146.17,145.94,146.03,8804.0,141.0176,141.1335,140.9114,140.9983,8804.0
2022-08-29 13:30:00,146.09,146.43,146.07,146.14,10159.0,141.0562,141.3845,141.0369,141.1045,10159.0
2022-08-29 14:00:00,146.12,146.12,145.42,145.53,27032.0,141.0852,141.0852,140.4093,140.5155,27032.0
2022-08-29 14:30:00,145.53,145.96,145.52,145.89,16616.0,140.5155,140.9307,140.5059,140.8631,16616.0
2022-08-29 15:00:00,145.92,146.14,145.6,145.65,15877.0,140.8921,141.1045,140.5831,140.6314,15877.0
2022-08-29 15:30:00,145.63,145.88,145.42,145.49,96978.0,140.6121,140.8535,140.4093,140.4769,96978.0
2022-08-30 09:30:00,145.87,145.87,144.99,145.15,24492.0,140.8438,140.8438,139.9941,140.1486,24492.0
2022-08-30 10:00:00,145.22,145.23,144.83,145.08,22532.0,140.2162,140.2259,139.8396,140.081,22532.0
2022-08-30 10:30:00,144.98,145.06,143.92,144.46,25296.0,139.9845,140.0617,138.961,139.4824,25296.0
2022-08-30 11:00:00,144.52,144.87,144.21,144.76,41796.0,139.5403,139.8783,139.241,139.7721,41796.0
2022-08-30 11:30:00,144.68,144.83,144.45,144.62,9173.0,139.6948,139.8396,139.4727,139.6369,9173.0
2022-08-30 12:00:00,144.47,144.86,144.47,144.62,12305.0,139.492,139.8686,139.492,139.6369,12305.0
2022-08-30 12:30:00,144.61,144.67,144.39,144.59,10363.0,139.6272,139.6852,139.4148,139.6079,10363.0
2022-08-30 13:00:00,144.58,144.7,144.32,144.39,9887.0,139.5983,139.7141,139.3472,139.4148,9887.0
2022-08-30 13:30:00,144.38,144.51,144.05,144.36,15095.0,139.4051,139.5307,139.0865,139.3858,15095.0
2022-08-30 14:00:00,144.39,144.47,144.17,144.19,10171.0,139.4148,139.492,139.2024,139.2217,10171.0
2022-08-30 14:30:00,144.19,144.28,143.89,143.96,10121.0,139.2217,139.3086,138.932,138.9996,10121.0
2022-08-30 15:00:00,143.94,144.43,143.91,144.23,20548.0,138.9803,139.4534,138.9513,139.2603,20548.0
2022-08-30 15:30:00,144.18,144.18,143.54,143.86,52463.0,139.212,139.212,138.5941,138.9031,52463.0
2022-08-31 09:30:00,144.09,144.59,143.65,144.16,51207.0,139.1251,139.6079,138.7003,139.1927,51207.0
2022-08-31 10:00:00,144.26,144.37,143.34,143.48,26034.0,139.2893,139.3955,138.401,138.5362,26034.0
2022-08-31 10:30:00,143.43,144.19,143.39,144.06,26129.0,138.4879,139.2217,138.4493,139.0962,26129.0
2022-08-31 11:00:00,144.02,144.04,143.61,143.64,25485.0,139.0576,139.0769,138.6617,138.6906,25485.0
2022-08-31 11:30:00,143.65,144.09,143.5,144.05,34388.0,138.7003,139.1251,138.5555,139.0865,34388.0
2022-08-31 12:00:00,144.02,144.13,143.61,143.66,21546.0,139.0576,139.1638,138.6617,138.71,21546.0
2022-08-31 12:30:00,143.67,143.8,143.64,143.74,20485.0,138.7196,138.8451,138.6906,138.7872,20485.0
2022-08-31 13:00:00,143.72,143.99,143.56,143.61,26740.0,138.7679,139.0286,138.6134,138.6617,26740.0
2022-08-31 13:30:00,143.64,143.64,143.12,143.22,37870.0,138.6906,138.6906,138.1886,138.2851,37870.0
2022-08-31 14:00:00,143.2,143.23,142.92,143.13,24558.0,138.2658,138.2948,137.9955,138.1982,24558.0
2022-08-31 14:30:00,143.1,143.12,142.72,143.12,14067.0,138.1693,138.1886,137.8023,138.1886,14067.0
2022-08-31 15:00:00,143.09,143.61,142.92,143.25,29763.0,138.1596,138.6617,137.9955,138.3141,29763.0
2022-08-31 15:30:00,143.23,143.34,142.68,142.74,169112.0,138.2948,138.401,137.7637,137.8217,169112.0
2022-09-01 09:30:00,141.95,143.47,141.66,143.44,35466.0,137.0589,138.5265,136.7789,138.4975,35466.0
2022-09-01 10:00:00,143.42,143.53,142.37,142.72,25187.0,138.4782,138.5844,137.4644,137.8023,25187.0
2022-09-01 10:30:00,142.7,143.13,142.53,142.56,24160.0,137.783,138.1982,137.6189,137.6479,24160.0
2022-09-01 11:00:00,142.5,143.37,142.5,143.23,21325.0,137.5899,138.43,137.5899,138.2948,21325.0
2022-09-01 11:30:00,143.24,143.61,143.24,143.54,23923.0,138.3044,138.6617,138.3044,138.5941,23923.0
2022-09-01 12:00:00,143.58,143.87,143.51,143.53,26402.0,138.6327,138.9127,138.5651,138.5844,26402.0
2022-09-01 12:30:00,143.52,143.52,142.8,142.91,16102.0,138.5748,138.5748,137.8796,137.9858,16102.0
2022-09-01 13:00:00,142.89,143.41,142.89,143.37,16225.0,137.9665,138.4686,137.9665,138.43,16225.0
2022-09-01 13:30:00,143.37,143.61,143.22,143.51,21750.0,138.43,138.6617,138.2851,138.5651,21750.0
2022-09-01 14:00:00,143.53,143.84,143.39,143.73,17516.0,138.5844,138.8838,138.4493,138.7775,17516.0
2022-09-01 14:30:00,143.76,143.82,143.32,143.53,27129.0,138.8065,138.8644,138.3817,138.5844,27129.0
2022-09-01 15:00:00,143.52,143.9,143.41,143.46,38482.0,138.5748,138.9417,138.4686,138.5168,38482.0
2022-09-01 15:30:00,143.44,144.01,143.24,143.97,163927.0,138.4975,139.0479,138.3044,139.0093,163927.0
2022-09-02 09:30:00,144.73,144.84,143.75,143.95,34580.0,139.7431,139.8493,138.7969,138.99,34580.0
2022-09-02 10:00:00,144.01,144.79,143.68,144.69,14357.0,139.0479,139.801,138.7293,139.7045,14357.0
2022-09-02 10:30:00,144.76,144.96,144.68,144.84,17058.0,139.7721,139.9652,139.6948,139.8493,17058.0
2022-09-02 11:00:00,144.82,145.31,144.82,145.21,16194.0,139.83,140.3031,139.83,140.2066,16194.0
2022-09-02 11:30:00,145.21,145.32,145.01,145.18,9271.0,140.2066,140.3128,140.0134,140.1776,9271.0
2022-09-02 12:00:00,145.25,145.26,144.5,144.58,9542.0,140.2452,140.2548,139.521,139.5983,9542.0
2022-09-02 12:30:00,144.6,144.62,143.94,144.04,14049.0,139.6176,139.6369,138.9803,139.0769,14049.0
2022-09-02 13:00:00,144.01,144.01,143.32,143.35,17795.0,139.0479,139.0479,138.3817,138.4106,17795.0
2022-09-02 13:30:00,143.29,143.71,143.06,143.11,22946.0,138.3527,138.7582,138.1306,138.1789,22946.0
2022-09-02 14:00:00,143.08,143.16,142.76,143.04,12554.0,138.1499,138.2272,137.841,138.1113,12554.0
2022-09-02 14:30:00,142.96,143.26,142.89,142.96,13086.0,138.0341,138.3237,137.9665,138.0341,13086.0
2022-09-02 15:00:00,142.94,143.28,142.79,142.97,16147.0,138.0148,138.3431,137.8699,138.0437,16147.0
2022-09-02 15:30:00,142.99,142.99,142.42,142.81,154028.0,138.063,138.063,137.5127,137.8892,154028.0
2022-09-06 09:30:00,143.57,144.16,142.78,143.66,56257.0,138.6231,139.1927,137.8603,138.71,56257.0
2022-09-06 10:00:00,143.68,143.95,143.13,143.56,32302.0,138.7293,138.99,138.1982,138.6134,32302.0
2022-09-06 10:30:00,143.56,144.77,143.42,144.64,32433.0,138.6134,139.7817,138.4782,139.6562,32433.0
2022-09-06 11:00:00,144.59,144.81,144.25,144.35,74173.0,139.6079,139.8203,139.2796,139.3762,74173.0
2022-09-06 11:30:00,144.34,144.71,144.24,144.55,38690.0,139.3665,139.7238,139.27,139.5693,38690.0
2022-09-06 12:00:00,144.53,144.68,144.0,144.15,27651.0,139.55,139.6948,139.0382,139.1831,27651.0
2022-09-06 12:30:00,144.22,144.69,144.19,144.57,44149.0,139.2507,139.7045,139.2217,139.5886,44149.0
2022-09-06 13:00:00,144.51,144.55,143.72,143.81,65229.0,139.5307,139.5693,138.7679,138.8548,65229.0
2022-09-06 13:30:00,143.78,144.16,143.78,144.15,18080.0,138.8258,139.1927,138.8258,139.1831,18080.0
2022-09-06 14:00:00,144.13,144.53,143.87,144.2,49744.0,139.1638,139.55,138.9127,139.2314,49744.0
2022-09-06 14:30:00,144.27,144.27,143.79,143.97,28391.0,139.2989,139.2989,138.8355,139.0093,28391.0
2022-09-06 15:00:00,144.0,144.41,143.95,144.03,116884.0,139.0382,139.4341,138.99,139.0672,116884.0
2022-09-06 15:30:00,143.98,144.26,143.7,144.07,130833.0,139.0189,139.2893,138.7486,139.1058,130833.0
2022-09-07 09:30:00,144.1,144.96,143.76,144.91,67045.0,139.1348,139.9652,138.8065,139.9169,67045.0
2022-09-07 10:00:00,144.9,145.26,144.84,144.94,85252.0,139.9072,140.2548,139.8493,139.9459,85252.0
2022-09-07 10:30:00,144.98,146.07,144.96,145.7,138994.0,139.9845,141.0369,139.9652,140.6797,138994.0
2022-09-07 11:00:00,145.66,146.45,145.65,146.38,49853.0,140.641,141.4038,140.6314,141.3362,49853.0
2022-09-07 11:30:00,146.42,146.66,146.36,146.55,38463.0,141.3749,141.6066,141.3169,141.5004,38463.0
2022-09-07 12:00:00,146.54,146.71,146.32,146.55,47874.0,141.4907,141.6549,141.2783,141.5004,47874.0
2022-09-07 12:30:00,146.54,147.14,146.52,147.04,80400.0,141.4907,142.07,141.4714,141.9735,80400.0
2022-09-07 13:00:00,147.03,147.22,146.95,147.0,36611.0,141.9638,142.1473,141.8866,141.9349,36611.0
2022-09-07 13:30:00,147.01,147.65,146.92,147.48,59172.0,141.9445,142.5625,141.8576,142.3983,59172.0
2022-09-07 14:00:00,147.46,147.8,147.38,147.59,62664.0,142.379,142.7073,142.3018,142.5045,62664.0
2022-09-07 14:30:00,147.65,147.94,147.64,147.78,35230.0,142.5625,142.8425,142.5528,142.688,35230.0
2022-09-07 15:00:00,147.73,147.73,147.42,147.7,40232.0,142.6397,142.6397,142.3404,142.6108,40232.0
2022-09-07 15:30:00,147.69,147.77,147.27,147.5,198326.0,142.6011,142.6783,142.1956,142.4176,198326.0
2022-09-08 09:30:00,147.0,148.0,146.69,148.0,50890.0,141.9349,142.9004,141.6356,142.9004,50890.0
2022-09-08 10:00:00,148.03,148.03,147.13,147.39,34062.0,142.9294,142.9294,142.0604,142.3114,34062.0
2022-09-08 10:30:00,147.34,148.08,147.28,147.96,27241.0,142.2632,142.9777,142.2052,142.8618,27241.0
2022-09-08 11:00:00,148.01,148.13,147.88,147.92,16480.0,142.9101,143.0259,142.7846,142.8232,16480.0
2022-09-08 11:30:00,147.95,148.09,147.75,147.96,39811.0,142.8521,142.9873,142.659,142.8618,39811.0
2022-09-08 12:00:00,147.97,148.07,146.92,147.43,54112.0,142.8715,142.968,141.8576,142.3501,54112.0
2022-09-08 12:30:00,147.37,148.21,147.37,147.96,24992.0,142.2921,143.1032,142.2921,142.8618,24992.0
2022-09-08 13:00:00,147.96,148.46,147.71,148.45,26028.0,142.8618,143.3446,142.6204,143.3349,26028.0
2022-09-08 13:30:00,148.4,148.77,148.29,148.59,32183.0,143.2866,143.6439,143.1804,143.4701,32183.0
2022-09-08 14:00:00,148.59,148.81,148.49,148.78,19720.0,143.4701,143.6825,143.3735,143.6535,19720.0
2022-09-08 14:30:00,148.73,149.02,148.31,148.45,28466.0,143.6053,143.8853,143.1997,143.3349,28466.0
2022-09-08 15:00:00,148.42,148.64,148.28,148.39,31340.0,143.3059,143.5184,143.1708,143.277,31340.0
2022-09-08 15:30:00,148.3,148.39,147.84,148.0,129123.0,143.1901,143.277,142.7459,142.9004,129123.0
2022-09-09 09:30:00,148.83,148.83,147.56,148.07,68255.0,143.7018,143.7018,142.4756,142.968,68255.0
2022-09-09 10:00:00,148.25,148.3,147.65,148.03,39837.0,143.1418,143.1901,142.5625,142.9294,39837.0
2022-09-09 10:30:00,148.02,148.6,148.01,148.58,53477.0,142.9197,143.4797,142.9101,143.4604,53477.0
2022-09-09 11:00:00,148.58,148.69,148.11,148.23,46962.0,143.4604,143.5666,143.0066,143.1225,46962.0
2022-09-09 11:30:00,148.23,148.23,147.58,147.65,25301.0,143.1225,143.1225,142.4949,142.5625,25301.0
2022-09-09 12:00:00,147.61,147.64,147.18,147.31,20402.0,142.5239,142.5528,142.1087,142.2342,20402.0
2022-09-09 12:30:00,147.3,147.39,147.02,147.38,17758.0,142.2245,142.3114,141.9542,142.3018,17758.0
2022-09-09 13:00:00,147.31,147.75,147.26,147.68,12696.0,142.2342,142.659,142.1859,142.5914,12696.0
2022-09-09 13:30:00,147.68,147.82,147.44,147.71,18806.0,142.5914,142.7266,142.3597,142.6204,18806.0
2022-09-09 14:00:00,147.68,147.77,147.53,147.64,16548.0,142.5914,142.6783,142.4466,142.5528,16548.0
2022-09-09 14:30:00,147.66,147.9,147.66,147.78,12612.0,142.5721,142.8039,142.5721,142.688,12612.0
2022-09-09 15:00:00,147.75,148.26,147.75,148.09,26689.0,142.659,143.1515,142.659,142.9873,26689.0
2022-09-09 15:30:00,148.06,148.1,147.62,147.69,147786.0,142.9583,142.997,142.5335,142.6011,147786.0
2022-09-12 09:30:00,147.83,148.1,147.43,147.64,31567.0,142.7363,142.997,142.3501,142.5528,31567.0
2022-09-12 10:00:00,147.69,148.79,147.59,148.71,12279.0,142.6011,143.6632,142.5045,143.586,12279.0
2022-09-12 10:30:00,148.69,148.85,148.55,148.84,15992.0,143.5666,143.7211,143.4315,143.7115,15992.0
2022-09-12 11:00:00,148.9,149.17,148.69,148.72,25304.0,143.7694,144.0301,143.5666,143.5956,25304.0
2022-09-12 11:30:00,148.73,148.76,148.06,148.06,11729.0,143.6053,143.6342,142.9583,142.9583,11729.0
2022-09-12 12:00:00,148.08,148.25,147.98,148.05,11105.0,142.9777,143.1418,142.8811,142.9487,11105.0
2022-09-12 12:30:00,148.08,148.27,148.02,148.2,17412.0,142.9777,143.1611,142.9197,143.0935,17412.0
2022-09-12 13:00:00,148.23,148.43,148.09,148.4,10478.0,143.1225,143.3156,142.9873,143.2866,10478.0
2022-09-12 13:30:00,148.43,148.43,148.08,148.14,13294.0,143.3156,143.3156,142.9777,143.0356,13294.0
2022-09-12 14:00:00,148.14,148.22,147.93,147.99,18276.0,143.0356,143.1128,142.8328,142.8908,18276.0
2022-09-12 14:30:00,147.98,148.05,147.9,147.94,13005.0,142.8811,142.9487,142.8039,142.8425,13005.0
2022-09-12 15:00:00,147.93,148.09,147.77,147.82,17929.0,142.8328,142.9873,142.6783,142.7266,17929.0
2022-09-12 15:30:00,147.78,148.13,147.63,148.12,76072.0,142.688,143.0259,142.5432,143.0163,76072.0
2022-09-13 09:30:00,146.45,147.37,146.38,147.02,41843.0,141.4038,142.2921,141.3362,141.9542,41843.0
2022-09-13 10:00:00,147.07,147.54,146.62,147.45,15845.0,142.0025,142.4563,141.568,142.3694,15845.0
2022-09-13 10:30:00,147.48,147.51,146.92,146.96,15093.0,142.3983,142.4273,141.8576,141.8963,15093.0
2022-09-13 11:00:00,146.99,147.22,146.84,146.97,15662.0,141.9252,142.1473,141.7804,141.9059,15662.0
2022-09-13 11:30:00,146.95,147.32,146.84,147.16,25597.0,141.8866,142.2438,141.7804,142.0894,25597.0
2022-09-13 12:00:00,147.16,147.3,147.08,147.13,29362.0,142.0894,142.2245,142.0121,142.0604,29362.0
2022-09-13 12:30:00,147.09,147.4,147.0,147.4,13907.0,142.0218,142.3211,141.9349,142.3211,13907.0
2022-09-13 13:00:00,147.44,147.95,147.26,147.87,28704.0,142.3597,142.8521,142.1859,142.7749,28704.0
2022-09-13 13:30:00,147.86,147.97,147.51,147.51,47213.0,142.7652,142.8715,142.4273,142.4273,47213.0
2022-09-13 14:00:00,147.49,147.51,147.1,147.24,37308.0,142.408,142.4273,142.0314,142.1666,37308.0
2022-09-13 14:30:00,147.22,147.24,146.65,146.71,29262.0,142.1473,142.1666,141.5969,141.6549,29262.0
2022-09-13 15:00:00,146.69,146.76,146.23,146.44,32837.0,141.6356,141.7031,141.1914,141.3942,32837.0
2022-09-13 15:30:00,146.43,146.51,145.87,146.31,175702.0,141.3845,141.4618,140.8438,141.2686,175702.0
2022-09-14 09:30:00,146.63,147.0,146.23,146.72,46853.0,141.5776,141.9349,141.1914,141.6645,46853.0
2022-09-14 10:00:00,146.8,147.85,146.79,147.29,48227.0,141.7418,142.7556,141.7321,142.2149,48227.0
2022-09-14 10:30:00,147.28,147.96,147.22,147.95,23835.0,142.2052,142.8618,142.1473,142.8521,23835.0
2022-09-14 11:00:00,147.9,148.11,147.32,147.42,23694.0,142.8039,143.0066,142.2438,142.3404,23694.0
2022-09-14 11:30:00,147.44,147.6,147.23,147.41,15394.0,142.3597,142.5142,142.1569,142.3307,15394.0
2022-09-14 12:00:00,147.44,147.5,147.15,147.15,21288.0,142.3597,142.4176,142.0797,142.0797,21288.0
2022-09-14 12:30:00,147.12,147.72,147.1,147.18,415154.0,142.0507,142.6301,142.0314,142.1087,415154.0
2022-09-14 13:00:00,147.2,147.27,147.09,147.24,19504.0,142.128,142.1956,142.0218,142.1666,19504.0
2022-09-14 13:30:00,147.24,147.31,146.25,146.41,22988.0,142.1666,142.2342,141.2107,141.3652,22988.0
2022-09-14 14:00:00,146.39,146.46,146.07,146.09,18327.0,141.3459,141.4135,141.0369,141.0562,18327.0
2022-09-14 14:30:00,146.11,146.17,145.66,145.79,64811.0,141.0755,141.1335,140.641,140.7666,64811.0
2022-09-14 15:00:00,145.86,146.08,145.67,145.76,35075.0,140.8342,141.0466,140.6507,140.7376,35075.0
2022-09-14 15:30:00,145.75,146.05,145.53,145.96,145912.0,140.7279,141.0176,140.5155,140.9307,145912.0
2022-09-15 09:30:00,146.05,146.12,145.13,145.98,36925.0,141.0176,141.0852,140.1293,140.95,36925.0
2022-09-15 10:00:00,146.02,146.4,145.76,145.98,39084.0,140.9886,141.3555,140.7376,140.95,39084.0
2022-09-15 10:30:00,145.99,146.25,145.47,145.72,47469.0,140.9597,141.2107,140.4576,140.699,47469.0
2022-09-15 11:00:00,145.68,146.31,145.57,146.28,33205.0,140.6604,141.2686,140.5541,141.2397,33205.0
2022-09-15 11:30:00,146.3,146.41,145.26,145.44,50469.0,141.259,141.3652,140.2548,140.4286,50469.0
2022-09-15 12:00:00,145.43,145.53,145.17,145.28,40043.0,140.419,140.5155,140.1679,140.2741,40043.0
2022-09-15 12:30:00,145.26,145.91,145.25,145.91,34850.0,140.2548,140.8824,140.2452,140.8824,34850.0
2022-09-15 13:00:00,145.93,146.6,145.91,146.2,28558.0,140.9017,141.5487,140.8824,141.1624,28558.0
2022-09-15 13:30:00,146.17,146.38,146.17,146.22,25950.0,141.1335,141.3362,141.1335,141.1817,25950.0
2022-09-15 14:00:00,146.18,146.23,145.9,146.05,23600.0,141.1431,141.1914,140.8728,141.0176,23600.0
2022-09-15 14:30:00,145.97,146.08,145.58,145.61,23562.0,140.9404,141.0466,140.5638,140.5928,23562.0
2022-09-15 15:00:00,145.59,145.62,145.11,145.2,42267.0,140.5735,140.6024,140.11,140.1969,42267.0
2022-09-15 15:30:00,145.15,145.9,145.12,145.65,142355.0,140.1486,140.8728,140.1197,140.6314,142355.0
2022-09-16 09:30:00,143.63,144.18,143.39,143.41,359488.0,138.681,139.212,138.4493,138.4686,359488.0
2022-09-16 10:00:00,143.44,143.99,143.11,143.41,55797.0,138.4975,139.0286,138.1789,138.4686,55797.0
2022-09-16 10:30:00,143.43,143.81,143.23,143.61,47999.0,138.4879,138.8548,138.2948,138.6617,47999.0
2022-09-16 11:00:00,143.67,143.82,143.39,143.39,27203.0,138.7196,138.8644,138.4493,138.4493,27203.0
2022-09-16 11:30:00,143.36,143.59,143.22,143.56,27180.0,138.4203,138.6424,138.2851,138.6134,27180.0
2022-09-16 12:00:00,143.44,143.57,142.97,143.06,22642.0,138.4975,138.6231,138.0437,138.1306,22642.0
2022-09-16 12:30:00,143.03,143.24,142.93,143.2,28520.0,138.1017,138.3044,138.0051,138.2658,28520.0
2022-09-16 13:00:00,143.17,143.18,142.98,143.01,28069.0,138.2368,138.2465,138.0534,138.0824,28069.0
2022-09-16 13:30:00,143.01,143.14,142.81,142.89,26094.0,138.0824,138.2079,137.8892,137.9665,26094.0
2022-09-16 14:00:00,142.9,143.25,142.83,143.1,34326.0,137.9761,138.3141,137.9086,138.1693,34326.0
2022-09-16 14:30:00,143.06,143.42,143.02,143.29,19212.0,138.1306,138.4782,138.092,138.3527,19212.0
2022-09-16 15:00:00,143.3,143.67,143.14,143.3,26021.0,138.3624,138.7196,138.2079,138.3624,26021.0
2022-09-16 15:30:00,143.3,143.85,143.1,143.59,204016.0,138.3624,138.8934,138.1693,138.6424,204016.0
2022-09-19 09:30:00,143.52,143.63,142.66,143.32,54929.0,138.5748,138.681,137.7444,138.3817,54929.0
2022-09-19 10:00:00,143.37,144.37,143.26,144.25,16984.0,138.43,139.3955,138.3237,139.2796,16984.0
2022-09-19 10:30:00,144.27,144.35,144.08,144.31,14631.0,139.2989,139.3762,139.1155,139.3376,14631.0
2022-09-19 11:00:00,144.33,144.66,144.3,144.6,18193.0,139.3569,139.6755,139.3279,139.6176,18193.0
2022-09-19 11:30:00,144.51,144.59,144.15,144.34,10005.0,139.5307,139.6079,139.1831,139.3665,10005.0
2022-09-19 12:00:00,144.33,144.81,144.33,144.68,16094.0,139.3569,139.8203,139.3569,139.6948,16094.0
2022-09-19 12:30:00,144.67,145.0,144.67,144.94,18680.0,139.6852,140.0038,139.6852,139.9459,18680.0
2022-09-19 13:00:00,144.95,144.98,144.7,144.83,20019.0,139.9555,139.9845,139.7141,139.8396,20019.0
2022-09-19 13:30:00,144.78,144.95,144.68,144.71,22299.0,139.7914,139.9555,139.6948,139.7238,22299.0
2022-09-19 14:00:00,144.71,144.75,144.44,144.65,16187.0,139.7238,139.7624,139.4631,139.6658,16187.0
2022-09-19 14:30:00,144.73,145.05,144.71,145.03,19921.0,139.7431,140.0521,139.7238,140.0328,19921.0
2022-09-19 15:00:00,145.09,145.78,145.09,145.7,25981.0,140.0907,140.7569,140.0907,140.6797,25981.0
2022-09-19 15:30:00,145.73,146.07,145.59,145.98,68689.0,140.7086,141.0369,140.5735,140.95,68689.0
2022-09-20 09:30:00,145.01,145.24,143.78,144.11,59149.0,140.0134,140.2355,138.8258,139.1445,59149.0
2022-09-20 10:00:00,144.05,144.08,143.25,143.31,33339.0,139.0865,139.1155,138.3141,138.372,33339.0
2022-09-20 10:30:00,143.33,144.29,143.21,144.22,28461.0,138.3913,139.3183,138.2755,139.2507,28461.0
2022-09-20 11:00:00,144.2,144.31,143.78,143.78,21462.0,139.2314,139.3376,138.8258,138.8258,21462.0
2022-09-20 11:30:00,143.77,144.19,143.54,144.11,31071.0,138.8162,139.2217,138.5941,139.1445,31071.0
2022-09-20 12:00:00,144.09,144.3,143.92,143.92,41754.0,139.1251,139.3279,138.961,138.961,41754.0
2022-09-20 12:30:00,143.87,143.89,143.51,143.71,18035.0,138.9127,138.932,138.5651,138.7582,18035.0
2022-09-20 13:00:00,143.7,143.75,143.36,143.41,12264.0,138.7486,138.7969,138.4203,138.4686,12264.0
2022-09-20 13:30:00,143.36,143.41,142.73,142.82,20796.0,138.4203,138.4686,137.812,137.8989,20796.0
2022-09-20 14:00:00,142.79,143.4,142.79,143.34,22315.0,137.8699,138.4589,137.8699,138.401,22315.0
2022-09-20 14:30:00,143.32,143.64,142.95,143.55,24338.0,138.3817,138.6906,138.0244,138.6037,24338.0
2022-09-20 15:00:00,143.56,143.96,143.43,143.91,33933.0,138.6134,138.9996,138.4879,138.9513,33933.0
2022-09-20 15:30:00,143.9,144.63,143.71,144.34,117069.0,138.9417,139.6465,138.7582,139.3665,117069.0
2022-09-21 09:30:00,145.24,146.29,145.1,146.15,39446.0,140.2355,141.2493,140.1003,141.1142,39446.0
2022-09-21 10:00:00,146.17,146.51,146.06,146.3,21214.0,141.1335,141.4618,141.0273,141.259,21214.0
2022-09-21 10:30:00,146.32,146.34,146.03,146.08,21401.0,141.2783,141.2976,140.9983,141.0466,21401.0
2022-09-21 11:00:00,146.08,146.09,145.38,145.41,21950.0,141.0466,141.0562,140.3707,140.3997,21950.0
2022-09-21 11:30:00,145.45,145.52,145.33,145.46,11208.0,140.4383,140.5059,140.3224,140.4479,11208.0
2022-09-21 12:00:00,145.46,145.57,145.36,145.5,11167.0,140.4479,140.5541,140.3514,140.4866,11167.0
2022-09-21 12:30:00,145.51,145.59,145.35,145.43,10735.0,140.4962,140.5735,140.3417,140.419,10735.0
2022-09-21 13:00:00,145.4,145.58,145.37,145.41,9786.0,140.39,140.5638,140.361,140.3997,9786.0
2022-09-21 13:30:00,145.43,145.46,145.3,145.45,11907.0,140.419,140.4479,140.2934,140.4383,11907.0
2022-09-21 14:00:00,145.36,145.47,144.04,144.19,49846.0,140.3514,140.4576,139.0769,139.2217,49846.0
2022-09-21 14:30:00,144.15,146.05,143.91,145.56,42539.0,139.1831,141.0176,138.9513,140.5445,42539.0
2022-09-21 15:00:00,145.77,145.94,144.47,144.49,44580.0,140.7473,140.9114,139.492,139.5114,44580.0
2022-09-21 15:30:00,144.27,144.46,143.24,143.24,103141.0,139.2989,139.4824,138.3044,138.3044,103141.0
2022-09-22 09:30:00,142.95,143.13,140.92,141.58,52709.0,138.0244,138.1982,136.0644,136.7016,52709.0
2022-09-22 10:00:00,141.57,142.3,141.4,142.19,42937.0,136.692,137.3968,136.5278,137.2906,42937.0
2022-09-22 10:30:00,142.18,142.29,141.69,141.7,37533.0,137.281,137.3872,136.8078,136.8175,37533.0
2022-09-22 11:00:00,141.66,141.75,141.39,141.51,34515.0,136.7789,136.8658,136.5182,136.634,34515.0
2022-09-22 11:30:00,141.46,141.62,141.2,141.22,25281.0,136.5858,136.7402,136.3347,136.354,25281.0
2022-09-22 12:00:00,141.23,142.02,141.22,141.68,21137.0,136.3637,137.1265,136.354,136.7982,21137.0
2022-09-22 12:30:00,141.67,141.92,141.52,141.65,37710.0,136.7885,137.0299,136.6437,136.7692,37710.0
2022-09-22 13:00:00,141.68,141.77,141.39,141.69,12827.0,136.7982,136.8851,136.5182,136.8078,12827.0
2022-09-22 13:30:00,141.73,142.09,141.71,141.91,14383.0,136.8465,137.1941,136.8271,137.0203,14383.0
2022-09-22 14:00:00,141.9,142.05,141.55,141.63,20024.0,137.0106,137.1554,136.6727,136.7499,20024.0
2022-09-22 14:30:00,141.6,141.92,141.55,141.81,13334.0,136.7209,137.0299,136.6727,136.9237,13334.0
2022-09-22 15:00:00,141.84,142.25,141.74,141.88,35752.0,136.9527,137.3485,136.8561,136.9913,35752.0
2022-09-22 15:30:00,141.94,142.32,141.52,141.55,92499.0,137.0492,137.4161,136.6437,136.6727,92499.0
2022-09-23 09:30:00,140.44,140.5,139.16,139.78,68934.0,135.6009,135.6588,134.365,134.9637,68934.0
2022-09-23 10:00:00,139.84,140.73,139.81,140.7,13518.0,135.0216,135.8809,134.9926,135.852,13518.0
2022-09-23 10:30:00,140.59,140.61,139.67,139.77,30566.0,135.7457,135.7651,134.8574,134.954,30566.0
2022-09-23 11:00:00,139.81,140.15,139.49,139.75,24167.0,134.9926,135.3209,134.6836,134.9347,24167.0
2022-09-23 11:30:00,139.71,139.87,139.47,139.7,18360.0,134.8961,135.0505,134.6643,134.8864,18360.0
2022-09-23 12:00:00,139.76,139.76,139.38,139.43,17870.0,134.9443,134.9443,134.5774,134.6257,17870.0
2022-09-23 12:30:00,139.42,139.86,139.26,139.77,30415.0,134.6161,135.0409,134.4616,134.954,30415.0
2022-09-23 13:00:00,139.81,140.22,139.81,139.95,22813.0,134.9926,135.3885,134.9926,135.1278,22813.0
2022-09-23 13:30:00,139.93,140.12,139.9,140.08,18434.0,135.1085,135.2919,135.0795,135.2533,18434.0
2022-09-23 14:00:00,140.08,140.24,139.37,139.7,28470.0,135.2533,135.4078,134.5678,134.8864,28470.0
2022-09-23 14:30:00,139.69,139.69,138.92,139.04,26931.0,134.8768,134.8768,134.1333,134.2491,26931.0
2022-09-23 15:00:00,139.04,140.17,139.01,139.94,31015.0,134.2491,135.3402,134.2202,135.1181,31015.0
2022-09-23 15:30:00,139.94,140.58,139.81,140.53,132357.0,135.1181,135.7361,134.9926,135.6878,132357.0
2022-09-26 09:30:00,140.34,140.54,139.68,140.06,64855.0,135.5044,135.6975,134.8671,135.234,64855.0
2022-09-26 10:00:00,140.13,141.08,140.05,141.08,36566.0,135.3016,136.2189,135.2243,136.2189,36566.0
2022-09-26 10:30:00,141.13,141.26,140.82,141.03,41454.0,136.2671,136.3927,135.9678,136.1706,41454.0
2022-09-26 11:00:00,140.98,141.08,140.22,140.29,31805.0,136.1223,136.2189,135.3885,135.4561,31805.0
2022-09-26 11:30:00,140.3,140.72,140.1,140.7,18094.0,135.4657,135.8713,135.2726,135.852,18094.0
2022-09-26 12:00:00,140.68,140.73,140.12,140.2,32714.0,135.8326,135.8809,135.2919,135.3692,32714.0
2022-09-26 12:30:00,140.25,140.53,140.09,140.39,38250.0,135.4175,135.6878,135.263,135.5526,38250.0
2022-09-26 13:00:00,140.43,140.43,139.61,139.74,29370.0,135.5913,135.5913,134.7995,134.925,29370.0
2022-09-26 13:30:00,139.77,140.13,139.77,139.81,38270.0,134.954,135.3016,134.954,134.9926,38270.0
2022-09-26 14:00:00,139.87,140.41,139.87,140.0,16213.0,135.0505,135.5719,135.0505,135.1761,16213.0
2022-09-26 14:30:00,139.97,140.8,139.97,140.55,44724.0,135.1471,135.9485,135.1471,135.7071,44724.0
2022-09-26 15:00:00,140.66,140.73,140.19,140.51,42133.0,135.8133,135.8809,135.3595,135.6685,42133.0
2022-09-26 15:30:00,140.5,141.01,139.94,140.1,158799.0,135.6588,136.1513,135.1181,135.2726,158799.0
2022-09-27 09:30:00,140.99,140.99,140.21,140.62,46215.0,136.132,136.132,135.3788,135.7747,46215.0
2022-09-27 10:00:00,140.55,140.63,139.9,140.3,40125.0,135.7071,135.7844,135.0795,135.4657,40125.0
2022-09-27 10:30:00,140.36,141.04,140.36,140.84,34930.0,135.5237,136.1802,135.5237,135.9871,34930.0
2022-09-27 11:00:00,140.79,140.89,139.58,139.65,55483.0,135.9388,136.0354,134.7705,134.8381,55483.0
2022-09-27 11:30:00,139.65,139.96,139.5,139.5,32575.0,134.8381,135.1374,134.6933,134.6933,32575.0
2022-09-27 12:00:00,139.55,139.67,138.89,139.15,40036.0,134.7416,134.8574,134.1043,134.3554,40036.0
2022-09-27 12:30:00,139.15,139.41,138.99,139.25,21314.0,134.3554,134.6064,134.2009,134.4519,21314.0
2022-09-27 13:00:00,139.19,139.25,138.71,138.86,18040.0,134.394,134.4519,133.9305,134.0754,18040.0
2022-09-27 13:30:00,138.71,138.87,138.03,138.24,20580.0,133.9305,134.085,133.2739,133.4767,20580.0
2022-09-27 14:00:00,138.21,138.53,137.85,138.25,27661.0,133.4477,133.7567,133.1002,133.4864,27661.0
2022-09-27 14:30:00,138.22,139.43,138.21,139.09,30118.0,133.4574,134.6257,133.4477,134.2974,30118.0
2022-09-27 15:00:00,139.01,139.01,138.42,138.59,35066.0,134.2202,134.2202,133.6505,133.8147,35066.0
2022-09-27 15:30:00,138.63,138.81,138.36,138.66,169753.0,133.8533,134.0271,133.5926,133.8822,169753.0
2022-09-28 09:30:00,139.28,139.61,137.58,138.49,35295.0,134.4809,134.7995,132.8395,133.7181,35295.0
2022-09-28 10:00:00,138.56,138.94,137.89,138.51,35478.0,133.7857,134.1526,133.1388,133.7374,35478.0
2022-09-28 10:30:00,138.59,139.03,138.26,138.61,32543.0,133.8147,134.2395,133.496,133.834,32543.0
2022-09-28 11:00:00,138.56,139.35,138.53,139.09,16987.0,133.7857,134.5485,133.7567,134.2974,16987.0
2022-09-28 11:30:00,139.13,139.48,138.79,139.48,30957.0,134.336,134.674,134.0078,134.674,30957.0
2022-09-28 12:00:00,139.47,139.94,139.47,139.8,49185.0,134.6643,135.1181,134.6643,134.983,49185.0
2022-09-28 12:30:00,139.84,140.35,139.84,140.32,24206.0,135.0216,135.514,135.0216,135.485,24206.0
2022-09-28 13:00:00,140.35,140.6,140.22,140.28,16358.0,135.514,135.7554,135.3885,135.4464,16358.0
2022-09-28 13:30:00,140.26,140.36,139.95,139.99,16355.0,135.4271,135.5237,135.1278,135.1664,16355.0
2022-09-28 14:00:00,139.98,140.1,139.67,139.86,16336.0,135.1568,135.2726,134.8574,135.0409,16336.0
2022-09-28 14:30:00,139.86,140.18,139.82,140.03,13220.0,135.0409,135.3499,135.0023,135.205,13220.0
2022-09-28 15:00:00,140.0,140.46,139.99,140.26,24431.0,135.1761,135.6202,135.1664,135.4271,24431.0
2022-09-28 15:30:00,140.28,140.65,139.98,140.0,121219.0,135.4464,135.8037,135.1568,135.1761,121219.0
2022-09-29 09:30:00,139.84,139.84,137.78,137.78,76103.0,135.0216,135.0216,133.0326,133.0326,76103.0
2022-09-29 10:00:00,137.84,137.84,137.07,137.37,27819.0,133.0905,133.0905,132.347,132.6367,27819.0
2022-09-29 10:30:00,137.36,137.74,137.1,137.71,16246.0,132.627,132.9939,132.376,132.965,16246.0
2022-09-29 11:00:00,137.66,138.16,137.5,137.66,16335.0,132.9167,133.3995,132.7622,132.9167,16335.0
2022-09-29 11:30:00,137.61,138.09,137.4,137.93,10945.0,132.8684,133.3319,132.6657,133.1774,10945.0
2022-09-29 12:00:00,137.76,137.85,137.52,137.6,12924.0,133.0133,133.1002,132.7815,132.8588,12924.0
2022-09-29 12:30:00,137.54,137.8,137.28,137.28,36351.0,132.8008,133.0519,132.5498,132.5498,36351.0
2022-09-29 13:00:00,137.32,137.32,136.92,137.08,18444.0,132.5884,132.5884,132.2022,132.3567,18444.0
2022-09-29 13:30:00,137.06,137.32,136.86,137.03,24224.0,132.3374,132.5884,132.1443,132.3084,24224.0
2022-09-29 14:00:00,137.0,137.0,136.66,136.82,25772.0,132.2794,132.2794,131.9512,132.1056,25772.0
2022-09-29 14:30:00,136.84,137.08,136.46,136.48,31741.0,132.125,132.3567,131.758,131.7774,31741.0
2022-09-29 15:00:00,136.45,136.99,136.45,136.73,42159.0,131.7484,132.2698,131.7484,132.0187,42159.0
2022-09-29 15:30:00,136.74,137.69,136.72,137.42,219262.0,132.0284,132.9457,132.0091,132.685,219262.0
2022-09-30 09:30:00,137.27,137.6,136.38,137.27,49881.0,133.0224,133.3422,132.1599,133.0224,49881.0
2022-09-30 10:00:00,137.39,137.47,136.47,137.02,50670.0,133.1387,133.2162,132.2472,132.7801,50670.0
2022-09-30 10:30:00,137.01,137.67,136.94,136.94,69783.0,132.7704,133.41,132.7026,132.7026,69783.0
2022-09-30 11:00:00,137.0,137.66,136.98,137.57,37688.0,132.7608,133.4003,132.7414,133.3131,37688.0
2022-09-30 11:30:00,137.57,137.65,136.55,136.82,24265.0,133.3131,133.3906,132.3247,132.5863,24265.0
2022-09-30 12:00:00,136.85,137.1,136.57,137.06,22411.0,132.6154,132.8577,132.3441,132.8189,22411.0
2022-09-30 12:30:00,137.04,137.23,136.99,137.0,22942.0,132.7995,132.9836,132.7511,132.7608,22942.0
2022-09-30 13:00:00,136.98,137.16,136.91,137.05,19527.0,132.7414,132.9158,132.6735,132.8092,19527.0
2022-09-30 13:30:00,137.05,137.1,136.72,136.77,29912.0,132.8092,132.8577,132.4894,132.5379,29912.0
2022-09-30 14:00:00,136.78,137.24,136.65,136.71,24981.0,132.5476,132.9933,132.4216,132.4797,24981.0
2022-09-30 14:30:00,136.74,136.84,136.05,136.05,35986.0,132.5088,132.6057,131.8402,131.8402,35986.0
2022-09-30 15:00:00,136.0,136.68,136.0,136.62,57604.0,131.7917,132.4507,131.7917,132.3925,57604.0
2022-09-30 15:30:00,136.7,136.89,135.92,136.15,212133.0,132.47,132.6542,131.7142,131.9371,212133.0
2022-10-03 09:30:00,137.13,137.47,136.15,136.51,100037.0,132.8867,133.2162,131.9371,132.2859,100037.0
2022-10-03 10:00:00,136.61,138.51,136.52,138.08,56885.0,132.3828,134.224,132.2956,133.8073,56885.0
2022-10-03 10:30:00,138.05,138.65,137.79,138.52,29362.0,133.7783,134.3597,133.5263,134.2337,29362.0
2022-10-03 11:00:00,138.49,138.8,138.32,138.41,21063.0,134.2047,134.5051,134.0399,134.1271,21063.0
2022-10-03 11:30:00,138.44,138.6,138.12,138.14,15499.0,134.1562,134.3112,133.8461,133.8655,15499.0
2022-10-03 12:00:00,138.12,138.55,138.11,138.15,15951.0,133.8461,134.2628,133.8364,133.8752,15951.0
2022-10-03 12:30:00,138.12,138.31,138.01,138.28,15215.0,133.8461,134.0302,133.7395,134.0011,15215.0
2022-10-03 13:00:00,138.31,138.91,138.29,138.69,41281.0,134.0302,134.6117,134.0108,134.3985,41281.0
2022-10-03 13:30:00,138.66,139.31,138.66,139.16,32992.0,134.3694,134.9993,134.3694,134.8539,32992.0
2022-10-03 14:00:00,139.18,139.76,139.15,139.73,20997.0,134.8733,135.4354,134.8442,135.4063,20997.0
2022-10-03 14:30:00,139.72,140.0,139.63,139.86,27042.0,135.3966,135.6679,135.3094,135.5323,27042.0
2022-10-03 15:00:00,139.81,139.88,139.38,139.67,42373.0,135.4838,135.5516,135.0671,135.3481,42373.0
2022-10-03 15:30:00,139.65,139.71,139.17,139.3,148015.0,135.3288,135.3869,134.8636,134.9896,148015.0
2022-10-04 09:30:00,140.71,142.88,140.11,142.66,82896.0,136.356,138.4588,135.7745,138.2456,82896.0
2022-10-04 10:00:00,143.02,143.18,142.19,142.5,35229.0,138.5945,138.7495,137.7902,138.0906,35229.0
2022-10-04 10:30:00,142.49,142.61,141.72,142.23,19751.0,138.0809,138.1972,137.3347,137.8289,19751.0
2022-10-04 11:00:00,142.24,142.38,141.91,142.09,15578.0,137.8386,137.9743,137.5188,137.6933,15578.0
2022-10-04 11:30:00,142.07,142.16,141.47,141.63,20568.0,137.6739,137.7611,137.0924,137.2475,20568.0
2022-10-04 12:00:00,141.64,142.09,141.61,141.93,25729.0,137.2572,137.6933,137.2281,137.5382,25729.0
2022-10-04 12:30:00,141.91,142.08,141.41,141.56,21217.0,137.5188,137.6836,137.0343,137.1797,21217.0
2022-10-04 13:00:00,141.52,141.62,141.08,141.47,17805.0,137.1409,137.2378,136.7145,137.0924,17805.0
2022-10-04 13:30:00,141.45,141.66,141.25,141.47,20920.0,137.0731,137.2766,136.8792,137.0924,20920.0
2022-10-04 14:00:00,141.47,141.72,141.27,141.27,21808.0,137.0924,137.3347,136.8986,136.8986,21808.0
2022-10-04 14:30:00,141.25,141.86,141.25,141.77,19473.0,136.8792,137.4704,136.8792,137.3832,19473.0
2022-10-04 15:00:00,141.77,141.99,141.35,141.96,27793.0,137.3832,137.5963,136.9762,137.5673,27793.0
2022-10-04 15:30:00,141.91,142.59,141.78,142.52,145851.0,137.5188,138.1778,137.3928,138.1099,145851.0
2022-10-05 09:30:00,141.26,141.82,141.1,141.47,57730.0,136.8889,137.4316,136.7339,137.0924,57730.0
2022-10-05 10:00:00,141.45,141.52,140.87,141.22,34277.0,137.0731,137.1409,136.511,136.8502,34277.0
2022-10-05 10:30:00,141.18,141.54,140.94,141.0,23010.0,136.8114,137.1603,136.5788,136.637,23010.0
2022-10-05 11:00:00,140.96,141.14,140.76,140.86,23438.0,136.5982,136.7727,136.4044,136.5013,23438.0
2022-10-05 11:30:00,140.87,141.19,140.84,141.01,19774.0,136.511,136.8211,136.4819,136.6467,19774.0
2022-10-05 12:00:00,141.04,141.48,140.71,141.3,20176.0,136.6757,137.1021,136.356,136.9277,20176.0
2022-10-05 12:30:00,141.29,141.82,141.22,141.62,16885.0,136.918,137.4316,136.8502,137.2378,16885.0
2022-10-05 13:00:00,141.62,142.23,141.61,142.0,19726.0,137.2378,137.8289,137.2281,137.606,19726.0
2022-10-05 13:30:00,141.98,141.99,141.65,141.65,21008.0,137.5867,137.5963,137.2669,137.2669,21008.0
2022-10-05 14:00:00,141.66,142.02,141.61,141.89,32286.0,137.2766,137.6254,137.2281,137.4994,32286.0
2022-10-05 14:30:00,141.86,141.9,141.65,141.83,37369.0,137.4704,137.5091,137.2669,137.4413,37369.0
2022-10-05 15:00:00,141.85,142.28,141.85,142.0,32080.0,137.4607,137.8774,137.4607,137.606,32080.0
2022-10-05 15:30:00,142.02,142.09,140.97,141.11,140950.0,137.6254,137.6933,136.6079,136.7436,140950.0
2022-10-06 09:30:00,139.82,140.23,135.64,135.72,145814.0,135.4935,135.8908,131.4428,131.5204,145814.0
2022-10-06 10:00:00,135.72,136.09,134.7,134.7,109868.0,131.5204,131.8789,130.5319,130.5319,109868.0
2022-10-06 10:30:00,134.74,135.22,134.08,135.14,96511.0,130.5707,131.0358,129.9311,130.9583,96511.0
2022-10-06 11:00:00,135.16,136.18,134.72,136.18,93138.0,130.9777,131.9661,130.5513,131.9661,93138.0
2022-10-06 11:30:00,136.19,136.37,135.15,135.33,138848.0,131.9758,132.1503,130.968,131.1424,138848.0
2022-10-06 12:00:00,135.31,135.56,134.59,135.17,41396.0,131.1231,131.3653,130.4253,130.9874,41396.0
2022-10-06 12:30:00,135.17,135.17,134.39,134.49,67633.0,130.9874,130.9874,130.2315,130.3284,67633.0
2022-10-06 13:00:00,134.49,134.71,134.05,134.71,33397.0,130.3284,130.5416,129.902,130.5416,33397.0
2022-10-06 13:30:00,134.69,134.8,134.41,134.61,32458.0,130.5222,130.6288,130.2509,130.4447,32458.0
2022-10-06 14:00:00,134.46,134.51,133.72,134.02,21927.0,130.2994,130.3478,129.5823,129.873,21927.0
2022-10-06 14:30:00,134.04,134.29,133.55,133.74,27412.0,129.8923,130.1346,129.4175,129.6016,27412.0
2022-10-06 15:00:00,133.72,134.47,133.37,134.47,60580.0,129.5823,130.309,129.2431,130.309,60580.0
2022-10-06 15:30:00,134.5,134.52,133.27,133.37,272770.0,130.3381,130.3575,129.1462,129.2431,272770.0
2022-10-07 09:30:00,132.28,132.62,130.01,130.32,92111.0,128.1868,128.5163,125.9871,126.2875,92111.0
2022-10-07 10:00:00,130.31,131.14,130.03,130.89,49728.0,126.2778,127.0821,126.0064,126.8398,49728.0
2022-10-07 10:30:00,130.86,130.92,130.48,130.92,61811.0,126.8107,126.8689,126.4425,126.8689,61811.0
2022-10-07 11:00:00,130.88,131.0,130.23,130.38,66968.0,126.8301,126.9464,126.2002,126.3456,66968.0
2022-10-07 11:30:00,130.39,130.69,130.14,130.43,28282.0,126.3553,126.646,126.113,126.3941,28282.0
2022-10-07 12:00:00,130.42,130.59,130.08,130.15,31855.0,126.3844,126.5491,126.0549,126.1227,31855.0
2022-10-07 12:30:00,130.14,130.24,129.72,129.76,77485.0,126.113,126.2099,125.706,125.7448,77485.0
2022-10-07 13:00:00,129.72,129.74,129.4,129.62,46241.0,125.706,125.7254,125.3959,125.6091,46241.0
2022-10-07 13:30:00,129.6,130.03,129.56,129.84,22736.0,125.5897,126.0064,125.551,125.8223,22736.0
2022-10-07 14:00:00,129.84,130.14,129.78,129.9,25052.0,125.8223,126.113,125.7642,125.8805,25052.0
2022-10-07 14:30:00,129.89,129.89,129.59,129.75,23676.0,125.8708,125.8708,125.58,125.7351,23676.0
2022-10-07 15:00:00,129.77,130.07,129.21,129.3,59039.0,125.7545,126.0452,125.2118,125.299,59039.0
2022-10-07 15:30:00,129.27,129.55,129.07,129.27,221239.0,125.2699,125.5413,125.0761,125.2699,221239.0
2022-10-10 09:30:00,129.9,130.76,129.9,130.44,78111.0,125.8805,126.7138,125.8805,126.4037,78111.0
2022-10-10 10:00:00,130.38,130.65,130.15,130.59,28071.0,126.3456,126.6072,126.1227,126.5491,28071.0
2022-10-10 10:30:00,130.52,130.62,129.39,129.8,26916.0,126.4813,126.5782,125.3862,125.7835,26916.0
2022-10-10 11:00:00,129.78,129.92,129.5,129.62,53244.0,125.7642,125.8998,125.4928,125.6091,53244.0
2022-10-10 11:30:00,129.63,129.97,129.51,129.67,20347.0,125.6188,125.9483,125.5025,125.6576,20347.0
2022-10-10 12:00:00,129.63,129.64,129.05,129.16,19054.0,125.6188,125.6285,125.0568,125.1634,19054.0
2022-10-10 12:30:00,129.23,129.42,128.97,129.07,14957.0,125.2312,125.4153,124.9792,125.0761,14957.0
2022-10-10 13:00:00,129.01,129.75,129.01,129.75,35023.0,125.018,125.7351,125.018,125.7351,35023.0
2022-10-10 13:30:00,129.74,130.56,129.73,130.25,20273.0,125.7254,126.52,125.7157,126.2196,20273.0
2022-10-10 14:00:00,130.28,130.41,130.07,130.18,11719.0,126.2487,126.3747,126.0452,126.1518,11719.0
2022-10-10 14:30:00,130.14,130.56,129.97,130.08,12444.0,126.113,126.52,125.9483,126.0549,12444.0
2022-10-10 15:00:00,130.08,130.44,129.96,130.06,18072.0,126.0549,126.4037,125.9386,126.0355,18072.0
2022-10-10 15:30:00,130.08,130.47,130.03,130.11,129315.0,126.0549,126.4328,126.0064,126.084,129315.0
2022-10-11 09:30:00,129.54,130.14,129.25,129.97,74077.0,125.5316,126.113,125.2506,125.9483,74077.0
2022-10-11 10:00:00,129.94,130.34,129.83,129.85,57426.0,125.9192,126.3068,125.8126,125.832,57426.0
2022-10-11 10:30:00,129.82,130.25,129.66,129.93,33783.0,125.8029,126.2196,125.6479,125.9095,33783.0
2022-10-11 11:00:00,129.95,130.28,129.54,129.64,31581.0,125.9289,126.2487,125.5316,125.6285,31581.0
2022-10-11 11:30:00,129.69,130.15,129.24,129.98,28431.0,125.677,126.1227,125.2409,125.958,28431.0
2022-10-11 12:00:00,129.97,130.43,129.83,130.17,36513.0,125.9483,126.3941,125.8126,126.1421,36513.0
2022-10-11 12:30:00,130.15,130.44,130.1,130.39,25518.0,126.1227,126.4037,126.0743,126.3553,25518.0
2022-10-11 13:00:00,130.44,130.79,130.27,130.64,25551.0,126.4037,126.7429,126.239,126.5976,25551.0
2022-10-11 13:30:00,130.63,131.02,130.5,130.97,14796.0,126.5879,126.9658,126.4619,126.9173,14796.0
2022-10-11 14:00:00,131.02,131.15,130.79,131.06,30156.0,126.9658,127.0918,126.7429,127.0046,30156.0
2022-10-11 14:30:00,131.04,131.12,129.71,129.74,28548.0,126.9852,127.0627,125.6963,125.7254,28548.0
2022-10-11 15:00:00,129.75,129.96,129.32,129.9,28300.0,125.7351,125.9386,125.3184,125.8805,28300.0
2022-10-11 15:30:00,129.9,130.08,129.52,129.66,127499.0,125.8805,126.0549,125.5122,125.6479,127499.0
2022-10-12 09:30:00,130.14,130.14,128.93,129.63,31836.0,126.113,126.113,124.9405,125.6188,31836.0
2022-10-12 10:00:00,129.62,129.7,129.04,129.49,12074.0,125.6091,125.6866,125.0471,125.4831,12074.0
2022-10-12 10:30:00,129.4,129.55,129.24,129.35,12224.0,125.3959,125.5413,125.2409,125.3475,12224.0
2022-10-12 11:00:00,129.37,129.67,129.27,129.31,15536.0,125.3669,125.6576,125.2699,125.3087,15536.0
2022-10-12 11:30:00,129.32,129.64,129.18,129.61,14919.0,125.3184,125.6285,125.1827,125.5994,14919.0
2022-10-12 12:00:00,129.67,130.13,129.41,129.46,12319.0,125.6576,126.1033,125.4056,125.4541,12319.0
2022-10-12 12:30:00,129.54,129.65,129.37,129.65,40702.0,125.5316,125.6382,125.3669,125.6382,40702.0
2022-10-12 13:00:00,129.66,129.72,129.14,129.16,36766.0,125.6479,125.706,125.144,125.1634,36766.0
2022-10-12 13:30:00,129.15,129.23,129.0,129.22,19347.0,125.1537,125.2312,125.0083,125.2215,19347.0
2022-10-12 14:00:00,129.27,129.45,129.09,129.22,21410.0,125.2699,125.4444,125.0955,125.2215,21410.0
2022-10-12 14:30:00,129.25,129.3,128.45,128.46,14855.0,125.2506,125.299,124.4753,124.485,14855.0
2022-10-12 15:00:00,128.5,128.78,128.48,128.49,31594.0,124.5238,124.7951,124.5044,124.5141,31594.0
2022-10-12 15:30:00,128.5,128.8,128.42,128.44,147751.0,124.5238,124.8145,124.4463,124.4656,147751.0
2022-10-13 09:30:00,126.3,127.35,125.11,126.82,80240.0,122.3919,123.4094,121.2387,122.8958,80240.0
2022-10-13 10:00:00,126.86,127.72,126.72,127.12,33609.0,122.9345,123.7679,122.7989,123.1865,33609.0
2022-10-13 10:30:00,127.24,127.64,126.74,126.76,22647.0,123.3028,123.6904,122.8182,122.8376,22647.0
2022-10-13 11:00:00,126.78,128.9,126.78,128.26,22090.0,122.857,124.9114,122.857,124.2912,22090.0
2022-10-13 11:30:00,128.27,129.7,128.15,129.0,37627.0,124.3009,125.6866,124.1846,125.0083,37627.0
2022-10-13 12:00:00,129.1,129.27,128.44,128.92,49438.0,125.1052,125.2699,124.4656,124.9308,49438.0
2022-10-13 12:30:00,128.92,129.75,128.86,129.67,16654.0,124.9308,125.7351,124.8726,125.6576,16654.0
2022-10-13 13:00:00,129.62,130.34,129.57,130.25,14858.0,125.6091,126.3068,125.5607,126.2196,14858.0
2022-10-13 13:30:00,130.23,130.4,129.94,130.3,37383.0,126.2002,126.365,125.9192,126.2681,37383.0
2022-10-13 14:00:00,130.3,130.46,130.0,130.0,18499.0,126.2681,126.4231,125.9774,125.9774,18499.0
2022-10-13 14:30:00,130.11,131.13,130.11,131.05,48462.0,126.084,127.0724,126.084,126.9949,48462.0
2022-10-13 15:00:00,131.04,131.25,130.54,130.59,33132.0,126.9852,127.1887,126.5007,126.5491,33132.0
2022-10-13 15:30:00,130.56,131.04,130.17,130.68,151612.0,126.52,126.9852,126.1421,126.6363,151612.0
2022-10-14 09:30:00,131.75,131.87,130.73,130.94,42231.0,127.6732,127.7895,126.6848,126.8883,42231.0
2022-10-14 10:00:00,130.98,130.98,129.43,129.56,43361.0,126.927,126.927,125.425,125.551,43361.0
2022-10-14 10:30:00,129.69,130.1,129.4,129.47,53991.0,125.677,126.0743,125.3959,125.4638,53991.0
2022-10-14 11:00:00,129.52,129.81,128.89,129.21,28769.0,125.5122,125.7932,124.9017,125.2118,28769.0
2022-10-14 11:30:00,129.17,129.21,128.47,128.47,33416.0,125.173,125.2118,124.4947,124.4947,33416.0
2022-10-14 12:00:00,128.42,128.57,127.92,128.18,41390.0,124.4463,124.5916,123.9617,124.2137,41390.0
2022-10-14 12:30:00,128.18,128.64,127.97,127.97,18033.0,124.2137,124.6594,124.0102,124.0102,18033.0
2022-10-14 13:00:00,127.97,128.36,127.97,128.36,13054.0,124.0102,124.3881,124.0102,124.3881,13054.0
2022-10-14 13:30:00,128.32,128.44,128.07,128.32,15250.0,124.3493,124.4656,124.1071,124.3493,15250.0
2022-10-14 14:00:00,128.3,128.3,127.94,128.11,15207.0,124.33,124.33,123.9811,124.1458,15207.0
2022-10-14 14:30:00,128.08,128.16,127.61,127.71,39475.0,124.1168,124.1943,123.6613,123.7582,39475.0
2022-10-14 15:00:00,127.73,128.04,127.15,128.02,34349.0,123.7776,124.078,123.2155,124.0586,34349.0
2022-10-14 15:30:00,128.01,128.31,127.29,127.51,209546.0,124.0489,124.3397,123.3512,123.5644,209546.0
2022-10-17 09:30:00,129.1,131.09,129.07,130.77,73727.0,125.1052,127.0336,125.0761,126.7235,73727.0
2022-10-17 10:00:00,130.83,131.68,130.7,131.33,54337.0,126.7817,127.6054,126.6557,127.2662,54337.0
2022-10-17 10:30:00,131.34,131.74,131.2,131.31,33113.0,127.2759,127.6635,127.1402,127.2468,33113.0
2022-10-17 11:00:00,131.3,131.35,130.51,131.13,24336.0,127.2371,127.2856,126.4716,127.0724,24336.0
2022-10-17 11:30:00,131.13,131.2,130.93,130.97,26760.0,127.0724,127.1402,126.8786,126.9173,26760.0
2022-10-17 12:00:00,131.0,131.4,130.86,131.04,11009.0,126.9464,127.334,126.8107,126.9852,11009.0
2022-10-17 12:30:00,131.01,131.05,130.56,130.64,23114.0,126.9561,126.9949,126.52,126.5976,23114.0
2022-10-17 13:00:00,130.61,130.95,130.49,130.87,9945.0,126.5685,126.898,126.4522,126.8204,9945.0
2022-10-17 13:30:00,130.96,131.37,130.92,131.0,37972.0,126.9077,127.305,126.8689,126.9464,37972.0
2022-10-17 14:00:00,131.01,131.22,130.51,130.54,20524.0,126.9561,127.1596,126.4716,126.5007,20524.0
2022-10-17 14:30:00,130.55,130.81,130.49,130.73,15051.0,126.5103,126.7623,126.4522,126.6848,15051.0
2022-10-17 15:00:00,130.68,130.8,130.55,130.68,26883.0,126.6363,126.7526,126.5103,126.6363,26883.0
2022-10-17 15:30:00,130.7,131.05,130.63,130.77,105256.0,126.6557,126.9949,126.5879,126.7235,105256.0
2022-10-18 09:30:00,132.76,133.17,132.43,132.59,72113.0,128.652,129.0493,128.3322,128.4872,72113.0
2022-10-18 10:00:00,132.66,133.26,132.42,132.72,27322.0,128.5551,129.1365,128.3225,128.6132,27322.0
2022-10-18 10:30:00,132.73,132.87,132.42,132.71,22041.0,128.6229,128.7586,128.3225,128.6035,22041.0
2022-10-18 11:00:00,132.7,132.78,132.11,132.26,30722.0,128.5938,128.6713,128.0221,128.1674,30722.0
2022-10-18 11:30:00,132.28,132.36,132.05,132.31,25973.0,128.1868,128.2643,127.9639,128.2159,25973.0
2022-10-18 12:00:00,132.3,132.9,132.25,132.83,16450.0,128.2062,128.7876,128.1577,128.7198,16450.0
2022-10-18 12:30:00,132.82,133.26,132.81,133.0,12633.0,128.7101,129.1365,128.7004,128.8845,12633.0
2022-10-18 13:00:00,132.99,133.09,132.54,133.0,12601.0,128.8748,128.9717,128.4388,128.8845,12601.0
2022-10-18 13:30:00,132.99,133.57,132.94,133.51,29751.0,128.8748,129.4369,128.8264,129.3787,29751.0
2022-10-18 14:00:00,133.54,133.63,133.05,133.32,15279.0,129.4078,129.495,128.933,129.1946,15279.0
2022-10-18 14:30:00,133.35,133.5,132.8,133.03,58064.0,129.2237,129.3691,128.6907,128.9136,58064.0
2022-10-18 15:00:00,133.05,133.24,132.62,132.95,126350.0,128.933,129.1171,128.5163,128.8361,126350.0
2022-10-18 15:30:00,132.96,133.66,132.92,133.65,101692.0,128.8458,129.5241,128.807,129.5144,101692.0
2022-10-19 09:30:00,133.18,133.7,132.72,133.26,47460.0,129.059,129.5629,128.6132,129.1365,47460.0
2022-10-19 10:00:00,133.23,133.85,133.18,133.71,26373.0,129.1074,129.7082,129.059,129.5726,26373.0
2022-10-19 10:30:00,133.71,133.96,133.58,133.86,18793.0,129.5726,129.8148,129.4466,129.7179,18793.0
2022-10-19 11:00:00,133.81,134.13,133.73,133.82,15084.0,129.6695,129.9796,129.5919,129.6792,15084.0
2022-10-19 11:30:00,133.76,134.24,133.59,134.02,16794.0,129.621,130.0862,129.4563,129.873,16794.0
2022-10-19 12:00:00,134.03,134.04,133.72,133.75,11606.0,129.8827,129.8923,129.5823,129.6113,11606.0
2022-10-19 12:30:00,133.75,133.81,133.4,133.47,12325.0,129.6113,129.6695,129.2722,129.34,12325.0
2022-10-19 13:00:00,133.47,133.6,132.92,133.49,39313.0,129.34,129.466,128.807,129.3594,39313.0
2022-10-19 13:30:00,133.42,133.57,133.2,133.56,16609.0,129.2915,129.4369,129.0783,129.4272,16609.0
2022-10-19 14:00:00,133.51,133.95,133.43,133.75,23054.0,129.3787,129.8051,129.3012,129.6113,23054.0
2022-10-19 14:30:00,133.75,133.86,133.46,133.57,48132.0,129.6113,129.7179,129.3303,129.4369,48132.0
2022-10-19 15:00:00,133.56,134.3,133.56,134.06,24487.0,129.4272,130.1443,129.4272,129.9117,24487.0
2022-10-19 15:30:00,134.05,134.13,133.86,133.96,127003.0,129.902,129.9796,129.7179,129.8148,127003.0
2022-10-20 09:30:00,134.37,134.37,133.03,133.86,35996.0,130.2121,130.2121,128.9136,129.7179,35996.0
2022-10-20 10:00:00,133.89,134.01,133.48,133.88,22498.0,129.747,129.8633,129.3497,129.7373,22498.0
2022-10-20 10:30:00,133.88,133.88,133.35,133.51,15485.0,129.7373,129.7373,129.2237,129.3787,15485.0
2022-10-20 11:00:00,133.6,133.6,132.67,132.8,19715.0,129.466,129.466,128.5647,128.6907,19715.0
2022-10-20 11:30:00,132.79,133.16,132.77,132.78,11231.0,128.681,129.0396,128.6616,128.6713,11231.0
2022-10-20 12:00:00,132.81,132.82,131.9,131.97,19611.0,128.7004,128.7101,127.8186,127.8864,19611.0
2022-10-20 12:30:00,131.97,132.11,131.75,132.11,13514.0,127.8864,128.0221,127.6732,128.0221,13514.0
2022-10-20 13:00:00,132.11,132.54,131.81,132.5,20660.0,128.0221,128.4388,127.7314,128.4,20660.0
2022-10-20 13:30:00,132.45,132.46,131.82,131.96,11675.0,128.3515,128.3612,127.741,127.8767,11675.0
2022-10-20 14:00:00,132.01,132.12,131.74,132.08,22242.0,127.9252,128.0318,127.6635,127.993,22242.0
2022-10-20 14:30:00,132.11,132.49,131.95,132.38,37057.0,128.0221,128.3903,127.867,128.2837,37057.0
2022-10-20 15:00:00,132.4,132.54,132.01,132.09,25234.0,128.3031,128.4388,127.9252,128.0027,25234.0
2022-10-20 15:30:00,132.08,132.72,131.85,132.24,106877.0,127.993,128.6132,127.7701,128.148,106877.0
2022-10-21 09:30:00,131.95,132.49,130.8,132.43,122742.0,127.867,128.3903,126.7526,128.3322,122742.0
2022-10-21 10:00:00,132.42,132.71,131.77,131.78,37065.0,128.3225,128.6035,127.6926,127.7023,37065.0
2022-10-21 10:30:00,131.83,132.38,131.62,131.8,25744.0,127.7507,128.2837,127.5472,127.7217,25744.0
2022-10-21 11:00:00,131.81,132.61,131.69,132.44,18308.0,127.7314,128.5066,127.6151,128.3419,18308.0
2022-10-21 11:30:00,132.4,132.93,132.4,132.93,15121.0,128.3031,128.8167,128.3031,128.8167,15121.0
2022-10-21 12:00:00,133.07,133.35,132.83,132.83,16171.0,128.9524,129.2237,128.7198,128.7198,16171.0
2022-10-21 12:30:00,132.88,133.72,132.86,133.47,15734.0,128.7682,129.5823,128.7489,129.34,15734.0
2022-10-21 13:00:00,133.49,133.66,132.93,133.12,23934.0,129.3594,129.5241,128.8167,129.0008,23934.0
2022-10-21 13:30:00,133.14,133.3,132.95,133.03,50680.0,129.0202,129.1752,128.8361,128.9136,50680.0
2022-10-21 14:00:00,133.05,133.44,132.86,132.93,21622.0,128.933,129.3109,128.7489,128.8167,21622.0
2022-10-21 14:30:00,132.93,133.39,132.91,133.35,23953.0,128.8167,129.2625,128.7973,129.2237,23953.0
2022-10-21 15:00:00,133.36,133.83,133.34,133.83,76980.0,129.2334,129.6888,129.214,129.6888,76980.0
2022-10-21 15:30:00,133.8,133.8,133.43,133.55,102941.0,129.6598,129.6598,129.3012,129.4175,102941.0
2022-10-24 09:30:00,134.78,136.29,134.78,136.18,34152.0,130.6095,132.0727,130.6095,131.9661,34152.0
2022-10-24 10:00:00,136.1,136.17,134.4,135.05,26731.0,131.8886,131.9564,130.2412,130.8711,26731.0
2022-10-24 10:30:00,134.97,135.44,134.57,134.91,30884.0,130.7936,131.249,130.4059,130.7354,30884.0
2022-10-24 11:00:00,134.76,135.0,134.41,134.76,22833.0,130.5901,130.8226,130.2509,130.5901,22833.0
2022-10-24 11:30:00,134.68,135.1,134.62,134.99,25402.0,130.5125,130.9195,130.4544,130.813,25402.0
2022-10-24 12:00:00,134.96,135.09,134.74,135.05,26587.0,130.7839,130.9099,130.5707,130.8711,26587.0
2022-10-24 12:30:00,135.04,135.12,134.81,134.87,11189.0,130.8614,130.9389,130.6385,130.6967,11189.0
2022-10-24 13:00:00,134.84,134.94,134.53,134.8,18417.0,130.6676,130.7645,130.3672,130.6288,18417.0
2022-10-24 13:30:00,134.83,134.84,134.36,134.38,24717.0,130.6579,130.6676,130.2024,130.2218,24717.0
2022-10-24 14:00:00,134.46,134.63,134.35,134.47,19256.0,130.2994,130.4641,130.1928,130.309,19256.0
2022-10-24 14:30:00,134.47,135.1,134.46,135.03,23821.0,130.309,130.9195,130.2994,130.8517,23821.0
2022-10-24 15:00:00,135.06,135.14,134.83,134.83,28387.0,130.8808,130.9583,130.6579,130.6579,28387.0
2022-10-24 15:30:00,134.82,134.93,134.47,134.59,116153.0,130.6482,130.7548,130.309,130.4253,116153.0
2022-10-25 09:30:00,134.8,135.5,134.38,134.96,51243.0,130.6288,131.3072,130.2218,130.7839,51243.0
2022-10-25 10:00:00,134.96,135.52,134.48,135.5,42685.0,130.7839,131.3266,130.3187,131.3072,42685.0
2022-10-25 10:30:00,135.5,135.6,135.17,135.31,55819.0,131.3072,131.4041,130.9874,131.1231,55819.0
2022-10-25 11:00:00,135.29,135.36,134.68,134.69,26667.0,131.1037,131.1715,130.5125,130.5222,26667.0
2022-10-25 11:30:00,134.75,135.15,134.69,135.05,40861.0,130.5804,130.968,130.5222,130.8711,40861.0
2022-10-25 12:00:00,135.06,135.16,134.88,134.96,26075.0,130.8808,130.9777,130.7064,130.7839,26075.0
2022-10-25 12:30:00,134.94,135.04,134.7,134.71,14093.0,130.7645,130.8614,130.5319,130.5416,14093.0
2022-10-25 13:00:00,134.73,134.76,134.21,134.31,29427.0,130.561,130.5901,130.0571,130.154,29427.0
2022-10-25 13:30:00,134.38,134.78,134.33,134.52,24082.0,130.2218,130.6095,130.1734,130.3575,24082.0
2022-10-25 14:00:00,134.52,134.85,134.49,134.72,18594.0,130.3575,130.6773,130.3284,130.5513,18594.0
2022-10-25 14:30:00,134.74,135.01,134.69,134.77,31523.0,130.5707,130.8323,130.5222,130.5998,31523.0
2022-10-25 15:00:00,134.75,135.18,134.7,135.14,80944.0,130.5804,130.9971,130.5319,130.9583,80944.0
2022-10-25 15:30:00,135.14,135.41,134.94,135.16,183857.0,130.9583,131.22,130.7645,130.9777,183857.0
2022-10-26 09:30:00,136.28,136.98,133.87,134.05,87355.0,132.063,132.7414,129.7276,129.902,87355.0
2022-10-26 10:00:00,134.24,135.86,134.23,135.59,42013.0,130.0862,131.656,130.0765,131.3944,42013.0
2022-10-26 10:30:00,135.61,135.61,134.78,135.05,28226.0,131.4138,131.4138,130.6095,130.8711,28226.0
2022-10-26 11:00:00,135.11,135.61,135.11,135.58,43990.0,130.9292,131.4138,130.9292,131.3847,43990.0
2022-10-26 11:30:00,135.5,135.8,135.38,135.46,36452.0,131.3072,131.5979,131.1909,131.2684,36452.0
2022-10-26 12:00:00,135.39,135.45,135.02,135.08,41519.0,131.2006,131.2587,130.842,130.9002,41519.0
2022-10-26 12:30:00,135.11,135.26,134.95,134.99,45271.0,130.9292,131.0746,130.7742,130.813,45271.0
2022-10-26 13:00:00,134.99,135.28,134.79,134.91,30465.0,130.813,131.094,130.6191,130.7354,30465.0
2022-10-26 13:30:00,134.93,135.0,134.55,134.56,36901.0,130.7548,130.8226,130.3866,130.3963,36901.0
2022-10-26 14:00:00,134.59,134.94,134.48,134.5,34240.0,130.4253,130.7645,130.3187,130.3381,34240.0
2022-10-26 14:30:00,134.49,134.51,134.07,134.1,32143.0,130.3284,130.3478,129.9214,129.9505,32143.0
2022-10-26 15:00:00,134.02,134.03,133.64,133.86,89937.0,129.873,129.8827,129.5047,129.7179,89937.0
2022-10-26 15:30:00,133.91,134.0,133.51,133.57,195325.0,129.7664,129.8536,129.3787,129.4369,195325.0
2022-10-27 09:30:00,134.25,135.86,133.97,135.48,47665.0,130.0959,131.656,129.8245,131.2878,47665.0
2022-10-27 10:00:00,135.47,135.98,135.33,135.91,41777.0,131.2781,131.7723,131.1424,131.7045,41777.0
2022-10-27 10:30:00,135.94,135.99,135.03,135.03,37243.0,131.7336,131.782,130.8517,130.8517,37243.0
2022-10-27 11:00:00,135.04,135.29,134.9,135.07,38862.0,130.8614,131.1037,130.7257,130.8905,38862.0
2022-10-27 11:30:00,135.06,135.24,134.29,134.52,29559.0,130.8808,131.0552,130.1346,130.3575,29559.0
2022-10-27 12:00:00,134.52,135.0,134.47,134.61,29941.0,130.3575,130.8226,130.309,130.4447,29941.0
2022-10-27 12:30:00,134.6,134.9,134.59,134.86,14759.0,130.435,130.7257,130.4253,130.687,14759.0
2022-10-27 13:00:00,134.9,135.4,134.81,135.27,31972.0,130.7257,131.2103,130.6385,131.0843,31972.0
2022-10-27 13:30:00,135.26,135.46,135.2,135.22,40701.0,131.0746,131.2684,131.0165,131.0358,40701.0
2022-10-27 14:00:00,135.22,135.32,134.92,134.93,56365.0,131.0358,131.1327,130.7451,130.7548,56365.0
2022-10-27 14:30:00,134.9,134.95,134.67,134.87,45802.0,130.7257,130.7742,130.5029,130.6967,45802.0
2022-10-27 15:00:00,134.92,135.24,134.92,135.06,34121.0,130.7451,131.0552,130.7451,130.8808,34121.0
2022-10-27 15:30:00,135.04,135.29,134.4,134.83,211686.0,130.8614,131.1037,130.2412,130.6579,211686.0
2022-10-28 09:30:00,132.07,132.66,129.17,130.66,224589.0,127.9833,128.5551,125.173,126.6169,224589.0
2022-10-28 10:00:00,130.81,130.85,129.25,129.88,102277.0,126.7623,126.8011,125.2506,125.8611,102277.0
2022-10-28 10:30:00,129.83,130.55,129.78,130.18,83660.0,125.8126,126.5103,125.7642,126.1518,83660.0
2022-10-28 11:00:00,130.21,130.48,129.52,130.3,96520.0,126.1809,126.4425,125.5122,126.2681,96520.0
2022-10-28 11:30:00,130.3,130.85,130.05,130.41,52536.0,126.2681,126.8011,126.0258,126.3747,52536.0
2022-10-28 12:00:00,130.38,131.34,130.1,131.17,58947.0,126.3456,127.2759,126.0743,127.1112,58947.0
2022-10-28 12:30:00,131.26,131.46,131.07,131.33,32506.0,127.1984,127.3922,127.0143,127.2662,32506.0
2022-10-28 13:00:00,131.35,131.85,131.29,131.64,40259.0,127.2856,127.7701,127.2274,127.5666,40259.0
2022-10-28 13:30:00,131.63,131.76,131.49,131.71,51313.0,127.5569,127.6829,127.4213,127.6344,51313.0
2022-10-28 14:00:00,131.78,132.22,131.71,132.17,48546.0,127.7023,128.1287,127.6344,128.0802,48546.0
2022-10-28 14:30:00,132.16,133.11,132.14,133.11,52582.0,128.0705,128.9911,128.0511,128.9911,52582.0
2022-10-28 15:00:00,133.08,133.26,132.73,133.22,77253.0,128.9621,129.1365,128.6229,129.0977,77253.0
2022-10-28 15:30:00,133.19,133.24,132.45,133.16,401543.0,129.0687,129.1171,128.3515,129.0396,401543.0
2022-10-31 09:30:00,132.5,134.89,132.27,134.34,98747.0,128.4,130.716,128.1771,130.1831,98747.0
2022-10-31 10:00:00,134.29,134.33,132.67,132.75,93411.0,130.1346,130.1734,128.5647,128.6423,93411.0
2022-10-31 10:30:00,132.75,133.17,132.33,132.95,67609.0,128.6423,129.0493,128.2353,128.8361,67609.0
2022-10-31 11:00:00,132.9,133.67,132.86,132.89,56283.0,128.7876,129.5338,128.7489,128.7779,56283.0
2022-10-31 11:30:00,132.91,133.08,132.44,132.91,46549.0,128.7973,128.9621,128.3419,128.7973,46549.0
2022-10-31 12:00:00,132.93,133.25,132.81,133.25,47156.0,128.8167,129.1268,128.7004,129.1268,47156.0
2022-10-31 12:30:00,133.28,133.32,132.39,132.72,42201.0,129.1559,129.1946,128.2934,128.6132,42201.0
2022-10-31 13:00:00,132.68,133.11,132.65,133.11,37349.0,128.5744,128.9911,128.5454,128.9911,37349.0
2022-10-31 13:30:00,133.11,133.21,132.98,133.02,29679.0,128.9911,129.088,128.8651,128.9039,29679.0
2022-10-31 14:00:00,133.02,133.17,132.7,132.7,37533.0,128.9039,129.0493,128.5938,128.5938,37533.0
2022-10-31 14:30:00,132.69,133.03,132.49,132.52,35471.0,128.5841,128.9136,128.3903,128.4194,35471.0
2022-10-31 15:00:00,132.5,132.5,131.79,132.22,51911.0,128.4,128.4,127.712,128.1287,51911.0
2022-10-31 15:30:00,132.19,132.62,132.12,132.49,240480.0,128.0996,128.5163,128.0318,128.3903,240480.0
2022-11-01 09:30:00,133.48,134.45,132.49,132.64,45796.0,129.3497,130.2897,128.3903,128.5357,45796.0
2022-11-01 10:00:00,132.64,132.68,131.23,131.37,31585.0,128.5357,128.5744,127.1693,127.305,31585.0
2022-11-01 10:30:00,131.41,131.98,131.36,131.59,34483.0,127.3437,127.8961,127.2953,127.5182,34483.0
2022-11-01 11:00:00,131.63,131.71,131.15,131.44,29078.0,127.5569,127.6344,127.0918,127.3728,29078.0
2022-11-01 11:30:00,131.43,131.57,130.84,131.23,34024.0,127.3631,127.4988,126.7914,127.1693,34024.0
2022-11-01 12:00:00,131.21,131.67,130.74,130.83,22980.0,127.1499,127.5957,126.6945,126.7817,22980.0
2022-11-01 12:30:00,130.81,130.84,130.55,130.73,43092.0,126.7623,126.7914,126.5103,126.6848,43092.0
2022-11-01 13:00:00,130.74,131.17,130.7,130.97,28737.0,126.6945,127.1112,126.6557,126.9173,28737.0
2022-11-01 13:30:00,130.93,131.35,130.93,131.35,20330.0,126.8786,127.2856,126.8786,127.2856,20330.0
2022-11-01 14:00:00,131.4,131.46,131.18,131.3,25222.0,127.334,127.3922,127.1208,127.2371,25222.0
2022-11-01 14:30:00,131.34,131.35,130.89,131.16,27516.0,127.2759,127.2856,126.8398,127.1015,27516.0
2022-11-01 15:00:00,131.15,131.4,130.8,130.81,64300.0,127.0918,127.334,126.7526,126.7623,64300.0
2022-11-01 15:30:00,130.81,131.44,130.68,131.13,197728.0,126.7623,127.3728,126.6363,127.0724,197728.0
2022-11-02 09:30:00,130.89,131.09,130.46,130.61,33617.0,126.8398,127.0336,126.4231,126.5685,33617.0
2022-11-02 10:00:00,130.59,130.96,130.36,130.67,20302.0,126.5491,126.9077,126.3262,126.6266,20302.0
2022-11-02 10:30:00,130.72,131.52,130.68,131.35,24730.0,126.6751,127.4503,126.6363,127.2856,24730.0
2022-11-02 11:00:00,131.37,131.97,131.33,131.85,50654.0,127.305,127.8864,127.2662,127.7701,50654.0
2022-11-02 11:30:00,131.89,131.97,131.65,131.82,25414.0,127.8089,127.8864,127.5763,127.741,25414.0
2022-11-02 12:00:00,131.8,131.91,131.48,131.56,19491.0,127.7217,127.8283,127.4116,127.4891,19491.0
2022-11-02 12:30:00,131.52,132.1,131.37,132.1,19986.0,127.4503,128.0124,127.305,128.0124,19986.0
2022-11-02 13:00:00,132.12,132.3,132.02,132.26,14196.0,128.0318,128.2062,127.9349,128.1674,14196.0
2022-11-02 13:30:00,132.3,132.95,132.27,132.88,16335.0,128.2062,128.8361,128.1771,128.7682,16335.0
2022-11-02 14:00:00,132.92,133.94,132.7,133.55,35914.0,128.807,129.7954,128.5938,129.4175,35914.0
2022-11-02 14:30:00,133.66,133.7,131.25,131.71,43775.0,129.5241,129.5629,127.1887,127.6344,43775.0
2022-11-02 15:00:00,131.62,132.17,130.46,130.66,75508.0,127.5472,128.0802,126.4231,126.6169,75508.0
2022-11-02 15:30:00,130.65,130.65,130.29,130.35,228376.0,126.6072,126.6072,126.2584,126.3165,228376.0
2022-11-03 09:30:00,129.28,131.73,129.28,131.26,103597.0,125.2796,127.6538,125.2796,127.1984,103597.0
2022-11-03 10:00:00,131.24,132.58,131.0,132.23,65852.0,127.179,128.4775,126.9464,128.1384,65852.0
2022-11-03 10:30:00,132.13,132.13,131.63,132.0,77326.0,128.0415,128.0415,127.5569,127.9155,77326.0
2022-11-03 11:00:00,132.06,132.2,131.49,131.52,37425.0,127.9736,128.1093,127.4213,127.4503,37425.0
2022-11-03 11:30:00,131.51,131.85,131.26,131.75,37908.0,127.4406,127.7701,127.1984,127.6732,37908.0
2022-11-03 12:00:00,131.78,132.5,131.78,132.24,45657.0,127.7023,128.4,127.7023,128.148,45657.0
2022-11-03 12:30:00,132.19,132.77,132.09,132.71,43603.0,128.0996,128.6616,128.0027,128.6035,43603.0
2022-11-03 13:00:00,132.72,132.86,132.44,132.65,46939.0,128.6132,128.7489,128.3419,128.5454,46939.0
2022-11-03 13:30:00,132.63,132.78,132.48,132.78,47073.0,128.526,128.6713,128.3806,128.6713,47073.0
2022-11-03 14:00:00,132.74,133.07,132.6,133.06,39464.0,128.6326,128.9524,128.4969,128.9427,39464.0
2022-11-03 14:30:00,133.03,133.23,132.68,132.76,72930.0,128.9136,129.1074,128.5744,128.652,72930.0
2022-11-03 15:00:00,132.75,132.78,132.37,132.41,40499.0,128.6423,128.6713,128.274,128.3128,40499.0
2022-11-03 15:30:00,132.43,132.44,131.77,131.85,147054.0,128.3322,128.3419,127.6926,127.7701,147054.0
2022-11-04 09:30:00,132.61,133.69,129.67,130.29,95383.0,128.5066,129.5532,125.6576,126.2584,95383.0
2022-11-04 10:00:00,130.45,130.45,129.35,129.78,106136.0,126.4134,126.4134,125.3475,125.7642,106136.0
2022-11-04 10:30:00,129.79,130.78,129.42,130.17,68665.0,125.7739,126.7332,125.4153,126.1421,68665.0
2022-11-04 11:00:00,130.2,130.63,129.49,129.49,36626.0,126.1712,126.5879,125.4831,125.4831,36626.0
2022-11-04 11:30:00,129.5,129.7,128.76,129.03,55300.0,125.4928,125.6866,124.7757,125.0374,55300.0
2022-11-04 12:00:00,129.0,129.74,128.92,129.5,24779.0,125.0083,125.7254,124.9308,125.4928,24779.0
2022-11-04 12:30:00,129.49,129.49,128.94,129.25,36047.0,125.4831,125.4831,124.9502,125.2506,36047.0
2022-11-04 13:00:00,129.21,129.38,128.78,128.88,47079.0,125.2118,125.3765,124.7951,124.892,47079.0
2022-11-04 13:30:00,128.87,129.04,128.55,128.92,56994.0,124.8823,125.0471,124.5722,124.9308,56994.0
2022-11-04 14:00:00,128.93,129.46,128.85,129.42,58102.0,124.9405,125.4541,124.8629,125.4153,58102.0
2022-11-04 14:30:00,129.39,129.82,129.2,129.68,127068.0,125.3862,125.8029,125.2021,125.6673,127068.0
2022-11-04 15:00:00,129.7,129.79,129.34,129.43,122061.0,125.6866,125.7739,125.3378,125.425,122061.0
2022-11-04 15:30:00,129.4,130.01,129.25,129.86,464299.0,125.3959,125.9871,125.2506,125.8417,464299.0
2022-11-07 09:30:00,130.53,132.04,130.11,131.63,49506.0,126.491,127.9542,126.084,127.5569,49506.0
2022-11-07 10:00:00,131.71,132.17,130.69,130.88,36199.0,127.6344,128.0802,126.646,126.8301,36199.0
2022-11-07 10:30:00,130.93,131.53,130.82,131.46,37389.0,126.8786,127.46,126.772,127.3922,37389.0
2022-11-07 11:00:00,131.49,131.52,131.03,131.45,32501.0,127.4213,127.4503,126.9755,127.3825,32501.0
2022-11-07 11:30:00,131.4,131.52,130.99,131.43,19681.0,127.334,127.4503,126.9367,127.3631,19681.0
2022-11-07 12:00:00,131.42,131.64,131.3,131.47,21098.0,127.3534,127.5666,127.2371,127.4019,21098.0
2022-11-07 12:30:00,131.48,131.88,131.48,131.64,16650.0,127.4116,127.7992,127.4116,127.5666,16650.0
2022-11-07 13:00:00,131.72,131.94,131.34,131.42,18450.0,127.6441,127.8573,127.2759,127.3534,18450.0
2022-11-07 13:30:00,131.41,131.41,131.0,131.06,23511.0,127.3437,127.3437,126.9464,127.0046,23511.0
2022-11-07 14:00:00,131.06,131.58,131.03,131.32,26787.0,127.0046,127.5085,126.9755,127.2565,26787.0
2022-11-07 14:30:00,131.28,131.41,131.18,131.29,24837.0,127.2178,127.3437,127.1208,127.2274,24837.0
2022-11-07 15:00:00,131.3,131.53,131.21,131.47,48701.0,127.2371,127.46,127.1499,127.4019,48701.0
2022-11-07 15:30:00,131.48,131.65,131.37,131.43,131251.0,127.4116,127.5763,127.305,127.3631,131251.0
2022-11-08 09:30:00,131.47,131.89,130.55,131.81,40282.0,127.4019,127.8089,126.5103,127.7314,40282.0
2022-11-08 10:00:00,131.58,131.96,131.39,131.44,41583.0,127.5085,127.8767,127.3243,127.3728,41583.0
2022-11-08 10:30:00,131.51,132.34,131.37,132.13,75834.0,127.4406,128.245,127.305,128.0415,75834.0
2022-11-08 11:00:00,132.15,132.37,131.84,132.13,36672.0,128.0608,128.274,127.7604,128.0415,36672.0
2022-11-08 11:30:00,132.07,132.55,132.02,132.35,40654.0,127.9833,128.4485,127.9349,128.2546,40654.0
2022-11-08 12:00:00,132.34,132.44,132.05,132.28,20007.0,128.245,128.3419,127.9639,128.1868,20007.0
2022-11-08 12:30:00,132.29,132.43,132.02,132.29,30550.0,128.1965,128.3322,127.9349,128.1965,30550.0
2022-11-08 13:00:00,132.28,132.42,131.57,131.62,27882.0,128.1868,128.3225,127.4988,127.5472,27882.0
2022-11-08 13:30:00,131.59,131.73,131.25,131.36,44569.0,127.5182,127.6538,127.1887,127.2953,44569.0
2022-11-08 14:00:00,131.34,131.49,130.96,130.96,27079.0,127.2759,127.4213,126.9077,126.9077,27079.0
2022-11-08 14:30:00,130.97,131.86,130.82,131.71,32555.0,126.9173,127.7798,126.772,127.6344,32555.0
2022-11-08 15:00:00,131.69,132.26,131.64,132.25,39144.0,127.6151,128.1674,127.5666,128.1577,39144.0
2022-11-08 15:30:00,132.22,132.84,132.22,132.52,123370.0,128.1287,128.7295,128.1287,128.4194,123370.0
2022-11-09 09:30:00,132.52,132.93,131.96,132.15,35010.0,128.4194,128.8167,127.8767,128.0608,35010.0
2022-11-09 10:00:00,132.36,133.28,132.29,132.56,26049.0,128.2643,129.1559,128.1965,128.4581,26049.0
2022-11-09 10:30:00,132.63,132.74,132.25,132.74,16686.0,128.526,128.6326,128.1577,128.6326,16686.0
2022-11-09 11:00:00,132.76,133.04,132.67,132.93,23269.0,128.652,128.9233,128.5647,128.8167,23269.0
2022-11-09 11:30:00,132.97,133.3,132.83,133.02,52123.0,128.8555,129.1752,128.7198,128.9039,52123.0
2022-11-09 12:00:00,133.03,133.07,132.77,132.97,24714.0,128.9136,128.9524,128.6616,128.8555,24714.0
2022-11-09 12:30:00,133.06,133.19,132.98,133.19,18300.0,128.9427,129.0687,128.8651,129.0687,18300.0
2022-11-09 13:00:00,133.16,133.19,132.72,132.92,18748.0,129.0396,129.0687,128.6132,128.807,18748.0
2022-11-09 13:30:00,132.89,132.89,132.48,132.74,19074.0,128.7779,128.7779,128.3806,128.6326,19074.0
2022-11-09 14:00:00,132.73,133.05,132.67,132.77,15866.0,128.6229,128.933,128.5647,128.6616,15866.0
2022-11-09 14:30:00,132.7,132.7,132.07,132.19,21678.0,128.5938,128.5938,127.9833,128.0996,21678.0
2022-11-09 15:00:00,132.2,132.54,132.19,132.26,24950.0,128.1093,128.4388,128.0996,128.1674,24950.0
2022-11-09 15:30:00,132.24,132.33,131.94,132.11,123617.0,128.148,128.2353,127.8573,128.0221,123617.0
2022-11-10 09:30:00,135.45,136.0,131.64,133.09,110958.0,131.2587,131.7917,127.5666,128.9717,110958.0
2022-11-10 10:00:00,133.09,133.61,131.82,132.48,52082.0,128.9717,129.4757,127.741,128.3806,52082.0
2022-11-10 10:30:00,132.46,133.36,132.29,133.23,32294.0,128.3612,129.2334,128.1965,129.1074,32294.0
2022-11-10 11:00:00,133.27,133.38,132.74,133.34,66061.0,129.1462,129.2528,128.6326,129.214,66061.0
2022-11-10 11:30:00,133.37,133.94,133.32,133.73,45532.0,129.2431,129.7954,129.1946,129.5919,45532.0
2022-11-10 12:00:00,133.7,133.76,133.28,133.37,105997.0,129.5629,129.621,129.1559,129.2431,105997.0
2022-11-10 12:30:00,133.33,133.39,132.64,132.79,39436.0,129.2043,129.2625,128.5357,128.681,39436.0
2022-11-10 13:00:00,132.82,133.55,132.82,133.55,27982.0,128.7101,129.4175,128.7101,129.4175,27982.0
2022-11-10 13:30:00,133.56,134.15,133.55,133.66,50251.0,129.4272,129.9989,129.4175,129.5241,50251.0
2022-11-10 14:00:00,133.66,134.07,133.65,133.97,29239.0,129.5241,129.9214,129.5144,129.8245,29239.0
2022-11-10 14:30:00,133.96,134.17,133.75,134.17,24522.0,129.8148,130.0183,129.6113,130.0183,24522.0
2022-11-10 15:00:00,134.14,134.46,134.05,134.45,28358.0,129.9893,130.2994,129.902,130.2897,28358.0
2022-11-10 15:30:00,134.36,135.1,134.26,134.81,171137.0,130.2024,130.9195,130.1055,130.6385,171137.0
2022-11-11 09:30:00,135.19,135.7,133.74,134.09,51377.0,131.0068,131.501,129.6016,129.9408,51377.0
2022-11-11 10:00:00,133.94,134.17,132.56,132.61,55695.0,129.7954,130.0183,128.4581,128.5066,55695.0
2022-11-11 10:30:00,132.62,132.84,131.19,131.3,42157.0,128.5163,128.7295,127.1305,127.2371,42157.0
2022-11-11 11:00:00,131.37,131.47,130.64,130.8,56125.0,127.305,127.4019,126.5976,126.7526,56125.0
2022-11-11 11:30:00,130.82,131.21,130.28,130.31,51874.0,126.772,127.1499,126.2487,126.2778,51874.0
2022-11-11 12:00:00,130.27,131.04,130.1,131.0,119767.0,126.239,126.9852,126.0743,126.9464,119767.0
2022-11-11 12:30:00,131.01,131.27,130.28,130.53,187725.0,126.9561,127.2081,126.2487,126.491,187725.0
2022-11-11 13:00:00,130.54,130.62,130.28,130.44,36515.0,126.5007,126.5782,126.2487,126.4037,36515.0
2022-11-11 13:30:00,130.38,130.43,129.63,129.84,59244.0,126.3456,126.3941,125.6188,125.8223,59244.0
2022-11-11 14:00:00,129.86,130.48,129.85,130.44,50948.0,125.8417,126.4425,125.832,126.4037,50948.0
2022-11-11 14:30:00,130.41,130.78,129.95,130.14,199227.0,126.3747,126.7332,125.9289,126.113,199227.0
2022-11-11 15:00:00,130.13,130.67,130.06,130.45,101327.0,126.1033,126.6266,126.0355,126.4134,101327.0
2022-11-11 15:30:00,130.43,131.12,130.32,131.06,414682.0,126.3941,127.0627,126.2875,127.0046,414682.0
2022-11-14 09:30:00,131.34,132.41,131.06,131.26,51975.0,127.2759,128.3128,127.0046,127.1984,51975.0
2022-11-14 10:00:00,131.3,131.84,130.74,131.27,46127.0,127.2371,127.7604,126.6945,127.2081,46127.0
2022-11-14 10:30:00,131.3,131.5,130.84,131.07,34246.0,127.2371,127.4309,126.7914,127.0143,34246.0
2022-11-14 11:00:00,131.09,131.21,130.65,130.82,21663.0,127.0336,127.1499,126.6072,126.772,21663.0
2022-11-14 11:30:00,130.81,131.52,130.72,131.13,48143.0,126.7623,127.4503,126.6751,127.0724,48143.0
2022-11-14 12:00:00,131.19,131.25,130.81,131.22,20091.0,127.1305,127.1887,126.7623,127.1596,20091.0
2022-11-14 12:30:00,131.2,131.56,131.2,131.29,21925.0,127.1402,127.4891,127.1402,127.2274,21925.0
2022-11-14 13:00:00,131.32,131.86,131.29,131.86,19921.0,127.2565,127.7798,127.2274,127.7798,19921.0
2022-11-14 13:30:00,131.76,131.93,131.45,131.52,20999.0,127.6829,127.8476,127.3825,127.4503,20999.0
2022-11-14 14:00:00,131.51,131.53,130.95,131.24,34222.0,127.4406,127.46,126.898,127.179,34222.0
2022-11-14 14:30:00,131.26,131.4,130.77,130.77,52073.0,127.1984,127.334,126.7235,126.7235,52073.0
2022-11-14 15:00:00,130.78,130.95,130.36,130.73,78294.0,126.7332,126.898,126.3262,126.6848,78294.0
2022-11-14 15:30:00,130.71,130.76,129.88,129.97,204392.0,126.6654,126.7138,125.8611,125.9483,204392.0
2022-11-15 09:30:00,130.99,131.95,128.87,129.25,69895.0,126.9367,127.867,124.8823,125.2506,69895.0
2022-11-15 10:00:00,129.22,129.37,128.36,129.22,72701.0,125.2215,125.3669,124.3881,125.2215,72701.0
2022-11-15 10:30:00,129.23,130.1,129.23,129.69,43201.0,125.2312,126.0743,125.2312,125.677,43201.0
2022-11-15 11:00:00,129.62,129.67,128.91,129.18,34606.0,125.6091,125.6576,124.9211,125.1827,34606.0
2022-11-15 11:30:00,129.22,130.08,129.22,129.38,59054.0,125.2215,126.0549,125.2215,125.3765,59054.0
2022-11-15 12:00:00,129.47,129.47,128.78,128.84,48880.0,125.4638,125.4638,124.7951,124.8533,48880.0
2022-11-15 12:30:00,128.8,129.15,128.73,129.15,30003.0,124.8145,125.1537,124.7467,125.1537,30003.0
2022-11-15 13:00:00,129.16,129.39,128.15,128.41,56068.0,125.1634,125.3862,124.1846,124.4366,56068.0
2022-11-15 13:30:00,128.32,129.33,128.2,129.12,58481.0,124.3493,125.3281,124.2331,125.1246,58481.0
2022-11-15 14:00:00,129.15,129.45,128.95,129.14,78083.0,125.1537,125.4444,124.9599,125.144,78083.0
2022-11-15 14:30:00,129.25,129.29,128.81,129.1,93235.0,125.2506,125.2893,124.8242,125.1052,93235.0
2022-11-15 15:00:00,129.06,129.42,128.89,129.1,178188.0,125.0664,125.4153,124.9017,125.1052,178188.0
2022-11-15 15:30:00,129.11,129.33,128.77,128.85,173615.0,125.1149,125.3281,124.7854,124.8629,173615.0
2022-11-16 09:30:00,129.25,129.65,128.9,129.22,140491.0,125.2506,125.6382,124.9114,125.2215,140491.0
2022-11-16 10:00:00,129.23,130.24,129.22,129.81,195545.0,125.2312,126.2099,125.2215,125.7932,195545.0
2022-11-16 10:30:00,129.8,130.54,129.75,130.54,58206.0,125.7835,126.5007,125.7351,126.5007,58206.0
2022-11-16 11:00:00,130.5,130.57,129.77,130.0,84682.0,126.4619,126.5297,125.7545,125.9774,84682.0
2022-11-16 11:30:00,129.91,130.43,129.61,130.2,88667.0,125.8901,126.3941,125.5994,126.1712,88667.0
2022-11-16 12:00:00,130.19,130.32,129.95,130.24,186730.0,126.1615,126.2875,125.9289,126.2099,186730.0
2022-11-16 12:30:00,130.25,130.9,130.21,130.61,142741.0,126.2196,126.8495,126.1809,126.5685,142741.0
2022-11-16 13:00:00,130.65,131.03,130.55,130.65,39115.0,126.6072,126.9755,126.5103,126.6072,39115.0
2022-11-16 13:30:00,130.65,131.01,130.6,130.61,28708.0,126.6072,126.9561,126.5588,126.5685,28708.0
2022-11-16 14:00:00,130.58,130.67,130.29,130.29,52172.0,126.5394,126.6266,126.2584,126.2584,52172.0
2022-11-16 14:30:00,130.33,130.85,130.22,130.83,29780.0,126.2971,126.8011,126.1906,126.7817,29780.0
2022-11-16 15:00:00,130.84,131.15,130.75,131.08,45634.0,126.7914,127.0918,126.7042,127.0239,45634.0
2022-11-16 15:30:00,131.1,131.16,130.64,130.86,188240.0,127.0433,127.1015,126.5976,126.8107,188240.0
2022-11-17 09:30:00,130.17,131.36,130.17,130.24,151105.0,126.1421,127.2953,126.1421,126.2099,151105.0
2022-11-17 10:00:00,130.2,130.39,129.97,130.26,32283.0,126.1712,126.3553,125.9483,126.2293,32283.0
2022-11-17 10:30:00,130.22,130.26,129.73,129.93,31301.0,126.1906,126.2293,125.7157,125.9095,31301.0
2022-11-17 11:00:00,129.97,130.41,129.84,130.32,28988.0,125.9483,126.3747,125.8223,126.2875,28988.0
2022-11-17 11:30:00,130.3,130.72,130.3,130.69,40379.0,126.2681,126.6751,126.2681,126.646,40379.0
2022-11-17 12:00:00,130.69,131.07,130.68,131.0,22503.0,126.646,127.0143,126.6363,126.9464,22503.0
2022-11-17 12:30:00,131.01,131.26,130.91,131.17,30956.0,126.9561,127.1984,126.8592,127.1112,30956.0
2022-11-17 13:00:00,131.17,131.5,131.09,131.48,22427.0,127.1112,127.4309,127.0336,127.4116,22427.0
2022-11-17 13:30:00,131.49,131.84,131.44,131.76,57524.0,127.4213,127.7604,127.3728,127.6829,57524.0
2022-11-17 14:00:00,131.76,131.92,131.67,131.87,36883.0,127.6829,127.8379,127.5957,127.7895,36883.0
2022-11-17 14:30:00,131.87,131.91,131.63,131.87,40133.0,127.7895,127.8283,127.5569,127.7895,40133.0
2022-11-17 15:00:00,131.85,131.9,131.64,131.81,95992.0,127.7701,127.8186,127.5666,127.7314,95992.0
2022-11-17 15:30:00,131.83,132.07,131.74,132.02,169534.0,127.7507,127.9833,127.6635,127.9349,169534.0
2022-11-18 09:30:00,133.39,134.0,132.92,133.28,55001.0,129.2625,129.8536,128.807,129.1559,55001.0
2022-11-18 10:00:00,133.15,133.33,132.97,133.33,29600.0,129.0299,129.2043,128.8555,129.2043,29600.0
2022-11-18 10:30:00,133.28,133.86,133.18,133.53,37804.0,129.1559,129.7179,129.059,129.3981,37804.0
2022-11-18 11:00:00,133.52,134.13,133.2,133.95,32095.0,129.3884,129.9796,129.0783,129.8051,32095.0
2022-11-18 11:30:00,133.97,134.16,133.69,133.77,30087.0,129.8245,130.0086,129.5532,129.6307,30087.0
2022-11-18 12:00:00,133.8,133.8,133.15,133.33,25432.0,129.6598,129.6598,129.0299,129.2043,25432.0
2022-11-18 12:30:00,133.35,133.43,133.03,133.11,9033.0,129.2237,129.3012,128.9136,128.9911,9033.0
2022-11-18 13:00:00,133.05,133.28,132.89,133.15,32678.0,128.933,129.1559,128.7779,129.0299,32678.0
2022-11-18 13:30:00,133.16,133.37,132.7,132.77,14691.0,129.0396,129.2431,128.5938,128.6616,14691.0
2022-11-18 14:00:00,132.77,133.36,132.76,133.36,13449.0,128.6616,129.2334,128.652,129.2334,13449.0
2022-11-18 14:30:00,133.34,133.53,133.13,133.51,22558.0,129.214,129.3981,129.0105,129.3787,22558.0
2022-11-18 15:00:00,133.5,133.81,133.48,133.81,38979.0,129.3691,129.6695,129.3497,129.6695,38979.0
2022-11-18 15:30:00,133.81,134.14,133.57,133.91,130258.0,129.6695,129.9893,129.4369,129.7664,130258.0
2022-11-21 09:30:00,134.5,135.31,134.11,135.03,45218.0,130.3381,131.1231,129.9602,130.8517,45218.0
2022-11-21 10:00:00,135.03,135.47,134.81,135.36,29115.0,130.8517,131.2781,130.6385,131.1715,29115.0
2022-11-21 10:30:00,135.34,135.49,135.04,135.42,30059.0,131.1521,131.2975,130.8614,131.2296,30059.0
2022-11-21 11:00:00,135.44,135.59,134.84,134.85,25839.0,131.249,131.3944,130.6676,130.6773,25839.0
2022-11-21 11:30:00,134.87,135.0,134.7,134.82,12459.0,130.6967,130.8226,130.5319,130.6482,12459.0
2022-11-21 12:00:00,134.85,135.0,134.82,134.98,17290.0,130.6773,130.8226,130.6482,130.8033,17290.0
2022-11-21 12:30:00,134.96,135.1,134.82,134.87,15527.0,130.7839,130.9195,130.6482,130.6967,15527.0
2022-11-21 13:00:00,134.88,135.06,134.86,135.0,13265.0,130.7064,130.8808,130.687,130.8226,13265.0
2022-11-21 13:30:00,135.03,135.35,134.98,135.03,27223.0,130.8517,131.1618,130.8033,130.8517,27223.0
2022-11-21 14:00:00,135.0,135.22,134.84,134.84,15115.0,130.8226,131.0358,130.6676,130.6676,15115.0
2022-11-21 14:30:00,134.82,134.89,134.61,134.69,18179.0,130.6482,130.716,130.4447,130.5222,18179.0
2022-11-21 15:00:00,134.72,134.86,134.6,134.62,16549.0,130.5513,130.687,130.435,130.4544,16549.0
2022-11-21 15:30:00,134.6,134.87,134.58,134.67,79633.0,130.435,130.6967,130.4156,130.5029,79633.0
2022-11-22 09:30:00,135.01,135.96,135.01,135.83,29062.0,130.8323,131.7529,130.8323,131.627,29062.0
2022-11-22 10:00:00,135.77,135.78,135.01,135.1,25947.0,131.5688,131.5785,130.8323,130.9195,25947.0
2022-11-22 10:30:00,135.12,135.52,135.08,135.48,27666.0,130.9389,131.3266,130.9002,131.2878,27666.0
2022-11-22 11:00:00,135.49,135.55,134.64,134.81,34055.0,131.2975,131.3556,130.4738,130.6385,34055.0
2022-11-22 11:30:00,134.8,134.92,134.42,134.81,22451.0,130.6288,130.7451,130.2606,130.6385,22451.0
2022-11-22 12:00:00,134.81,135.07,134.73,134.83,9545.0,130.6385,130.8905,130.561,130.6579,9545.0
2022-11-22 12:30:00,134.91,135.23,134.84,134.95,10707.0,130.7354,131.0455,130.6676,130.7742,10707.0
2022-11-22 13:00:00,134.95,135.25,134.93,135.24,8970.0,130.7742,131.0649,130.7548,131.0552,8970.0
2022-11-22 13:30:00,135.2,135.24,134.84,135.0,29096.0,131.0165,131.0552,130.6676,130.8226,29096.0
2022-11-22 14:00:00,135.04,135.57,134.95,135.49,23015.0,130.8614,131.375,130.7742,131.2975,23015.0
2022-11-22 14:30:00,135.53,135.61,135.47,135.56,36353.0,131.3362,131.4138,131.2781,131.3653,36353.0
2022-11-22 15:00:00,135.56,135.64,135.46,135.52,37074.0,131.3653,131.4428,131.2684,131.3266,37074.0
2022-11-22 15:30:00,135.5,135.56,135.27,135.38,149588.0,131.3072,131.3653,131.0843,131.1909,149588.0
2022-11-23 09:30:00,135.25,136.0,134.83,136.0,23791.0,131.0649,131.7917,130.6579,131.7917,23791.0
2022-11-23 10:00:00,135.98,136.23,135.86,136.18,37975.0,131.7723,132.0146,131.656,131.9661,37975.0
2022-11-23 10:30:00,136.2,136.22,135.82,135.89,28095.0,131.9855,132.0049,131.6173,131.6851,28095.0
2022-11-23 11:00:00,135.88,136.2,135.86,135.92,15177.0,131.6754,131.9855,131.656,131.7142,15177.0
2022-11-23 11:30:00,135.91,136.2,135.64,135.71,23674.0,131.7045,131.9855,131.4428,131.5107,23674.0
2022-11-23 12:00:00,135.72,136.01,135.71,135.96,10676.0,131.5204,131.8014,131.5107,131.7529,10676.0
2022-11-23 12:30:00,135.98,136.16,135.9,136.03,15580.0,131.7723,131.9467,131.6948,131.8208,15580.0
2022-11-23 13:00:00,136.02,136.19,135.98,136.16,26254.0,131.8111,131.9758,131.7723,131.9467,26254.0
2022-11-23 13:30:00,136.16,136.29,136.0,136.21,70228.0,131.9467,132.0727,131.7917,131.9952,70228.0
2022-11-23 14:00:00,136.27,136.73,136.07,136.53,32379.0,132.0533,132.4991,131.8595,132.3053,32379.0
2022-11-23 14:30:00,136.53,136.77,136.38,136.61,23034.0,132.3053,132.5379,132.1599,132.3828,23034.0
2022-11-23 15:00:00,136.61,136.65,136.37,136.4,33933.0,132.3828,132.4216,132.1503,132.1793,33933.0
2022-11-23 15:30:00,136.39,136.49,135.83,135.94,164313.0,132.1696,132.2665,131.627,131.7336,164313.0
2022-11-25 09:30:00,136.49,137.33,136.04,137.22,30303.0,132.2665,133.0805,131.8305,132.9739,30303.0
2022-11-25 10:00:00,137.2,137.44,137.06,137.18,18616.0,132.9546,133.1871,132.8189,132.9352,18616.0
2022-11-25 10:30:00,137.19,137.19,136.82,137.06,18275.0,132.9449,132.9449,132.5863,132.8189,18275.0
2022-11-25 11:00:00,137.06,137.27,136.93,137.13,28475.0,132.8189,133.0224,132.6929,132.8867,28475.0
2022-11-25 11:30:00,137.11,137.28,136.98,137.13,24917.0,132.8674,133.0321,132.7414,132.8867,24917.0
2022-11-25 12:00:00,137.18,137.36,137.09,137.18,26201.0,132.9352,133.1096,132.848,132.9352,26201.0
2022-11-25 12:30:00,137.18,137.18,136.7,136.93,37592.0,132.9352,132.9352,132.47,132.6929,37592.0
2022-11-28 09:30:00,136.37,137.37,136.2,137.06,68358.0,132.1503,133.1193,131.9855,132.8189,68358.0
2022-11-28 10:00:00,137.06,138.02,136.86,137.72,52624.0,132.8189,133.7492,132.6251,133.4585,52624.0
2022-11-28 10:30:00,137.68,137.69,137.14,137.2,44413.0,133.4197,133.4294,132.8964,132.9546,44413.0
2022-11-28 11:00:00,137.2,137.29,136.97,137.03,38657.0,132.9546,133.0418,132.7317,132.7898,38657.0
2022-11-28 11:30:00,137.03,137.39,137.03,137.21,27605.0,132.7898,133.1387,132.7898,132.9643,27605.0
2022-11-28 12:00:00,137.17,137.36,136.96,137.31,26686.0,132.9255,133.1096,132.722,133.0612,26686.0
2022-11-28 12:30:00,137.3,137.38,136.85,136.91,25035.0,133.0515,133.129,132.6154,132.6735,25035.0
2022-11-28 13:00:00,136.9,136.98,136.71,136.77,21843.0,132.6639,132.7414,132.4797,132.5379,21843.0
2022-11-28 13:30:00,136.74,136.77,136.37,136.49,20618.0,132.5088,132.5379,132.1503,132.2665,20618.0
2022-11-28 14:00:00,136.47,136.49,136.27,136.37,21661.0,132.2472,132.2665,132.0533,132.1503,21661.0
2022-11-28 14:30:00,136.36,136.48,136.31,136.31,26093.0,132.1406,132.2568,132.0921,132.0921,26093.0
2022-11-28 15:00:00,136.31,136.31,136.04,136.07,35669.0,132.0921,132.0921,131.8305,131.8595,35669.0
2022-11-28 15:30:00,136.09,136.58,136.03,136.52,189605.0,131.8789,132.3538,131.8208,132.2956,189605.0
2022-11-29 09:30:00,136.14,136.76,135.31,136.5,37526.0,131.9274,132.5282,131.1231,132.2762,37526.0
2022-11-29 10:00:00,136.47,136.89,136.15,136.75,31946.0,132.2472,132.6542,131.9371,132.5185,31946.0
2022-11-29 10:30:00,136.77,136.79,136.35,136.38,25544.0,132.5379,132.5573,132.1309,132.1599,25544.0
2022-11-29 11:00:00,136.37,136.48,135.51,135.9,23831.0,132.1503,132.2568,131.3169,131.6948,23831.0
2022-11-29 11:30:00,135.83,136.07,135.66,135.77,18534.0,131.627,131.8595,131.4622,131.5688,18534.0
2022-11-29 12:00:00,135.78,135.78,135.43,135.47,17480.0,131.5785,131.5785,131.2393,131.2781,17480.0
2022-11-29 12:30:00,135.52,135.79,135.49,135.63,10397.0,131.3266,131.5882,131.2975,131.4331,10397.0
2022-11-29 13:00:00,135.62,135.71,135.35,135.57,42011.0,131.4235,131.5107,131.1618,131.375,42011.0
2022-11-29 13:30:00,135.59,135.89,135.59,135.86,18038.0,131.3944,131.6851,131.3944,131.656,18038.0
2022-11-29 14:00:00,135.87,136.17,135.66,135.71,21367.0,131.6657,131.9564,131.4622,131.5107,21367.0
2022-11-29 14:30:00,135.67,135.97,135.67,135.94,14945.0,131.4719,131.7626,131.4719,131.7336,14945.0
2022-11-29 15:00:00,135.94,136.17,135.87,135.95,26149.0,131.7336,131.9564,131.6657,131.7432,26149.0
2022-11-29 15:30:00,135.97,136.72,135.97,136.65,213912.0,131.7626,132.4894,131.7626,132.4216,213912.0
2022-11-30 09:30:00,136.13,137.38,136.03,136.9,29624.0,131.9177,133.129,131.8208,132.6639,29624.0
2022-11-30 10:00:00,136.89,136.99,136.29,136.31,14949.0,132.6542,132.7511,132.0727,132.0921,14949.0
2022-11-30 10:30:00,136.31,136.87,136.31,136.74,16690.0,132.0921,132.6348,132.0921,132.5088,16690.0
2022-11-30 11:00:00,136.76,136.76,136.49,136.67,13962.0,132.5282,132.5282,132.2665,132.441,13962.0
2022-11-30 11:30:00,136.68,136.81,136.41,136.63,13145.0,132.4507,132.5766,132.189,132.4022,13145.0
2022-11-30 12:00:00,136.63,136.69,136.54,136.56,15548.0,132.4022,132.4603,132.315,132.3344,15548.0
2022-11-30 12:30:00,136.58,136.74,136.41,136.41,19785.0,132.3538,132.5088,132.189,132.189,19785.0
2022-11-30 13:00:00,136.38,136.7,136.32,136.6,13641.0,132.1599,132.47,132.1018,132.3731,13641.0
2022-11-30 13:30:00,136.6,137.66,136.44,137.55,21139.0,132.3731,133.4003,132.2181,133.2937,21139.0
2022-11-30 14:00:00,137.68,138.04,137.53,137.74,23310.0,133.4197,133.7686,133.2744,133.4779,23310.0
2022-11-30 14:30:00,137.75,138.24,137.67,138.19,20633.0,133.4875,133.9624,133.41,133.9139,20633.0
2022-11-30 15:00:00,138.18,138.46,138.17,138.38,28618.0,133.9042,134.1756,133.8946,134.0981,28618.0
2022-11-30 15:30:00,138.39,139.26,138.38,139.24,181751.0,134.1077,134.9508,134.0981,134.9314,181751.0
2022-12-01 09:30:00,140.41,140.87,139.75,140.76,57532.0,136.0652,136.511,135.4257,136.4044,57532.0
2022-12-01 10:00:00,140.91,140.98,140.2,140.21,45327.0,136.5498,136.6176,135.8617,135.8714,45327.0
2022-12-01 10:30:00,140.25,140.38,139.78,140.21,33179.0,135.9102,136.0362,135.4547,135.8714,33179.0
2022-12-01 11:00:00,140.24,140.31,139.87,140.05,26943.0,135.9005,135.9683,135.5419,135.7164,26943.0
2022-12-01 11:30:00,140.0,140.18,139.47,139.75,18076.0,135.6679,135.8424,135.1543,135.4257,18076.0
2022-12-01 12:00:00,139.73,139.77,139.44,139.73,12671.0,135.4063,135.445,135.1253,135.4063,12671.0
2022-12-01 12:30:00,139.82,140.02,139.7,140.01,12822.0,135.4935,135.6873,135.3772,135.6776,12822.0
2022-12-01 13:00:00,140.1,140.13,139.57,139.59,16283.0,135.7648,135.7939,135.2512,135.2706,16283.0
2022-12-01 13:30:00,139.59,140.13,139.56,139.91,22660.0,135.2706,135.7939,135.2415,135.5807,22660.0
2022-12-01 14:00:00,139.9,140.07,139.67,139.98,19435.0,135.571,135.7358,135.3481,135.6485,19435.0
2022-12-01 14:30:00,140.01,140.27,139.95,140.13,20483.0,135.6776,135.9296,135.6195,135.7939,20483.0
2022-12-01 15:00:00,140.11,140.12,139.57,139.7,24227.0,135.7745,135.7842,135.2512,135.3772,24227.0
2022-12-01 15:30:00,139.67,139.86,139.58,139.74,120474.0,135.3481,135.5323,135.2609,135.416,120474.0
2022-12-02 09:30:00,138.98,139.58,137.82,138.45,41680.0,134.6795,135.2609,133.5554,134.1659,41680.0
2022-12-02 10:00:00,138.42,138.86,138.26,138.56,35709.0,134.1368,134.5632,133.9818,134.2725,35709.0
2022-12-02 10:30:00,138.53,138.92,138.51,138.68,35684.0,134.2434,134.6213,134.224,134.3888,35684.0
2022-12-02 11:00:00,138.66,139.5,138.57,139.41,15183.0,134.3694,135.1834,134.2822,135.0962,15183.0
2022-12-02 11:30:00,139.48,140.0,139.48,139.86,11020.0,135.164,135.6679,135.164,135.5323,11020.0
2022-12-02 12:00:00,139.82,140.22,139.77,140.16,8482.0,135.4935,135.8811,135.445,135.823,8482.0
2022-12-02 12:30:00,140.13,140.19,139.66,139.68,13350.0,135.7939,135.852,135.3384,135.3578,13350.0
2022-12-02 13:00:00,139.68,140.07,139.66,140.06,17180.0,135.3578,135.7358,135.3384,135.7261,17180.0
2022-12-02 13:30:00,140.08,140.12,139.87,140.02,14067.0,135.7455,135.7842,135.5419,135.6873,14067.0
2022-12-02 14:00:00,140.05,140.17,139.84,140.14,11185.0,135.7164,135.8327,135.5129,135.8036,11185.0
2022-12-02 14:30:00,140.1,140.52,140.1,140.44,17566.0,135.7648,136.1718,135.7648,136.0943,17566.0
2022-12-02 15:00:00,140.47,140.61,140.18,140.22,23998.0,136.1234,136.2591,135.8424,135.8811,23998.0
2022-12-02 15:30:00,140.22,140.57,140.04,140.49,130582.0,135.8811,136.2203,135.7067,136.1428,130582.0
2022-12-05 09:30:00,139.23,139.54,138.88,139.23,25837.0,134.9218,135.2222,134.5826,134.9218,25837.0
2022-12-05 10:00:00,139.12,139.19,138.17,138.22,37656.0,134.8152,134.883,133.8946,133.943,37656.0
2022-12-05 10:30:00,138.19,139.2,138.16,139.12,23535.0,133.9139,134.8927,133.8849,134.8152,23535.0
2022-12-05 11:00:00,139.22,139.41,139.02,139.41,8845.0,134.9121,135.0962,134.7183,135.0962,8845.0
2022-12-05 11:30:00,139.41,139.43,138.68,138.74,17074.0,135.0962,135.1156,134.3888,134.4469,17074.0
2022-12-05 12:00:00,138.74,139.36,138.64,139.24,10144.0,134.4469,135.0477,134.35,134.9314,10144.0
2022-12-05 12:30:00,139.24,139.31,139.04,139.26,7192.0,134.9314,134.9993,134.7376,134.9508,7192.0
2022-12-05 13:00:00,139.2,139.67,139.2,139.45,12253.0,134.8927,135.3481,134.8927,135.1349,12253.0
2022-12-05 13:30:00,139.43,139.63,139.36,139.37,10808.0,135.1156,135.3094,135.0477,135.0574,10808.0
2022-12-05 14:00:00,139.41,139.59,139.22,139.31,13620.0,135.0962,135.2706,134.9121,134.9993,13620.0
2022-12-05 14:30:00,139.25,139.41,139.12,139.31,16622.0,134.9411,135.0962,134.8152,134.9993,16622.0
2022-12-05 15:00:00,139.33,139.35,139.15,139.19,21113.0,135.0187,135.038,134.8442,134.883,21113.0
2022-12-05 15:30:00,139.19,139.42,139.06,139.13,102142.0,134.883,135.1059,134.757,134.8248,102142.0
2022-12-06 09:30:00,138.81,139.04,137.72,138.11,51336.0,134.5147,134.7376,133.4585,133.8364,51336.0
2022-12-06 10:00:00,138.09,138.27,137.14,137.17,30953.0,133.817,133.9915,132.8964,132.9255,30953.0
2022-12-06 10:30:00,137.18,137.55,137.13,137.4,26386.0,132.9352,133.2937,132.8867,133.1484,26386.0
2022-12-06 11:00:00,137.36,137.52,136.73,136.76,19987.0,133.1096,133.2647,132.4991,132.5282,19987.0
2022-12-06 11:30:00,136.76,137.08,136.75,136.95,21172.0,132.5282,132.8383,132.5185,132.7123,21172.0
2022-12-06 12:00:00,136.95,137.14,136.76,136.82,10902.0,132.7123,132.8964,132.5282,132.5863,10902.0
2022-12-06 12:30:00,136.82,136.9,136.76,136.82,10791.0,132.5863,132.6639,132.5282,132.5863,10791.0
2022-12-06 13:00:00,136.78,136.81,136.21,136.45,45280.0,132.5476,132.5766,131.9952,132.2278,45280.0
2022-12-06 13:30:00,136.44,137.05,136.42,137.05,28445.0,132.2181,132.8092,132.1987,132.8092,28445.0
2022-12-06 14:00:00,137.08,137.11,136.68,136.68,16830.0,132.8383,132.8674,132.4507,132.4507,16830.0
2022-12-06 14:30:00,136.68,136.74,136.59,136.7,17527.0,132.4507,132.5088,132.3634,132.47,17527.0
2022-12-06 15:00:00,136.76,136.89,136.34,136.38,16845.0,132.5282,132.6542,132.1212,132.1599,16845.0
2022-12-06 15:30:00,136.4,136.91,136.32,136.87,109474.0,132.1793,132.6735,132.1018,132.6348,109474.0
2022-12-07 09:30:00,134.98,136.73,134.88,136.14,56262.0,130.8033,132.4991,130.7064,131.9274,56262.0
2022-12-07 10:00:00,136.11,136.66,135.95,136.66,19950.0,131.8983,132.4313,131.7432,132.4313,19950.0
2022-12-07 10:30:00,136.66,136.87,136.31,136.71,20499.0,132.4313,132.6348,132.0921,132.4797,20499.0
2022-12-07 11:00:00,136.68,136.7,135.94,136.03,17842.0,132.4507,132.47,131.7336,131.8208,17842.0
2022-12-07 11:30:00,136.0,136.16,135.87,136.13,22520.0,131.7917,131.9467,131.6657,131.9177,22520.0
2022-12-07 12:00:00,136.11,136.14,135.77,135.97,18222.0,131.8983,131.9274,131.5688,131.7626,18222.0
2022-12-07 12:30:00,135.96,136.26,135.8,136.25,13973.0,131.7529,132.0437,131.5979,132.034,13973.0
2022-12-07 13:00:00,136.22,136.41,136.06,136.29,25218.0,132.0049,132.189,131.8498,132.0727,25218.0
2022-12-07 13:30:00,136.27,136.32,135.64,135.68,14574.0,132.0533,132.1018,131.4428,131.4816,14574.0
2022-12-07 14:00:00,135.66,135.77,135.5,135.72,20366.0,131.4622,131.5688,131.3072,131.5204,20366.0
2022-12-07 14:30:00,135.68,135.85,135.53,135.56,23472.0,131.4816,131.6463,131.3362,131.3653,23472.0
2022-12-07 15:00:00,135.53,135.65,135.27,135.35,31504.0,131.3362,131.4525,131.0843,131.1618,31504.0
2022-12-07 15:30:00,135.33,135.72,135.31,135.56,98935.0,131.1424,131.5204,131.1231,131.3653,98935.0
2022-12-08 09:30:00,135.5,136.08,135.48,135.93,37271.0,131.3072,131.8692,131.2878,131.7239,37271.0
2022-12-08 10:00:00,135.96,136.37,135.86,136.34,25153.0,131.7529,132.1503,131.656,132.1212,25153.0
2022-12-08 10:30:00,136.33,136.63,136.18,136.62,21320.0,132.1115,132.4022,131.9661,132.3925,21320.0
2022-12-08 11:00:00,136.68,136.75,136.05,136.48,16941.0,132.4507,132.5185,131.8402,132.2568,16941.0
2022-12-08 11:30:00,136.49,136.72,136.43,136.56,15513.0,132.2665,132.4894,132.2084,132.3344,15513.0
2022-12-08 12:00:00,136.55,136.81,136.55,136.68,8505.0,132.3247,132.5766,132.3247,132.4507,8505.0
2022-12-08 12:30:00,136.61,136.87,136.55,136.82,8736.0,132.3828,132.6348,132.3247,132.5863,8736.0
2022-12-08 13:00:00,136.83,136.92,136.64,136.72,9558.0,132.596,132.6832,132.4119,132.4894,9558.0
2022-12-08 13:30:00,136.73,136.78,136.62,136.66,8853.0,132.4991,132.5476,132.3925,132.4313,8853.0
2022-12-08 14:00:00,136.64,136.64,136.11,136.13,15997.0,132.4119,132.4119,131.8983,131.9177,15997.0
2022-12-08 14:30:00,136.17,136.25,136.02,136.08,17544.0,131.9564,132.034,131.8111,131.8692,17544.0
2022-12-08 15:00:00,136.07,136.29,135.89,136.24,23720.0,131.8595,132.0727,131.6851,132.0243,23720.0
2022-12-08 15:30:00,136.22,136.45,135.98,136.35,71513.0,132.0049,132.2278,131.7723,132.1309,71513.0
2022-12-09 09:30:00,136.56,137.14,136.38,137.08,19564.0,132.3344,132.8964,132.1599,132.8383,19564.0
2022-12-09 10:00:00,137.11,137.44,136.84,137.09,20470.0,132.8674,133.1871,132.6057,132.848,20470.0
2022-12-09 10:30:00,137.18,137.2,136.87,136.95,18489.0,132.9352,132.9546,132.6348,132.7123,18489.0
2022-12-09 11:00:00,136.98,136.98,136.32,136.5,11027.0,132.7414,132.7414,132.1018,132.2762,11027.0
2022-12-09 11:30:00,136.46,136.63,136.28,136.44,9547.0,132.2375,132.4022,132.063,132.2181,9547.0
2022-12-09 12:00:00,136.5,136.6,136.29,136.31,8806.0,132.2762,132.3731,132.0727,132.0921,8806.0
2022-12-09 12:30:00,136.28,136.55,136.27,136.53,4868.0,132.063,132.3247,132.0533,132.3053,4868.0
2022-12-09 13:00:00,136.51,136.51,136.17,136.34,5862.0,132.2859,132.2859,131.9564,132.1212,5862.0
2022-12-09 13:30:00,136.43,136.43,136.2,136.3,11947.0,132.2084,132.2084,131.9855,132.0824,11947.0
2022-12-09 14:00:00,136.31,136.31,135.9,136.03,13768.0,132.0921,132.0921,131.6948,131.8208,13768.0
2022-12-09 14:30:00,136.03,136.39,136.03,136.34,9112.0,131.8208,132.1696,131.8208,132.1212,9112.0
2022-12-09 15:00:00,136.31,136.58,136.28,136.49,15083.0,132.0921,132.3538,132.063,132.2665,15083.0
2022-12-09 15:30:00,136.47,136.54,135.78,135.83,93292.0,132.2472,132.315,131.5785,131.627,93292.0
2022-12-12 09:30:00,136.69,137.56,136.12,136.49,28697.0,132.4603,133.3034,131.908,132.2665,28697.0
2022-12-12 10:00:00,136.55,136.57,136.11,136.13,21593.0,132.3247,132.3441,131.8983,131.9177,21593.0
2022-12-12 10:30:00,136.22,136.52,136.13,136.15,19789.0,132.0049,132.2956,131.9177,131.9371,19789.0
2022-12-12 11:00:00,136.09,136.24,135.86,135.97,20688.0,131.8789,132.0243,131.656,131.7626,20688.0
2022-12-12 11:30:00,135.93,135.97,135.72,135.9,10551.0,131.7239,131.7626,131.5204,131.6948,10551.0
2022-12-12 12:00:00,135.93,136.18,135.74,136.18,11257.0,131.7239,131.9661,131.5397,131.9661,11257.0
2022-12-12 12:30:00,136.13,136.49,136.13,136.38,8163.0,131.9177,132.2665,131.9177,132.1599,8163.0
2022-12-12 13:00:00,136.38,136.55,135.96,135.97,19734.0,132.1599,132.3247,131.7529,131.7626,19734.0
2022-12-12 13:30:00,136.04,136.34,135.97,135.98,15999.0,131.8305,132.1212,131.7626,131.7723,15999.0
2022-12-12 14:00:00,136.0,136.08,135.59,135.68,15866.0,131.7917,131.8692,131.3944,131.4816,15866.0
2022-12-12 14:30:00,135.68,135.96,135.64,135.95,19561.0,131.4816,131.7529,131.4428,131.7432,19561.0
2022-12-12 15:00:00,135.98,136.46,135.97,136.38,19685.0,131.7723,132.2375,131.7626,132.1599,19685.0
2022-12-12 15:30:00,136.41,136.83,136.38,136.82,68329.0,132.189,132.596,132.1599,132.5863,68329.0
2022-12-13 09:30:00,138.37,138.37,136.87,138.11,51358.0,134.0884,134.0884,132.6348,133.8364,51358.0
2022-12-13 10:00:00,138.11,138.37,137.05,137.05,36097.0,133.8364,134.0884,132.8092,132.8092,36097.0
2022-12-13 10:30:00,137.25,137.54,136.69,136.74,12872.0,133.003,133.284,132.4603,132.5088,12872.0
2022-12-13 11:00:00,136.79,137.14,136.65,136.67,20552.0,132.5573,132.8964,132.4216,132.441,20552.0
2022-12-13 11:30:00,136.72,137.16,136.32,136.56,15602.0,132.4894,132.9158,132.1018,132.3344,15602.0
2022-12-13 12:00:00,136.59,136.68,136.01,136.32,12702.0,132.3634,132.4507,131.8014,132.1018,12702.0
2022-12-13 12:30:00,136.31,136.53,135.99,136.04,14562.0,132.0921,132.3053,131.782,131.8305,14562.0
2022-12-13 13:00:00,136.03,136.66,136.02,136.49,11541.0,131.8208,132.4313,131.8111,132.2665,11541.0
2022-12-13 13:30:00,136.5,136.61,136.26,136.44,12753.0,132.2762,132.3828,132.0437,132.2181,12753.0
2022-12-13 14:00:00,136.44,136.63,136.29,136.45,14968.0,132.2181,132.4022,132.0727,132.2278,14968.0
2022-12-13 14:30:00,136.43,136.96,136.37,136.63,18190.0,132.2084,132.722,132.1503,132.4022,18190.0
2022-12-13 15:00:00,136.57,136.58,136.13,136.44,23744.0,132.3441,132.3538,131.9177,132.2181,23744.0
2022-12-13 15:30:00,136.44,136.82,136.31,136.42,111103.0,132.2181,132.5863,132.0921,132.1987,111103.0
2022-12-14 09:30:00,136.77,137.73,136.28,137.71,30110.0,132.5379,133.4682,132.063,133.4488,30110.0
2022-12-14 10:00:00,137.73,137.91,137.33,137.8,21297.0,133.4682,133.6426,133.0805,133.536,21297.0
2022-12-14 10:30:00,137.79,138.04,137.73,137.83,18168.0,133.5263,133.7686,133.4682,133.5651,18168.0
2022-12-14 11:00:00,137.86,138.12,137.76,138.0,18295.0,133.5941,133.8461,133.4972,133.7298,18295.0
2022-12-14 11:30:00,137.96,137.99,137.28,137.39,14786.0,133.6911,133.7201,133.0321,133.1387,14786.0
2022-12-14 12:00:00,137.33,137.37,137.19,137.32,18395.0,133.0805,133.1193,132.9449,133.0709,18395.0
2022-12-14 12:30:00,137.28,137.51,137.23,137.33,13174.0,133.0321,133.255,132.9836,133.0805,13174.0
2022-12-14 13:00:00,137.32,137.6,137.29,137.55,17352.0,133.0709,133.3422,133.0418,133.2937,17352.0
2022-12-14 13:30:00,137.52,137.77,137.45,137.52,36443.0,133.2647,133.5069,133.1968,133.2647,36443.0
2022-12-14 14:00:00,137.47,137.5,136.03,136.37,27633.0,133.2162,133.2453,131.8208,132.1503,27633.0
2022-12-14 14:30:00,136.2,136.36,135.37,135.83,59170.0,131.9855,132.1406,131.1812,131.627,59170.0
2022-12-14 15:00:00,135.83,136.69,135.57,135.57,36732.0,131.627,132.4603,131.375,131.375,36732.0
2022-12-14 15:30:00,135.57,136.3,135.36,135.86,97081.0,131.375,132.0824,131.1715,131.656,97081.0
2022-12-15 09:30:00,134.87,135.18,133.37,133.69,70682.0,130.6967,130.9971,129.2431,129.5532,70682.0
2022-12-15 10:00:00,133.59,133.72,133.19,133.39,38363.0,129.4563,129.5823,129.0687,129.2625,38363.0
2022-12-15 10:30:00,133.49,133.71,133.11,133.16,30316.0,129.3594,129.5726,128.9911,129.0396,30316.0
2022-12-15 11:00:00,133.18,133.35,132.77,132.92,44792.0,129.059,129.2237,128.6616,128.807,44792.0
2022-12-15 11:30:00,132.92,132.92,132.38,132.8,25019.0,128.807,128.807,128.2837,128.6907,25019.0
2022-12-15 12:00:00,132.9,133.01,132.66,132.79,13041.0,128.7876,128.8942,128.5551,128.681,13041.0
2022-12-15 12:30:00,132.85,133.1,132.57,132.68,11327.0,128.7392,128.9814,128.4678,128.5744,11327.0
2022-12-15 13:00:00,132.65,132.67,132.42,132.61,21847.0,128.5454,128.5647,128.3225,128.5066,21847.0
2022-12-15 13:30:00,132.62,132.74,132.51,132.7,10786.0,128.5163,128.6326,128.4097,128.5938,10786.0
2022-12-15 14:00:00,132.75,133.05,132.62,133.01,12527.0,128.6423,128.933,128.5163,128.8942,12527.0
2022-12-15 14:30:00,133.02,133.44,133.02,133.44,10965.0,128.9039,129.3109,128.9039,129.3109,10965.0
2022-12-15 15:00:00,133.48,133.67,133.22,133.49,19957.0,129.3497,129.5338,129.0977,129.3594,19957.0
2022-12-15 15:30:00,133.5,133.65,133.02,133.39,141705.0,129.3691,129.5144,128.9039,129.2625,141705.0
2022-12-16 09:30:00,132.29,132.51,130.98,132.15,191438.0,128.1965,128.4097,126.927,128.0608,191438.0
2022-12-16 10:00:00,132.09,132.11,131.7,131.9,51790.0,128.0027,128.0221,127.6248,127.8186,51790.0
2022-12-16 10:30:00,131.88,132.35,131.83,132.3,27023.0,127.7992,128.2546,127.7507,128.2062,27023.0
2022-12-16 11:00:00,132.33,132.48,132.08,132.33,15367.0,128.2353,128.3806,127.993,128.2353,15367.0
2022-12-16 11:30:00,132.33,132.48,131.85,131.97,16271.0,128.2353,128.3806,127.7701,127.8864,16271.0
2022-12-16 12:00:00,132.01,132.34,131.91,132.28,16401.0,127.9252,128.245,127.8283,128.1868,16401.0
2022-12-16 12:30:00,132.25,132.25,131.56,131.56,17655.0,128.1577,128.1577,127.4891,127.4891,17655.0
2022-12-16 13:00:00,131.56,131.91,131.51,131.51,16495.0,127.4891,127.8283,127.4406,127.4406,16495.0
2022-12-16 13:30:00,131.53,131.74,131.41,131.52,16865.0,127.46,127.6635,127.3437,127.4503,16865.0
2022-12-16 14:00:00,131.49,132.0,131.41,131.6,27727.0,127.4213,127.9155,127.3437,127.5279,27727.0
2022-12-16 14:30:00,131.56,132.04,131.5,131.96,39921.0,127.4891,127.9542,127.4309,127.8767,39921.0
2022-12-16 15:00:00,131.93,132.06,131.55,131.96,22523.0,127.8476,127.9736,127.4794,127.8767,22523.0
2022-12-16 15:30:00,131.99,132.28,131.38,131.53,121714.0,127.9058,128.1868,127.3147,127.46,121714.0
2022-12-19 09:30:00,131.0,131.06,129.22,129.94,88680.0,126.9464,127.0046,125.2215,125.9192,88680.0
2022-12-19 10:00:00,129.93,130.69,129.7,130.68,48373.0,125.9095,126.646,125.6866,126.6363,48373.0
2022-12-19 10:30:00,130.63,130.87,130.07,130.11,67512.0,126.5879,126.8204,126.0452,126.084,67512.0
2022-12-19 11:00:00,130.07,130.75,129.85,130.63,120758.0,126.0452,126.7042,125.832,126.5879,120758.0
2022-12-19 11:30:00,130.64,130.8,130.47,130.75,26756.0,126.5976,126.7526,126.4328,126.7042,26756.0
2022-12-19 12:00:00,130.75,130.97,130.65,130.67,69788.0,126.7042,126.9173,126.6072,126.6266,69788.0
2022-12-19 12:30:00,130.65,130.84,130.47,130.59,19795.0,126.6072,126.7914,126.4328,126.5491,19795.0
2022-12-19 13:00:00,130.56,130.57,130.08,130.22,40503.0,126.52,126.5297,126.0549,126.1906,40503.0
2022-12-19 13:30:00,130.22,130.43,130.01,130.03,21439.0,126.1906,126.3941,125.9871,126.0064,21439.0
2022-12-19 14:00:00,130.03,130.03,129.32,129.33,20812.0,126.0064,126.0064,125.3184,125.3281,20812.0
2022-12-19 14:30:00,129.32,129.6,129.06,129.31,57583.0,125.3184,125.5897,125.0664,125.3087,57583.0
2022-12-19 15:00:00,129.33,129.5,129.22,129.37,34007.0,125.3281,125.4928,125.2215,125.3669,34007.0
2022-12-19 15:30:00,129.36,129.87,129.35,129.65,117723.0,125.3572,125.8514,125.3475,125.6382,117723.0
2022-12-20 09:30:00,129.49,129.72,128.61,129.44,56254.0,125.4831,125.706,124.6304,125.4347,56254.0
2022-12-20 10:00:00,129.4,129.99,129.24,129.97,40515.0,125.3959,125.9677,125.2409,125.9483,40515.0
2022-12-20 10:30:00,129.98,130.36,129.69,130.12,38459.0,125.958,126.3262,125.677,126.0936,38459.0
2022-12-20 11:00:00,130.07,130.09,129.53,129.59,51431.0,126.0452,126.0646,125.5219,125.58,51431.0
2022-12-20 11:30:00,129.65,130.02,129.55,130.02,34306.0,125.6382,125.9967,125.5413,125.9967,34306.0
2022-12-20 12:00:00,129.98,130.11,129.78,130.11,26248.0,125.958,126.084,125.7642,126.084,26248.0
2022-12-20 12:30:00,130.1,130.18,129.96,130.12,23075.0,126.0743,126.1518,125.9386,126.0936,23075.0
2022-12-20 13:00:00,130.09,130.16,129.9,130.02,23380.0,126.0646,126.1324,125.8805,125.9967,23380.0
2022-12-20 13:30:00,129.99,130.32,129.99,130.03,21396.0,125.9677,126.2875,125.9677,126.0064,21396.0
2022-12-20 14:00:00,130.03,130.46,129.99,130.46,26910.0,126.0064,126.4231,125.9677,126.4231,26910.0
2022-12-20 14:30:00,130.43,130.44,130.0,130.03,28501.0,126.3941,126.4037,125.9774,126.0064,28501.0
2022-12-20 15:00:00,130.02,130.21,129.9,130.18,41733.0,125.9967,126.1809,125.8805,126.1518,41733.0
2022-12-20 15:30:00,130.16,130.38,129.97,130.01,114899.0,126.1324,126.3456,125.9483,125.9871,114899.0
2022-12-21 09:30:00,130.77,131.03,129.87,130.45,46246.0,126.7235,126.9755,125.8514,126.4134,46246.0
2022-12-21 10:00:00,130.53,130.98,130.52,130.92,29439.0,126.491,126.927,126.4813,126.8689,29439.0
2022-12-21 10:30:00,130.99,131.29,130.91,131.01,55291.0,126.9367,127.2274,126.8592,126.9561,55291.0
2022-12-21 11:00:00,131.05,131.27,131.02,131.17,19779.0,126.9949,127.2081,126.9658,127.1112,19779.0
2022-12-21 11:30:00,131.18,131.31,130.97,130.98,11094.0,127.1208,127.2468,126.9173,126.927,11094.0
2022-12-21 12:00:00,130.96,131.23,130.91,131.0,14344.0,126.9077,127.1693,126.8592,126.9464,14344.0
2022-12-21 12:30:00,131.05,131.1,130.92,131.09,11011.0,126.9949,127.0433,126.8689,127.0336,11011.0
2022-12-21 13:00:00,131.07,131.22,130.93,130.94,16862.0,127.0143,127.1596,126.8786,126.8883,16862.0
2022-12-21 13:30:00,130.97,131.35,130.96,131.33,18172.0,126.9173,127.2856,126.9077,127.2662,18172.0
2022-12-21 14:00:00,131.32,131.57,131.25,131.27,27618.0,127.2565,127.4988,127.1887,127.2081,27618.0
2022-12-21 14:30:00,131.26,131.36,131.07,131.24,23838.0,127.1984,127.2953,127.0143,127.179,23838.0
2022-12-21 15:00:00,131.22,131.38,131.11,131.11,29255.0,127.1596,127.3147,127.053,127.053,29255.0
2022-12-21 15:30:00,131.11,131.52,131.0,131.5,141225.0,127.053,127.4503,126.9464,127.4309,141225.0
2022-12-22 09:30:00,131.11,131.11,129.86,130.17,32170.0,127.053,127.053,125.8417,126.1421,32170.0
2022-12-22 10:00:00,130.28,130.55,129.96,130.19,20496.0,126.2487,126.5103,125.9386,126.1615,20496.0
2022-12-22 10:30:00,130.13,130.45,129.93,129.96,23805.0,126.1033,126.4134,125.9095,125.9386,23805.0
2022-12-22 11:00:00,129.97,130.15,129.84,129.98,13840.0,125.9483,126.1227,125.8223,125.958,13840.0
2022-12-22 11:30:00,129.97,130.19,129.7,129.86,10707.0,125.9483,126.1615,125.6866,125.8417,10707.0
2022-12-22 12:00:00,129.86,129.88,129.26,129.26,8599.0,125.8417,125.8611,125.2603,125.2603,8599.0
2022-12-22 12:30:00,129.26,129.26,128.83,128.9,6447.0,125.2603,125.2603,124.8436,124.9114,6447.0
2022-12-22 13:00:00,128.87,128.89,128.5,128.5,37862.0,124.8823,124.9017,124.5238,124.5238,37862.0
2022-12-22 13:30:00,128.49,128.53,128.19,128.22,42486.0,124.5141,124.5528,124.2234,124.2524,42486.0
2022-12-22 14:00:00,128.25,128.77,128.17,128.7,15562.0,124.2815,124.7854,124.204,124.7176,15562.0
2022-12-22 14:30:00,128.68,128.94,128.42,128.86,10590.0,124.6982,124.9502,124.4463,124.8726,10590.0
2022-12-22 15:00:00,128.93,129.3,128.84,129.28,22261.0,124.9405,125.299,124.8533,125.2796,22261.0
2022-12-22 15:30:00,129.27,129.46,128.78,129.46,89580.0,125.2699,125.4541,124.7951,125.4541,89580.0
2022-12-23 09:30:00,129.02,129.86,128.71,129.34,26243.0,125.0277,125.8417,124.7273,125.3378,26243.0
2022-12-23 10:00:00,129.41,130.15,129.31,130.01,17064.0,125.4056,126.1227,125.3087,125.9871,17064.0
2022-12-23 10:30:00,130.26,130.33,130.03,130.13,14624.0,126.2293,126.2971,126.0064,126.1033,14624.0
2022-12-23 11:00:00,130.15,130.43,130.13,130.22,10797.0,126.1227,126.3941,126.1033,126.1906,10797.0
2022-12-23 11:30:00,130.25,130.44,130.25,130.27,8332.0,126.2196,126.4037,126.2196,126.239,8332.0
2022-12-23 12:00:00,130.3,130.53,130.3,130.51,24517.0,126.2681,126.491,126.2681,126.4716,24517.0
2022-12-23 12:30:00,130.5,130.71,130.35,130.46,14626.0,126.4619,126.6654,126.3165,126.4231,14626.0
2022-12-23 13:00:00,130.43,130.57,130.35,130.36,6886.0,126.3941,126.5297,126.3165,126.3262,6886.0
2022-12-23 13:30:00,130.44,130.53,130.17,130.35,10194.0,126.4037,126.491,126.1421,126.3165,10194.0
2022-12-23 14:00:00,130.35,130.44,130.2,130.33,12365.0,126.3165,126.4037,126.1712,126.2971,12365.0
2022-12-23 14:30:00,130.32,130.65,130.32,130.63,12227.0,126.2875,126.6072,126.2875,126.5879,12227.0
2022-12-23 15:00:00,130.6,130.8,130.57,130.64,15093.0,126.5588,126.7526,126.5297,126.5976,15093.0
2022-12-23 15:30:00,130.64,130.97,130.47,130.79,60272.0,126.5976,126.9173,126.4328,126.7429,60272.0
2022-12-27 09:30:00,130.81,131.01,130.15,130.33,15657.0,126.7623,126.9561,126.1227,126.2971,15657.0
2022-12-27 10:00:00,130.28,131.0,129.95,130.66,14829.0,126.2487,126.9464,125.9289,126.6169,14829.0
2022-12-27 10:30:00,130.72,131.01,130.67,130.81,7079.0,126.6751,126.9561,126.6266,126.7623,7079.0
2022-12-27 11:00:00,130.81,131.01,130.69,130.74,4810.0,126.7623,126.9561,126.646,126.6945,4810.0
2022-12-27 11:30:00,130.87,130.91,130.69,130.78,5320.0,126.8204,126.8592,126.646,126.7332,5320.0
2022-12-27 12:00:00,130.8,131.04,130.77,130.9,6883.0,126.7526,126.9852,126.7235,126.8495,6883.0
2022-12-27 12:30:00,130.88,130.95,130.81,130.91,6883.0,126.8301,126.898,126.7623,126.8592,6883.0
2022-12-27 13:00:00,130.99,131.13,130.89,130.9,13442.0,126.9367,127.0724,126.8398,126.8495,13442.0
2022-12-27 13:30:00,130.88,131.01,130.7,130.7,9488.0,126.8301,126.9561,126.6557,126.6557,9488.0
2022-12-27 14:00:00,130.69,130.81,130.37,130.38,16316.0,126.646,126.7623,126.3359,126.3456,16316.0
2022-12-27 14:30:00,130.38,130.67,130.36,130.59,12811.0,126.3456,126.6266,126.3262,126.5491,12811.0
2022-12-27 15:00:00,130.61,131.0,130.59,130.97,11590.0,126.5685,126.9464,126.5491,126.9173,11590.0
2022-12-27 15:30:00,130.95,131.07,130.66,130.93,55454.0,126.898,127.0143,126.6169,126.8786,55454.0
2022-12-28 09:30:00,131.04,131.3,130.76,130.88,26698.0,126.9852,127.2371,126.7138,126.8301,26698.0
2022-12-28 10:00:00,131.02,131.14,130.39,130.47,21840.0,126.9658,127.0821,126.3553,126.4328,21840.0
2022-12-28 10:30:00,130.47,130.85,130.45,130.53,19951.0,126.4328,126.8011,126.4134,126.491,19951.0
2022-12-28 11:00:00,130.56,130.69,130.23,130.41,21900.0,126.52,126.646,126.2002,126.3747,21900.0
2022-12-28 11:30:00,130.37,130.65,130.34,130.53,30261.0,126.3359,126.6072,126.3068,126.491,30261.0
2022-12-28 12:00:00,130.52,130.58,130.0,130.06,12967.0,126.4813,126.5394,125.9774,126.0355,12967.0
2022-12-28 12:30:00,130.09,130.36,129.97,130.35,12088.0,126.0646,126.3262,125.9483,126.3165,12088.0
2022-12-28 13:00:00,130.36,130.5,130.21,130.22,19490.0,126.3262,126.4619,126.1809,126.1906,19490.0
2022-12-28 13:30:00,130.22,130.33,130.08,130.09,20812.0,126.1906,126.2971,126.0549,126.0646,20812.0
2022-12-28 14:00:00,130.07,130.18,129.88,129.97,17476.0,126.0452,126.1518,125.8611,125.9483,17476.0
2022-12-28 14:30:00,130.01,130.35,130.01,130.1,14725.0,125.9871,126.3165,125.9871,126.0743,14725.0
2022-12-28 15:00:00,130.11,130.12,129.51,129.57,17740.0,126.084,126.0936,125.5025,125.5607,17740.0
2022-12-28 15:30:00,129.58,129.73,129.32,129.41,109707.0,125.5704,125.7157,125.3184,125.4056,109707.0
2022-12-29 09:30:00,130.14,130.96,129.74,130.45,27535.0,126.113,126.9077,125.7254,126.4134,27535.0
2022-12-29 10:00:00,130.44,130.61,130.38,130.48,50609.0,126.4037,126.5685,126.3456,126.4425,50609.0
2022-12-29 10:30:00,130.52,130.78,130.45,130.58,71909.0,126.4813,126.7332,126.4134,126.5394,71909.0
2022-12-29 11:00:00,130.61,130.63,130.21,130.38,23377.0,126.5685,126.5879,126.1809,126.3456,23377.0
2022-12-29 11:30:00,130.37,130.83,130.36,130.76,8662.0,126.3359,126.7817,126.3262,126.7138,8662.0
2022-12-29 12:00:00,130.8,131.01,130.79,130.99,11311.0,126.7526,126.9561,126.7429,126.9367,11311.0
2022-12-29 12:30:00,131.0,131.07,130.86,130.98,12863.0,126.9464,127.0143,126.8107,126.927,12863.0
2022-12-29 13:00:00,130.97,131.01,130.65,130.84,29523.0,126.9173,126.9561,126.6072,126.7914,29523.0
2022-12-29 13:30:00,130.83,131.33,130.78,131.33,29909.0,126.7817,127.2662,126.7332,127.2662,29909.0
2022-12-29 14:00:00,131.33,131.39,130.96,130.98,45622.0,127.2662,127.3243,126.9077,126.927,45622.0
2022-12-29 14:30:00,131.0,131.18,130.84,130.9,17973.0,126.9464,127.1208,126.7914,126.8495,17973.0
2022-12-29 15:00:00,130.87,130.88,130.47,130.47,16775.0,126.8204,126.8301,126.4328,126.4328,16775.0
2022-12-29 15:30:00,130.51,130.94,130.5,130.75,102774.0,126.4716,126.8883,126.4619,126.7042,102774.0
2022-12-30 09:30:00,129.88,130.14,128.75,129.08,24168.0,126.3441,126.597,125.2448,125.5658,24168.0
2022-12-30 10:00:00,129.0,129.27,128.87,128.93,32256.0,125.488,125.7507,125.3616,125.4199,32256.0
2022-12-30 10:30:00,128.93,129.18,128.77,128.95,11191.0,125.4199,125.6631,125.2643,125.4394,11191.0
2022-12-30 11:00:00,128.95,128.99,128.19,128.26,10096.0,125.4394,125.4783,124.7001,124.7682,10096.0
2022-12-30 11:30:00,128.21,128.6,128.21,128.56,8583.0,124.7195,125.0989,124.7195,125.06,8583.0
2022-12-30 12:00:00,128.56,128.86,128.52,128.77,14723.0,125.06,125.3518,125.0211,125.2643,14723.0
2022-12-30 12:30:00,128.76,128.86,128.6,128.6,12626.0,125.2546,125.3518,125.0989,125.0989,12626.0
2022-12-30 13:00:00,128.69,128.94,128.13,128.28,10899.0,125.1865,125.4297,124.6417,124.7876,10899.0
2022-12-30 13:30:00,128.28,128.59,128.22,128.37,14640.0,124.7876,125.0892,124.7293,124.8752,14640.0
2022-12-30 14:00:00,128.35,128.39,128.0,128.02,14772.0,124.8557,124.8946,124.5152,124.5347,14772.0
2022-12-30 14:30:00,128.0,128.36,128.0,128.28,37969.0,124.5152,124.8654,124.5152,124.7876,37969.0
2022-12-30 15:00:00,128.27,128.71,128.27,128.53,20796.0,124.7779,125.2059,124.7779,125.0308,20796.0
2022-12-30 15:30:00,128.54,129.34,128.46,128.98,102435.0,125.0405,125.8188,124.9627,125.4686,102435.0
2023-01-03 09:30:00,129.68,129.99,128.47,129.1,41039.0,126.1495,126.4511,124.9725,125.5853,41039.0
2023-01-03 10:00:00,129.11,129.16,128.24,128.4,31763.0,125.595,125.6437,124.7487,124.9044,31763.0
2023-01-03 10:30:00,128.45,129.16,128.27,129.04,20324.0,124.953,125.6437,124.7779,125.5269,20324.0
2023-01-03 11:00:00,129.06,129.06,128.1,128.53,31827.0,125.5464,125.5464,124.6125,125.0308,31827.0
2023-01-03 11:30:00,128.41,128.41,128.0,128.35,16809.0,124.9141,124.9141,124.5152,124.8557,16809.0
2023-01-03 12:00:00,128.38,128.4,127.89,127.95,33433.0,124.8849,124.9044,124.4082,124.4666,33433.0
2023-01-03 12:30:00,128.04,128.38,127.74,127.94,19474.0,124.5542,124.8849,124.2623,124.4569,19474.0
2023-01-03 13:00:00,127.93,128.37,127.85,128.33,13809.0,124.4472,124.8752,124.3693,124.8363,13809.0
2023-01-03 13:30:00,128.36,128.65,128.33,128.64,18116.0,124.8654,125.1476,124.8363,125.1378,18116.0
2023-01-03 14:00:00,128.64,128.7,128.03,128.07,16063.0,125.1378,125.1962,124.5444,124.5833,16063.0
2023-01-03 14:30:00,128.04,128.44,127.75,128.21,46570.0,124.5542,124.9433,124.2721,124.7195,46570.0
2023-01-03 15:00:00,128.24,128.46,128.08,128.22,54067.0,124.7487,124.9627,124.5931,124.7293,54067.0
2023-01-03 15:30:00,128.24,128.75,128.21,128.68,255766.0,124.7487,125.2448,124.7195,125.1767,255766.0
2023-01-04 09:30:00,128.98,128.98,128.35,128.78,38903.0,125.4686,125.4686,124.8557,125.274,38903.0
2023-01-04 10:00:00,128.73,128.98,127.96,128.26,21365.0,125.2254,125.4686,124.4763,124.7682,21365.0
2023-01-04 10:30:00,128.25,128.56,128.1,128.5,16570.0,124.7584,125.06,124.6125,125.0016,16570.0
2023-01-04 11:00:00,128.51,128.58,128.22,128.5,33533.0,125.0114,125.0795,124.7293,125.0016,33533.0
2023-01-04 11:30:00,128.6,129.02,128.6,128.88,75508.0,125.0989,125.5075,125.0989,125.3713,75508.0
2023-01-04 12:00:00,128.93,129.19,128.71,128.71,24112.0,125.4199,125.6729,125.2059,125.2059,24112.0
2023-01-04 12:30:00,128.69,128.86,128.69,128.73,16134.0,125.1865,125.3518,125.1865,125.2254,16134.0
2023-01-04 13:00:00,128.67,128.87,128.47,128.72,39543.0,125.167,125.3616,124.9725,125.2156,39543.0
2023-01-04 13:30:00,128.7,128.83,128.45,128.56,44972.0,125.1962,125.3227,124.953,125.06,44972.0
2023-01-04 14:00:00,128.55,128.86,127.88,127.94,38121.0,125.0503,125.3518,124.3985,124.4569,38121.0
2023-01-04 14:30:00,127.82,128.14,127.79,128.07,28669.0,124.3401,124.6514,124.311,124.5833,28669.0
2023-01-04 15:00:00,128.08,128.34,127.99,128.11,45102.0,124.5931,124.846,124.5055,124.6223,45102.0
2023-01-04 15:30:00,128.09,128.31,127.57,128.23,302668.0,124.6028,124.8168,124.097,124.739,302668.0
2023-01-05 09:30:00,127.74,128.03,126.32,127.07,107001.0,124.2623,124.5444,122.881,123.6106,107001.0
2023-01-05 10:00:00,127.04,127.57,126.66,126.95,72720.0,123.5814,124.097,123.2117,123.4938,72720.0
2023-01-05 10:30:00,126.98,127.06,126.49,126.58,40575.0,123.523,123.6008,123.0464,123.1339,40575.0
2023-01-05 11:00:00,126.55,126.83,126.5,126.81,36156.0,123.1047,123.3771,123.0561,123.3576,36156.0
2023-01-05 11:30:00,126.8,126.8,126.14,126.19,43229.0,123.3479,123.3479,122.7059,122.7545,43229.0
2023-01-05 12:00:00,126.13,126.47,125.88,125.99,40190.0,122.6962,123.0269,122.453,122.56,40190.0
2023-01-05 12:30:00,125.97,126.13,125.54,125.61,29655.0,122.5405,122.6962,122.1222,122.1903,29655.0
2023-01-05 13:00:00,125.63,126.03,125.5,125.86,50872.0,122.2098,122.5989,122.0833,122.4335,50872.0
2023-01-05 13:30:00,125.87,126.03,125.8,125.86,22128.0,122.4432,122.5989,122.3751,122.4335,22128.0
2023-01-05 14:00:00,125.86,126.0,125.51,125.55,21012.0,122.4335,122.5697,122.093,122.1319,21012.0
2023-01-05 14:30:00,125.55,126.01,125.54,125.62,30557.0,122.1319,122.5794,122.1222,122.2,30557.0
2023-01-05 15:00:00,125.62,125.62,125.18,125.52,122501.0,122.2,122.2,121.772,122.1028,122501.0
2023-01-05 15:30:00,125.52,125.7,125.06,125.51,255329.0,122.1028,122.2779,121.6553,122.093,255329.0
2023-01-06 09:30:00,126.35,127.4,126.35,127.37,58901.0,122.9102,123.9316,122.9102,123.9024,58901.0
2023-01-06 10:00:00,127.57,127.83,127.11,127.4,130706.0,124.097,124.3499,123.6495,123.9316,130706.0
2023-01-06 10:30:00,127.39,128.59,127.39,128.28,53237.0,123.9219,125.0892,123.9219,124.7876,53237.0
2023-01-06 11:00:00,128.29,128.42,127.87,127.95,80154.0,124.7974,124.9238,124.3888,124.4666,80154.0
2023-01-06 11:30:00,127.9,128.19,127.76,127.94,29713.0,124.418,124.7001,124.2818,124.4569,29713.0
2023-01-06 12:00:00,127.97,128.12,127.59,127.72,32638.0,124.4861,124.632,124.1164,124.2429,32638.0
2023-01-06 12:30:00,127.78,127.88,127.56,127.67,22064.0,124.3012,124.3985,124.0872,124.1942,22064.0
2023-01-06 13:00:00,127.66,127.67,127.47,127.65,8673.0,124.1845,124.1942,123.9997,124.1748,8673.0
2023-01-06 13:30:00,127.65,127.82,127.6,127.75,23674.0,124.1748,124.3401,124.1261,124.2721,23674.0
2023-01-06 14:00:00,127.76,128.19,127.69,127.9,124290.0,124.2818,124.7001,124.2137,124.418,124290.0
2023-01-06 14:30:00,127.9,128.5,127.88,128.39,78686.0,124.418,125.0016,124.3985,124.8946,78686.0
2023-01-06 15:00:00,128.36,128.76,128.34,128.61,114722.0,124.8654,125.2546,124.846,125.1086,114722.0
2023-01-06 15:30:00,128.65,129.08,128.17,128.42,266934.0,125.1476,125.5658,124.6806,124.9238,266934.0
2023-01-09 09:30:00,128.99,129.59,128.53,129.45,160089.0,125.4783,126.062,125.0308,125.9258,160089.0
2023-01-09 10:00:00,129.49,129.54,128.93,129.08,46952.0,125.9647,126.0133,125.4199,125.5658,46952.0
2023-01-09 10:30:00,129.03,129.49,128.98,129.36,31441.0,125.5172,125.9647,125.4686,125.8382,31441.0
2023-01-09 11:00:00,129.36,129.67,129.33,129.4,108214.0,125.8382,126.1398,125.809,125.8771,108214.0
2023-01-09 11:30:00,129.41,129.41,129.0,129.18,36968.0,125.8869,125.8869,125.488,125.6631,36968.0
2023-01-09 12:00:00,129.1,129.11,128.67,128.84,25756.0,125.5853,125.595,125.167,125.3324,25756.0
2023-01-09 12:30:00,128.84,128.91,128.58,128.81,32536.0,125.3324,125.4005,125.0795,125.3032,32536.0
2023-01-09 13:00:00,128.78,128.79,128.37,128.5,21883.0,125.274,125.2837,124.8752,125.0016,21883.0
2023-01-09 13:30:00,128.5,128.53,128.13,128.2,35992.0,125.0016,125.0308,124.6417,124.7098,35992.0
2023-01-09 14:00:00,128.22,128.41,128.07,128.22,36777.0,124.7293,124.9141,124.5833,124.7293,36777.0
2023-01-09 14:30:00,128.22,128.26,127.74,127.76,37429.0,124.7293,124.7682,124.2623,124.2818,37429.0
2023-01-09 15:00:00,127.76,127.81,127.37,127.42,66999.0,124.2818,124.3304,123.9024,123.951,66999.0
2023-01-09 15:30:00,127.42,127.94,127.31,127.76,309494.0,123.951,124.4569,123.844,124.2818,309494.0
2023-01-10 09:30:00,125.54,125.9,123.2,124.92,240237.0,122.1222,122.4724,119.8459,121.5191,240237.0
2023-01-10 10:00:00,124.92,125.0,124.16,124.28,65954.0,121.5191,121.5969,120.7798,120.8965,65954.0
2023-01-10 10:30:00,124.29,124.91,123.88,124.89,61478.0,120.9063,121.5094,120.5074,121.4899,61478.0
2023-01-10 11:00:00,124.91,125.18,123.82,124.09,283836.0,121.5094,121.772,120.449,120.7117,283836.0
2023-01-10 11:30:00,124.18,124.25,123.57,124.05,28807.0,120.7992,120.8673,120.2059,120.6728,28807.0
2023-01-10 12:00:00,124.05,124.26,123.79,124.19,43461.0,120.6728,120.8771,120.4199,120.809,43461.0
2023-01-10 12:30:00,124.23,124.94,124.21,124.81,68631.0,120.8479,121.5386,120.8284,121.4121,68631.0
2023-01-10 13:00:00,124.8,125.24,124.79,125.19,26376.0,121.4024,121.8304,121.3926,121.7817,26376.0
2023-01-10 13:30:00,125.16,125.48,125.13,125.46,39781.0,121.7526,122.0639,121.7234,122.0444,39781.0
2023-01-10 14:00:00,125.49,125.5,124.73,124.95,85004.0,122.0736,122.0833,121.3343,121.5483,85004.0
2023-01-10 14:30:00,124.97,125.51,124.97,125.34,69983.0,121.5677,122.093,121.5677,121.9277,69983.0
2023-01-10 15:00:00,125.27,125.93,125.04,125.42,528788.0,121.8596,122.5016,121.6358,122.0055,528788.0
2023-01-10 15:30:00,125.41,125.46,125.07,125.17,621613.0,121.9958,122.0444,121.665,121.7623,621613.0
2023-01-11 09:30:00,126.37,126.97,126.01,126.05,82798.0,122.9296,123.5133,122.5794,122.6183,82798.0
2023-01-11 10:00:00,126.11,126.11,125.58,125.79,61550.0,122.6767,122.6767,122.1611,122.3654,61550.0
2023-01-11 10:30:00,125.77,126.27,125.73,125.85,41633.0,122.346,122.8323,122.307,122.4238,41633.0
2023-01-11 11:00:00,125.87,125.88,125.36,125.45,67197.0,122.4432,122.453,121.9471,122.0347,67197.0
2023-01-11 11:30:00,125.46,125.71,125.24,125.39,72048.0,122.0444,122.2876,121.8304,121.9763,72048.0
2023-01-11 12:00:00,125.43,125.52,125.28,125.45,53602.0,122.0152,122.1028,121.8693,122.0347,53602.0
2023-01-11 12:30:00,125.45,125.69,125.2,125.34,60196.0,122.0347,122.2681,121.7915,121.9277,60196.0
2023-01-11 13:00:00,125.34,125.95,125.33,125.75,76307.0,121.9277,122.5211,121.9179,122.3265,76307.0
2023-01-11 13:30:00,125.77,125.86,125.45,125.53,56468.0,122.346,122.4335,122.0347,122.1125,56468.0
2023-01-11 14:00:00,125.54,126.25,125.3,126.2,64335.0,122.1222,122.8129,121.8888,122.7643,64335.0
2023-01-11 14:30:00,126.21,126.7,126.17,126.53,96039.0,122.774,123.2506,122.7351,123.0853,96039.0
2023-01-11 15:00:00,126.53,126.8,126.48,126.71,87417.0,123.0853,123.3479,123.0366,123.2604,87417.0
2023-01-11 15:30:00,126.72,126.93,126.39,126.88,440363.0,123.2701,123.4744,122.9491,123.4257,440363.0
2023-01-12 09:30:00,127.06,127.06,124.4,124.92,90177.0,123.6008,123.6008,121.0133,121.5191,90177.0
2023-01-12 10:00:00,124.97,125.33,124.58,125.08,59413.0,121.5677,121.9179,121.1884,121.6747,59413.0
2023-01-12 10:30:00,125.07,125.55,124.78,125.0,52756.0,121.665,122.1319,121.3829,121.5969,52756.0
2023-01-12 11:00:00,124.95,124.96,124.29,124.39,38212.0,121.5483,121.558,120.9063,121.0035,38212.0
2023-01-12 11:30:00,124.41,124.95,124.16,124.93,34824.0,121.023,121.5483,120.7798,121.5288,34824.0
2023-01-12 12:00:00,124.92,125.28,124.86,125.23,105007.0,121.5191,121.8693,121.4607,121.8207,105007.0
2023-01-12 12:30:00,125.2,125.37,125.03,125.15,40959.0,121.7915,121.9568,121.6261,121.7428,40959.0
2023-01-12 13:00:00,125.16,125.16,124.16,124.31,44431.0,121.7526,121.7526,120.7798,120.9257,44431.0
2023-01-12 13:30:00,124.28,124.63,124.01,124.48,56138.0,120.8965,121.237,120.6339,121.0911,56138.0
2023-01-12 14:00:00,124.49,124.53,123.88,123.9,55826.0,121.1008,121.1397,120.5074,120.5269,55826.0
2023-01-12 14:30:00,123.9,124.03,123.15,123.56,91252.0,120.5269,120.6533,119.7973,120.1961,91252.0
2023-01-12 15:00:00,123.58,123.69,123.14,123.51,102708.0,120.2156,120.3226,119.7876,120.1475,102708.0
2023-01-12 15:30:00,123.5,123.55,122.93,123.27,346915.0,120.1378,120.1864,119.5833,119.914,346915.0
2023-01-13 09:30:00,122.92,123.74,122.5,123.27,336691.0,119.5735,120.3712,119.165,119.914,336691.0
2023-01-13 10:00:00,123.25,123.67,122.75,123.64,124334.0,119.8946,120.3031,119.4082,120.2739,124334.0
2023-01-13 10:30:00,123.61,123.62,122.85,123.12,72055.0,120.2448,120.2545,119.5055,119.7681,72055.0
2023-01-13 11:00:00,123.11,123.75,123.07,123.69,44562.0,119.7584,120.381,119.7195,120.3226,44562.0
2023-01-13 11:30:00,123.7,123.85,123.28,123.53,186892.0,120.3323,120.4782,119.9237,120.1669,186892.0
2023-01-13 12:00:00,123.52,124.0,123.49,123.81,81844.0,120.1572,120.6241,120.128,120.4393,81844.0
2023-01-13 12:30:00,123.81,123.81,123.52,123.61,28535.0,120.4393,120.4393,120.1572,120.2448,28535.0
2023-01-13 13:00:00,123.62,123.72,123.06,123.12,52341.0,120.2545,120.3518,119.7097,119.7681,52341.0
2023-01-13 13:30:00,123.09,123.29,122.98,123.12,96414.0,119.7389,119.9335,119.6319,119.7681,96414.0
2023-01-13 14:00:00,123.12,123.4,123.09,123.23,116324.0,119.7681,120.0405,119.7389,119.8751,116324.0
2023-01-13 14:30:00,123.24,124.06,123.16,124.03,82447.0,119.8848,120.6825,119.807,120.6533,82447.0
2023-01-13 15:00:00,124.03,124.38,123.98,124.05,97863.0,120.6533,120.9938,120.6047,120.6728,97863.0
2023-01-13 15:30:00,124.05,124.97,123.98,124.88,282790.0,120.6728,121.5677,120.6047,121.4802,282790.0
2023-01-17 09:30:00,125.6,125.94,125.0,125.05,112634.0,122.1806,122.5113,121.5969,121.6456,112634.0
2023-01-17 10:00:00,125.07,125.41,124.95,125.18,129180.0,121.665,121.9958,121.5483,121.772,129180.0
2023-01-17 10:30:00,125.2,125.55,124.79,125.33,55612.0,121.7915,122.1319,121.3926,121.9179,55612.0
2023-01-17 11:00:00,125.37,125.44,125.28,125.38,56391.0,121.9568,122.0249,121.8693,121.9666,56391.0
2023-01-17 11:30:00,125.36,125.69,125.26,125.6,51059.0,121.9471,122.2681,121.8498,122.1806,51059.0
2023-01-17 12:00:00,125.65,125.98,125.62,125.98,112431.0,122.2292,122.5502,122.2,122.5502,112431.0
2023-01-17 12:30:00,125.97,126.22,125.87,125.96,34775.0,122.5405,122.7837,122.4432,122.5308,34775.0
2023-01-17 13:00:00,126.0,126.33,125.99,126.29,31289.0,122.5697,122.8907,122.56,122.8518,31289.0
2023-01-17 13:30:00,126.31,126.45,126.1,126.37,75759.0,122.8713,123.0074,122.667,122.9296,75759.0
2023-01-17 14:00:00,126.37,126.48,126.22,126.34,80984.0,122.9296,123.0366,122.7837,122.9004,80984.0
2023-01-17 14:30:00,126.32,126.39,125.89,126.0,45515.0,122.881,122.9491,122.4627,122.5697,45515.0
2023-01-17 15:00:00,125.99,126.21,125.97,126.12,63034.0,122.56,122.774,122.5405,122.6864,63034.0
2023-01-17 15:30:00,126.13,126.25,125.67,125.68,176708.0,122.6962,122.8129,122.2487,122.2584,176708.0
2023-01-18 09:30:00,125.73,126.7,124.96,125.08,43718.0,122.307,123.2506,121.558,121.6747,43718.0
2023-01-18 10:00:00,125.11,125.12,124.34,124.38,51389.0,121.7039,121.7137,120.9549,120.9938,51389.0
2023-01-18 10:30:00,124.36,124.51,124.14,124.21,23408.0,120.9743,121.1203,120.7603,120.8284,23408.0
2023-01-18 11:00:00,124.24,124.25,123.5,123.91,41901.0,120.8576,120.8673,120.1378,120.5366,41901.0
2023-01-18 11:30:00,123.86,123.88,123.5,123.68,27655.0,120.488,120.5074,120.1378,120.3129,27655.0
2023-01-18 12:00:00,123.65,123.66,123.26,123.3,23827.0,120.2837,120.2934,119.9043,119.9432,23827.0
2023-01-18 12:30:00,123.29,123.3,122.63,122.7,24332.0,119.9335,119.9432,119.2914,119.3595,24332.0
2023-01-18 13:00:00,122.68,122.78,122.45,122.69,27945.0,119.3401,119.4374,119.1163,119.3498,27945.0
2023-01-18 13:30:00,122.69,123.14,122.69,122.99,24381.0,119.3498,119.7876,119.3498,119.6416,24381.0
2023-01-18 14:00:00,123.01,123.2,122.97,123.01,35316.0,119.6611,119.8459,119.6222,119.6611,35316.0
2023-01-18 14:30:00,123.04,123.13,122.65,122.67,24736.0,119.6903,119.7778,119.3109,119.3304,24736.0
2023-01-18 15:00:00,122.66,122.88,122.51,122.69,55269.0,119.3206,119.5346,119.1747,119.3498,55269.0
2023-01-18 15:30:00,122.69,122.76,122.12,122.15,165415.0,119.3498,119.4179,118.7953,118.8245,165415.0
2023-01-19 09:30:00,121.79,122.83,121.5,122.38,77702.0,118.4743,119.486,118.1922,119.0483,77702.0
2023-01-19 10:00:00,122.34,122.34,121.87,122.06,28320.0,119.0093,119.0093,118.5521,118.737,28320.0
2023-01-19 10:30:00,121.98,121.98,121.69,121.81,38399.0,118.6591,118.6591,118.377,118.4938,38399.0
2023-01-19 11:00:00,121.79,121.99,121.58,121.63,35547.0,118.4743,118.6689,118.27,118.3187,35547.0
2023-01-19 11:30:00,121.64,122.03,121.64,122.03,32536.0,118.3284,118.7078,118.3284,118.7078,32536.0
2023-01-19 12:00:00,122.05,122.37,122.04,122.22,24238.0,118.7272,119.0385,118.7175,118.8926,24238.0
2023-01-19 12:30:00,122.23,122.24,121.96,122.13,17130.0,118.9023,118.9121,118.6397,118.8051,17130.0
2023-01-19 13:00:00,122.15,122.31,121.91,121.95,28939.0,118.8245,118.9802,118.591,118.63,28939.0
2023-01-19 13:30:00,121.97,122.0,121.65,121.81,59274.0,118.6494,118.6786,118.3381,118.4938,59274.0
2023-01-19 14:00:00,121.82,121.97,121.7,121.87,30065.0,118.5035,118.6494,118.3868,118.5521,30065.0
2023-01-19 14:30:00,121.88,122.11,121.81,122.11,35605.0,118.5619,118.7856,118.4938,118.7856,35605.0
2023-01-19 15:00:00,122.08,122.22,122.0,122.01,32794.0,118.7564,118.8926,118.6786,118.6883,32794.0
2023-01-19 15:30:00,122.0,122.01,121.48,121.62,193503.0,118.6786,118.6883,118.1728,118.3089,193503.0
2023-01-20 09:30:00,121.42,121.7,120.58,120.79,130030.0,118.1144,118.3868,117.2973,117.5015,130030.0
2023-01-20 10:00:00,120.8,122.36,120.61,122.27,44381.0,117.5113,119.0288,117.3264,118.9412,44381.0
2023-01-20 10:30:00,122.31,122.58,122.22,122.47,40960.0,118.9802,119.2428,118.8926,119.1358,40960.0
2023-01-20 11:00:00,122.44,122.55,122.31,122.51,34206.0,119.1066,119.2136,118.9802,119.1747,34206.0
2023-01-20 11:30:00,122.51,122.74,122.36,122.41,23760.0,119.1747,119.3984,119.0288,119.0774,23760.0
2023-01-20 12:00:00,122.46,122.57,122.29,122.57,23744.0,119.1261,119.2331,118.9607,119.2331,23744.0
2023-01-20 12:30:00,122.56,122.57,122.28,122.33,21433.0,119.2234,119.2331,118.951,118.9996,21433.0
2023-01-20 13:00:00,122.31,122.58,122.19,122.26,50343.0,118.9802,119.2428,118.8634,118.9315,50343.0
2023-01-20 13:30:00,122.35,122.85,122.29,122.8,28494.0,119.0191,119.5055,118.9607,119.4568,28494.0
2023-01-20 14:00:00,122.79,123.01,122.72,122.81,19619.0,119.4471,119.6611,119.379,119.4665,19619.0
2023-01-20 14:30:00,122.82,123.0,122.67,123.0,21452.0,119.4763,119.6514,119.3304,119.6514,21452.0
2023-01-20 15:00:00,123.0,123.27,122.91,123.01,60257.0,119.6514,119.914,119.5638,119.6611,60257.0
2023-01-20 15:30:00,123.03,123.21,122.84,123.09,143129.0,119.6806,119.8557,119.4957,119.7389,143129.0
2023-01-23 09:30:00,123.34,123.34,122.31,122.65,49250.0,119.9821,119.9821,118.9802,119.3109,49250.0
2023-01-23 10:00:00,122.66,123.26,122.6,123.16,84362.0,119.3206,119.9043,119.2623,119.807,84362.0
2023-01-23 10:30:00,123.18,123.5,123.15,123.32,39114.0,119.8265,120.1378,119.7973,119.9627,39114.0
2023-01-23 11:00:00,123.34,123.54,123.16,123.19,28846.0,119.9821,120.1767,119.807,119.8362,28846.0
2023-01-23 11:30:00,123.19,123.59,123.18,123.59,24162.0,119.8362,120.2253,119.8265,120.2253,24162.0
2023-01-23 12:00:00,123.6,123.86,123.18,123.86,56642.0,120.235,120.488,119.8265,120.488,56642.0
2023-01-23 12:30:00,123.85,124.02,123.74,123.87,43998.0,120.4782,120.6436,120.3712,120.4977,43998.0
2023-01-23 13:00:00,123.86,124.0,123.54,123.54,29706.0,120.488,120.6241,120.1767,120.1767,29706.0
2023-01-23 13:30:00,123.53,123.84,123.46,123.77,22059.0,120.1669,120.4685,120.0988,120.4004,22059.0
2023-01-23 14:00:00,123.76,123.76,123.33,123.42,31288.0,120.3907,120.3907,119.9724,120.0599,31288.0
2023-01-23 14:30:00,123.39,123.5,122.8,122.9,30215.0,120.0308,120.1378,119.4568,119.5541,30215.0
2023-01-23 15:00:00,122.87,123.19,122.87,123.08,32357.0,119.5249,119.8362,119.5249,119.7292,32357.0
2023-01-23 15:30:00,123.08,123.35,122.82,123.31,149498.0,119.7292,119.9918,119.4763,119.9529,149498.0
2023-01-24 09:30:00,123.51,123.88,107.88,122.69,45242.0,120.1475,120.5074,104.943,119.3498,45242.0
2023-01-24 10:00:00,122.65,123.54,122.51,123.42,22499.0,119.3109,120.1767,119.1747,120.0599,22499.0
2023-01-24 10:30:00,123.46,123.91,123.26,123.75,22703.0,120.0988,120.5366,119.9043,120.381,22703.0
2023-01-24 11:00:00,123.76,123.95,123.46,123.94,28468.0,120.3907,120.5755,120.0988,120.5658,28468.0
2023-01-24 11:30:00,123.92,123.94,123.73,123.83,38065.0,120.5463,120.5658,120.3615,120.4588,38065.0
2023-01-24 12:00:00,123.83,123.89,123.61,123.87,12830.0,120.4588,120.5171,120.2448,120.4977,12830.0
2023-01-24 12:30:00,123.85,124.01,123.78,123.99,15789.0,120.4782,120.6339,120.4101,120.6144,15789.0
2023-01-24 13:00:00,123.98,124.25,123.93,124.16,21313.0,120.6047,120.8673,120.5561,120.7798,21313.0
2023-01-24 13:30:00,124.14,124.14,123.92,123.95,33346.0,120.7603,120.7603,120.5463,120.5755,33346.0
2023-01-24 14:00:00,123.91,123.91,123.57,123.81,31458.0,120.5366,120.5366,120.2059,120.4393,31458.0
2023-01-24 14:30:00,123.82,124.09,123.82,123.96,46095.0,120.449,120.7117,120.449,120.5852,46095.0
2023-01-24 15:00:00,123.95,123.99,123.67,123.71,27669.0,120.5755,120.6144,120.3031,120.342,27669.0
2023-01-24 15:30:00,123.71,123.72,123.18,123.2,144518.0,120.342,120.3518,119.8265,119.8459,144518.0
2023-01-25 09:30:00,122.52,123.2,122.23,122.74,40784.0,119.1844,119.8459,118.9023,119.3984,40784.0
2023-01-25 10:00:00,122.73,123.24,122.58,122.63,39464.0,119.3887,119.8848,119.2428,119.2914,39464.0
2023-01-25 10:30:00,122.67,122.82,122.36,122.79,29381.0,119.3304,119.4763,119.0288,119.4471,29381.0
2023-01-25 11:00:00,122.77,122.99,122.64,122.98,20079.0,119.4276,119.6416,119.3012,119.6319,20079.0
2023-01-25 11:30:00,122.97,123.32,122.72,123.23,24301.0,119.6222,119.9627,119.379,119.8751,24301.0
2023-01-25 12:00:00,123.25,123.31,123.08,123.12,21889.0,119.8946,119.9529,119.7292,119.7681,21889.0
2023-01-25 12:30:00,123.13,123.37,123.13,123.27,18019.0,119.7778,120.0113,119.7778,119.914,18019.0
2023-01-25 13:00:00,123.27,123.61,123.26,123.57,32718.0,119.914,120.2448,119.9043,120.2059,32718.0
2023-01-25 13:30:00,123.6,123.6,123.41,123.5,20462.0,120.235,120.235,120.0502,120.1378,20462.0
2023-01-25 14:00:00,123.49,123.54,123.22,123.32,20658.0,120.128,120.1767,119.8654,119.9627,20658.0
2023-01-25 14:30:00,123.3,123.74,123.21,123.62,35074.0,119.9432,120.3712,119.8557,120.2545,35074.0
2023-01-25 15:00:00,123.59,123.68,123.44,123.65,46971.0,120.2253,120.3129,120.0794,120.2837,46971.0
2023-01-25 15:30:00,123.68,124.3,123.68,124.28,126191.0,120.3129,120.916,120.3129,120.8965,126191.0
2023-01-26 09:30:00,124.78,124.91,123.98,124.16,23634.0,121.3829,121.5094,120.6047,120.7798,23634.0
2023-01-26 10:00:00,124.18,124.28,123.76,124.11,22866.0,120.7992,120.8965,120.3907,120.7312,22866.0
2023-01-26 10:30:00,124.05,124.14,123.58,123.76,17915.0,120.6728,120.7603,120.2156,120.3907,17915.0
2023-01-26 11:00:00,123.76,123.89,123.37,123.53,34458.0,120.3907,120.5171,120.0113,120.1669,34458.0
2023-01-26 11:30:00,123.53,123.56,123.06,123.4,54836.0,120.1669,120.1961,119.7097,120.0405,54836.0
2023-01-26 12:00:00,123.42,123.74,123.41,123.71,41221.0,120.0599,120.3712,120.0502,120.342,41221.0
2023-01-26 12:30:00,123.73,123.93,123.69,123.76,24232.0,120.3615,120.5561,120.3226,120.3907,24232.0
2023-01-26 13:00:00,123.74,123.88,123.64,123.84,15723.0,120.3712,120.5074,120.2739,120.4685,15723.0
2023-01-26 13:30:00,123.91,123.99,123.68,123.71,17009.0,120.5366,120.6144,120.3129,120.342,17009.0
2023-01-26 14:00:00,123.61,123.98,123.57,123.88,19853.0,120.2448,120.6047,120.2059,120.5074,19853.0
2023-01-26 14:30:00,123.87,124.04,123.86,124.04,17067.0,120.4977,120.6631,120.488,120.6631,17067.0
2023-01-26 15:00:00,124.04,124.28,124.0,124.21,40089.0,120.6631,120.8965,120.6241,120.8284,40089.0
2023-01-26 15:30:00,124.18,124.19,123.82,123.87,146597.0,120.7992,120.809,120.449,120.4977,146597.0
2023-01-27 09:30:00,123.63,123.83,122.52,123.52,31494.0,120.2642,120.4588,119.1844,120.1572,31494.0
2023-01-27 10:00:00,123.6,123.65,123.12,123.27,49242.0,120.235,120.2837,119.7681,119.914,49242.0
2023-01-27 10:30:00,123.32,123.33,122.83,122.96,29621.0,119.9627,119.9724,119.486,119.6125,29621.0
2023-01-27 11:00:00,122.93,122.96,122.65,122.66,47492.0,119.5833,119.6125,119.3109,119.3206,47492.0
2023-01-27 11:30:00,122.7,123.3,122.69,123.24,75169.0,119.3595,119.9432,119.3498,119.8848,75169.0
2023-01-27 12:00:00,123.27,123.54,123.17,123.27,21305.0,119.914,120.1767,119.8167,119.914,21305.0
2023-01-27 12:30:00,123.27,123.48,123.27,123.38,24111.0,119.914,120.1183,119.914,120.021,24111.0
2023-01-27 13:00:00,123.37,123.37,123.04,123.15,32064.0,120.0113,120.0113,119.6903,119.7973,32064.0
2023-01-27 13:30:00,123.15,123.17,122.92,123.14,30310.0,119.7973,119.8167,119.5735,119.7876,30310.0
2023-01-27 14:00:00,123.17,123.69,123.17,123.67,21011.0,119.8167,120.3226,119.8167,120.3031,21011.0
2023-01-27 14:30:00,123.69,124.03,123.68,123.95,27623.0,120.3226,120.6533,120.3129,120.5755,27623.0
2023-01-27 15:00:00,123.95,124.04,123.76,123.84,26304.0,120.5755,120.6631,120.3907,120.4685,26304.0
2023-01-27 15:30:00,123.86,123.99,123.66,123.85,109146.0,120.488,120.6144,120.2934,120.4782,109146.0
2023-01-30 09:30:00,123.83,125.22,123.81,124.88,54635.0,120.4588,121.8109,120.4393,121.4802,54635.0
2023-01-30 10:00:00,124.91,125.49,124.69,125.34,49345.0,121.5094,122.0736,121.2954,121.9277,49345.0
2023-01-30 10:30:00,125.49,125.5,124.75,124.77,35440.0,122.0736,122.0833,121.3537,121.3732,35440.0
2023-01-30 11:00:00,124.75,124.96,124.39,124.45,36682.0,121.3537,121.558,121.0035,121.0619,36682.0
2023-01-30 11:30:00,124.46,124.5,124.17,124.28,27311.0,121.0716,121.1105,120.7895,120.8965,27311.0
2023-01-30 12:00:00,124.28,124.4,124.02,124.05,35521.0,120.8965,121.0133,120.6436,120.6728,35521.0
2023-01-30 12:30:00,124.12,124.4,124.01,124.15,33309.0,120.7409,121.0133,120.6339,120.7701,33309.0
2023-01-30 13:00:00,124.12,124.44,124.07,124.39,31263.0,120.7409,121.0522,120.6922,121.0035,31263.0
2023-01-30 13:30:00,124.37,124.52,124.17,124.52,28774.0,120.9841,121.13,120.7895,121.13,28774.0
2023-01-30 14:00:00,124.54,124.54,124.14,124.42,49523.0,121.1494,121.1494,120.7603,121.0327,49523.0
2023-01-30 14:30:00,124.41,124.83,124.23,124.35,77794.0,121.023,121.4316,120.8479,120.9646,77794.0
2023-01-30 15:00:00,124.35,124.52,124.18,124.18,48362.0,120.9646,121.13,120.7992,120.7992,48362.0
2023-01-30 15:30:00,124.14,124.38,123.99,124.15,138466.0,120.7603,120.9938,120.6144,120.7701,138466.0
2023-01-31 09:30:00,124.33,124.52,123.6,123.87,60115.0,120.9452,121.13,120.235,120.4977,60115.0
2023-01-31 10:00:00,123.79,124.11,123.7,123.82,44118.0,120.4199,120.7312,120.3323,120.449,44118.0
2023-01-31 10:30:00,123.84,124.01,123.55,123.7,28924.0,120.4685,120.6339,120.1864,120.3323,28924.0
2023-01-31 11:00:00,123.7,123.92,123.39,123.42,84208.0,120.3323,120.5463,120.0308,120.0599,84208.0
2023-01-31 11:30:00,123.43,123.9,123.43,123.76,32229.0,120.0697,120.5269,120.0697,120.3907,32229.0
2023-01-31 12:00:00,123.75,124.18,123.56,124.03,113004.0,120.381,120.7992,120.1961,120.6533,113004.0
2023-01-31 12:30:00,124.03,124.37,124.02,124.28,29786.0,120.6533,120.9841,120.6436,120.8965,29786.0
2023-01-31 13:00:00,124.29,124.47,124.14,124.17,32545.0,120.9063,121.0814,120.7603,120.7895,32545.0
2023-01-31 13:30:00,124.19,124.31,123.99,124.29,36584.0,120.809,120.9257,120.6144,120.9063,36584.0
2023-01-31 14:00:00,124.28,124.35,123.76,123.93,50689.0,120.8965,120.9646,120.3907,120.5561,50689.0
2023-01-31 14:30:00,123.91,124.11,123.9,124.01,50247.0,120.5366,120.7312,120.5269,120.6339,50247.0
2023-01-31 15:00:00,123.98,124.16,123.52,123.62,84162.0,120.6047,120.7798,120.1572,120.2545,84162.0
2023-01-31 15:30:00,123.63,124.85,123.63,124.81,180183.0,120.2642,121.451,120.2642,121.4121,180183.0
2023-02-01 09:30:00,123.44,123.67,122.01,122.89,144625.0,120.0794,120.3031,118.6883,119.5444,144625.0
2023-02-01 10:00:00,122.89,123.54,122.6,122.89,104097.0,119.5444,120.1767,119.2623,119.5444,104097.0
2023-02-01 10:30:00,122.84,123.74,122.8,123.74,135634.0,119.4957,120.3712,119.4568,120.3712,135634.0
2023-02-01 11:00:00,123.76,124.58,123.7,124.52,37276.0,120.3907,121.1884,120.3323,121.13,37276.0
2023-02-01 11:30:00,124.51,124.85,124.19,124.37,90704.0,121.1203,121.451,120.809,120.9841,90704.0
2023-02-01 12:00:00,124.31,124.5,124.18,124.46,49267.0,120.9257,121.1105,120.7992,121.0716,49267.0
2023-02-01 12:30:00,124.4,124.46,124.21,124.36,36448.0,121.0133,121.0716,120.8284,120.9743,36448.0
2023-02-01 13:00:00,124.36,124.59,124.3,124.57,48857.0,120.9743,121.1981,120.916,121.1786,48857.0
2023-02-01 13:30:00,124.55,125.29,124.54,125.15,60056.0,121.1592,121.879,121.1494,121.7428,60056.0
2023-02-01 14:00:00,125.13,125.39,124.25,124.45,95359.0,121.7234,121.9763,120.8673,121.0619,95359.0
2023-02-01 14:30:00,124.49,125.46,124.2,125.22,97951.0,121.1008,122.0444,120.8187,121.8109,97951.0
2023-02-01 15:00:00,125.23,125.7,125.13,125.51,83090.0,121.8207,122.2779,121.7234,122.093,83090.0
2023-02-01 15:30:00,125.53,126.03,124.55,124.81,230849.0,122.1125,122.5989,121.1592,121.4121,230849.0
2023-02-02 09:30:00,124.57,124.57,122.39,123.9,137628.0,121.1786,121.1786,119.058,120.5269,137628.0
2023-02-02 10:00:00,123.74,123.87,122.82,123.31,68594.0,120.3712,120.4977,119.4763,119.9529,68594.0
2023-02-02 10:30:00,123.31,123.51,123.02,123.05,71679.0,119.9529,120.1475,119.6708,119.7,71679.0
2023-02-02 11:00:00,123.02,123.28,122.75,123.25,70859.0,119.6708,119.9237,119.4082,119.8946,70859.0
2023-02-02 11:30:00,123.25,123.59,123.08,123.24,129856.0,119.8946,120.2253,119.7292,119.8848,129856.0
2023-02-02 12:00:00,123.23,123.3,122.7,122.7,40529.0,119.8751,119.9432,119.3595,119.3595,40529.0
2023-02-02 12:30:00,122.71,123.21,122.56,123.19,42652.0,119.3693,119.8557,119.2234,119.8362,42652.0
2023-02-02 13:00:00,123.2,123.42,122.84,122.86,43155.0,119.8459,120.0599,119.4957,119.5152,43155.0
2023-02-02 13:30:00,122.85,123.02,122.76,123.02,40123.0,119.5055,119.6708,119.4179,119.6708,40123.0
2023-02-02 14:00:00,123.04,123.07,122.5,122.7,55995.0,119.6903,119.7195,119.165,119.3595,55995.0
2023-02-02 14:30:00,122.7,122.96,122.55,122.65,49550.0,119.3595,119.6125,119.2136,119.3109,49550.0
2023-02-02 15:00:00,122.64,123.08,122.46,123.01,80817.0,119.3012,119.7292,119.1261,119.6611,80817.0
2023-02-02 15:30:00,123.01,123.17,122.5,122.54,252622.0,119.6611,119.8167,119.165,119.2039,252622.0
2023-02-03 09:30:00,122.39,123.22,121.17,121.75,50539.0,119.058,119.8654,117.8712,118.4354,50539.0
2023-02-03 10:00:00,121.58,122.41,121.21,122.01,50021.0,118.27,119.0774,117.9101,118.6883,50021.0
2023-02-03 10:30:00,122.08,122.46,121.98,122.1,35759.0,118.7564,119.1261,118.6591,118.7759,35759.0
2023-02-03 11:00:00,122.16,122.53,122.02,122.35,41241.0,118.8342,119.1942,118.6981,119.0191,41241.0
2023-02-03 11:30:00,122.34,122.85,122.15,122.23,69029.0,119.0093,119.5055,118.8245,118.9023,69029.0
2023-02-03 12:00:00,122.23,122.95,122.23,122.92,21352.0,118.9023,119.6027,118.9023,119.5735,21352.0
2023-02-03 12:30:00,122.92,123.35,122.88,123.16,32095.0,119.5735,119.9918,119.5346,119.807,32095.0
2023-02-03 13:00:00,123.19,123.21,122.56,122.79,51227.0,119.8362,119.8557,119.2234,119.4471,51227.0
2023-02-03 13:30:00,122.78,123.0,122.72,122.86,33784.0,119.4374,119.6514,119.379,119.5152,33784.0
2023-02-03 14:00:00,122.89,123.03,122.62,122.83,24793.0,119.5444,119.6806,119.2817,119.486,24793.0
2023-02-03 14:30:00,122.79,123.17,122.67,123.1,54623.0,119.4471,119.8167,119.3304,119.7486,54623.0
2023-02-03 15:00:00,123.05,123.37,122.94,123.15,50238.0,119.7,120.0113,119.593,119.7973,50238.0
2023-02-03 15:30:00,123.17,123.4,122.99,123.14,258224.0,119.8167,120.0405,119.6416,119.7876,258224.0
2023-02-06 09:30:00,122.87,123.08,122.44,123.08,64181.0,119.5249,119.7292,119.1066,119.7292,64181.0
2023-02-06 10:00:00,123.11,123.52,122.81,123.45,25107.0,119.7584,120.1572,119.4665,120.0891,25107.0
2023-02-06 10:30:00,123.41,123.83,123.39,123.76,28093.0,120.0502,120.4588,120.0308,120.3907,28093.0
2023-02-06 11:00:00,123.81,124.19,123.81,124.04,48584.0,120.4393,120.809,120.4393,120.6631,48584.0
2023-02-06 11:30:00,124.06,124.13,123.53,123.59,44612.0,120.6825,120.7506,120.1669,120.2253,44612.0
2023-02-06 12:00:00,123.62,123.7,123.31,123.33,19421.0,120.2545,120.3323,119.9529,119.9724,19421.0
2023-02-06 12:30:00,123.31,123.6,123.31,123.55,22470.0,119.9529,120.235,119.9529,120.1864,22470.0
2023-02-06 13:00:00,123.57,123.82,123.57,123.67,28191.0,120.2059,120.449,120.2059,120.3031,28191.0
2023-02-06 13:30:00,123.65,123.65,123.36,123.39,17763.0,120.2837,120.2837,120.0016,120.0308,17763.0
2023-02-06 14:00:00,123.39,123.83,123.35,123.69,23109.0,120.0308,120.4588,119.9918,120.3226,23109.0
2023-02-06 14:30:00,123.71,123.85,123.65,123.85,24024.0,120.342,120.4782,120.2837,120.4782,24024.0
2023-02-06 15:00:00,123.87,124.2,123.74,123.77,56310.0,120.4977,120.8187,120.3712,120.4004,56310.0
2023-02-06 15:30:00,123.75,124.07,123.66,123.86,175543.0,120.381,120.6922,120.2934,120.488,175543.0
2023-02-07 09:30:00,122.8,123.69,122.63,123.69,46870.0,119.4568,120.3226,119.2914,120.3226,46870.0
2023-02-07 10:00:00,123.64,123.64,122.57,122.66,43300.0,120.2739,120.2739,119.2331,119.3206,43300.0
2023-02-07 10:30:00,122.65,122.94,122.58,122.61,34123.0,119.3109,119.593,119.2428,119.272,34123.0
2023-02-07 11:00:00,122.54,123.01,122.51,122.96,30518.0,119.2039,119.6611,119.1747,119.6125,30518.0
2023-02-07 11:30:00,122.94,123.1,122.88,122.89,17756.0,119.593,119.7486,119.5346,119.5444,17756.0
2023-02-07 12:00:00,122.87,123.15,122.86,123.15,34496.0,119.5249,119.7973,119.5152,119.7973,34496.0
2023-02-07 12:30:00,123.14,123.99,122.98,123.85,42760.0,119.7876,120.6144,119.6319,120.4782,42760.0
2023-02-07 13:00:00,123.9,124.09,122.98,122.98,43549.0,120.5269,120.7117,119.6319,119.6319,43549.0
2023-02-07 13:30:00,122.93,122.96,122.56,122.85,85243.0,119.5833,119.6125,119.2234,119.5055,85243.0
2023-02-07 14:00:00,122.87,123.89,122.86,123.67,55970.0,119.5249,120.5171,119.5152,120.3031,55970.0
2023-02-07 14:30:00,123.69,123.94,123.53,123.82,61576.0,120.3226,120.5658,120.1669,120.449,61576.0
2023-02-07 15:00:00,123.82,124.14,123.72,124.1,63674.0,120.449,120.7603,120.3518,120.7214,63674.0
2023-02-07 15:30:00,124.1,124.46,123.78,124.31,189590.0,120.7214,121.0716,120.4101,120.9257,189590.0
2023-02-08 09:30:00,123.87,124.53,123.72,124.46,30560.0,120.4977,121.1397,120.3518,121.0716,30560.0
2023-02-08 10:00:00,124.41,124.41,123.75,124.21,38903.0,121.023,121.023,120.381,120.8284,38903.0
2023-02-08 10:30:00,124.26,124.45,124.07,124.24,30985.0,120.8771,121.0619,120.6922,120.8576,30985.0
2023-02-08 11:00:00,124.21,124.61,124.21,124.27,50611.0,120.8284,121.2175,120.8284,120.8868,50611.0
2023-02-08 11:30:00,124.28,124.28,123.62,124.07,30645.0,120.8965,120.8965,120.2545,120.6922,30645.0
2023-02-08 12:00:00,124.16,124.35,123.96,124.34,16900.0,120.7798,120.9646,120.5852,120.9549,16900.0
2023-02-08 12:30:00,124.35,124.58,124.28,124.51,16935.0,120.9646,121.1884,120.8965,121.1203,16935.0
2023-02-08 13:00:00,124.54,124.82,124.43,124.64,19415.0,121.1494,121.4218,121.0424,121.2467,19415.0
2023-02-08 13:30:00,124.62,124.78,124.52,124.66,20507.0,121.2273,121.3829,121.13,121.2662,20507.0
2023-02-08 14:00:00,124.65,124.67,124.31,124.33,30046.0,121.2565,121.2759,120.9257,120.9452,30046.0
2023-02-08 14:30:00,124.32,124.71,124.26,124.64,35087.0,120.9354,121.3148,120.8771,121.2467,35087.0
2023-02-08 15:00:00,124.64,124.67,124.17,124.47,40411.0,121.2467,121.2759,120.7895,121.0814,40411.0
2023-02-08 15:30:00,124.46,124.56,124.19,124.43,167618.0,121.0716,121.1689,120.809,121.0424,167618.0
2023-02-09 09:30:00,124.78,125.33,124.78,125.23,37649.0,121.3829,121.9179,121.3829,121.8207,37649.0
2023-02-09 10:00:00,125.17,125.22,124.66,124.94,27922.0,121.7623,121.8109,121.2662,121.5386,27922.0
2023-02-09 10:30:00,124.9,125.26,124.88,125.19,35085.0,121.4996,121.8498,121.4802,121.7817,35085.0
2023-02-09 11:00:00,125.2,125.23,124.98,125.12,41483.0,121.7915,121.8207,121.5775,121.7137,41483.0
2023-02-09 11:30:00,125.14,125.74,125.02,125.66,60122.0,121.7331,122.3168,121.6164,122.239,60122.0
2023-02-09 12:00:00,125.68,125.83,125.52,125.68,32530.0,122.2584,122.4043,122.1028,122.2584,32530.0
2023-02-09 12:30:00,125.68,125.68,125.44,125.55,47699.0,122.2584,122.2584,122.0249,122.1319,47699.0
2023-02-09 13:00:00,125.52,125.6,125.39,125.44,28451.0,122.1028,122.1806,121.9763,122.0249,28451.0
2023-02-09 13:30:00,125.42,125.5,125.02,125.24,28835.0,122.0055,122.0833,121.6164,121.8304,28835.0
2023-02-09 14:00:00,125.22,125.52,125.22,125.47,51713.0,121.8109,122.1028,121.8109,122.0541,51713.0
2023-02-09 14:30:00,125.46,125.96,125.41,125.87,79436.0,122.0444,122.5308,121.9958,122.4432,79436.0
2023-02-09 15:00:00,125.85,125.85,125.49,125.52,46074.0,122.4238,122.4238,122.0736,122.1028,46074.0
2023-02-09 15:30:00,125.49,126.04,125.39,125.46,347674.0,122.0736,122.6086,121.9763,122.0444,347674.0
2023-02-10 09:30:00,125.68,126.63,125.53,126.38,50317.0,122.2584,123.1825,122.1125,122.9394,50317.0
2023-02-10 10:00:00,126.35,126.6,126.1,126.59,87852.0,122.9102,123.1534,122.667,123.1436,87852.0
2023-02-10 10:30:00,126.56,126.74,126.22,126.25,74477.0,123.1145,123.2896,122.7837,122.8129,74477.0
2023-02-10 11:00:00,126.27,126.55,126.2,126.55,57903.0,122.8323,123.1047,122.7643,123.1047,57903.0
2023-02-10 11:30:00,126.57,126.83,126.46,126.82,69377.0,123.1242,123.3771,123.0172,123.3674,69377.0
2023-02-10 12:00:00,126.86,126.9,126.43,126.56,40972.0,123.4063,123.4452,122.988,123.1145,40972.0
2023-02-10 12:30:00,126.55,127.16,126.52,126.85,177476.0,123.1047,123.6981,123.0755,123.3966,177476.0
2023-02-10 13:00:00,126.91,126.96,126.59,126.75,46724.0,123.4549,123.5036,123.1436,123.2993,46724.0
2023-02-10 13:30:00,126.74,127.22,126.7,127.09,44058.0,123.2896,123.7565,123.2506,123.63,44058.0
2023-02-10 14:00:00,127.06,127.06,126.65,126.86,44979.0,123.6008,123.6008,123.202,123.4063,44979.0
2023-02-10 14:30:00,126.88,127.48,126.86,127.46,68255.0,123.4257,124.0094,123.4063,123.9899,68255.0
2023-02-10 15:00:00,127.46,127.5,126.88,127.1,53059.0,123.9899,124.0289,123.4257,123.6398,53059.0
2023-02-10 15:30:00,127.1,127.52,126.99,127.37,252150.0,123.6398,124.0483,123.5327,123.9024,252150.0
2023-02-13 09:30:00,127.68,128.26,127.55,127.76,149800.0,124.204,124.7682,124.0775,124.2818,149800.0
2023-02-13 10:00:00,127.77,128.15,127.7,127.93,60346.0,124.2915,124.6612,124.2234,124.4472,60346.0
2023-02-13 10:30:00,127.93,127.98,127.34,127.56,54010.0,124.4472,124.4958,123.8732,124.0872,54010.0
2023-02-13 11:00:00,127.57,127.73,127.33,127.35,39523.0,124.097,124.2526,123.8635,123.8829,39523.0
2023-02-13 11:30:00,127.34,127.53,127.09,127.11,23590.0,123.8732,124.058,123.63,123.6495,23590.0
2023-02-13 12:00:00,127.09,127.09,126.69,127.02,35603.0,123.63,123.63,123.2409,123.5619,35603.0
2023-02-13 12:30:00,126.99,127.06,126.79,126.9,38283.0,123.5327,123.6008,123.3382,123.4452,38283.0
2023-02-13 13:00:00,126.96,127.11,126.75,126.75,29516.0,123.5036,123.6495,123.2993,123.2993,29516.0
2023-02-13 13:30:00,126.76,127.05,126.75,127.0,31138.0,123.309,123.5911,123.2993,123.5425,31138.0
2023-02-13 14:00:00,127.0,127.18,126.37,126.37,97781.0,123.5425,123.7176,122.9296,122.9296,97781.0
2023-02-13 14:30:00,126.4,126.43,126.03,126.17,68923.0,122.9588,122.988,122.5989,122.7351,68923.0
2023-02-13 15:00:00,126.15,126.18,125.75,126.0,50692.0,122.7156,122.7448,122.3265,122.5697,50692.0
2023-02-13 15:30:00,126.03,126.08,125.8,126.05,173003.0,122.5989,122.6475,122.3751,122.6183,173003.0
2023-02-14 09:30:00,125.8,126.5,125.13,125.36,42025.0,122.3751,123.0561,121.7234,121.9471,42025.0
2023-02-14 10:00:00,125.32,125.77,125.14,125.6,62452.0,121.9082,122.346,121.7331,122.1806,62452.0
2023-02-14 10:30:00,125.65,125.76,125.08,125.18,53384.0,122.2292,122.3362,121.6747,121.772,53384.0
2023-02-14 11:00:00,125.18,125.54,125.07,125.07,33617.0,121.772,122.1222,121.665,121.665,33617.0
2023-02-14 11:30:00,125.01,125.01,124.52,124.73,31621.0,121.6066,121.6066,121.13,121.3343,31621.0
2023-02-14 12:00:00,124.72,125.11,124.72,124.85,16081.0,121.3245,121.7039,121.3245,121.451,16081.0
2023-02-14 12:30:00,124.81,124.98,124.72,124.88,25471.0,121.4121,121.5775,121.3245,121.4802,25471.0
2023-02-14 13:00:00,124.84,125.29,124.84,125.06,45840.0,121.4413,121.879,121.4413,121.6553,45840.0
2023-02-14 13:30:00,125.06,125.08,124.73,124.87,29852.0,121.6553,121.6747,121.3343,121.4705,29852.0
2023-02-14 14:00:00,124.83,124.93,124.62,124.74,31638.0,121.4316,121.5288,121.2273,121.344,31638.0
2023-02-14 14:30:00,124.76,125.28,124.76,125.19,29627.0,121.3635,121.8693,121.3635,121.7817,29627.0
2023-02-14 15:00:00,125.19,125.3,125.04,125.07,36574.0,121.7817,121.8888,121.6358,121.665,36574.0
2023-02-14 15:30:00,125.05,125.28,124.83,124.85,179975.0,121.6456,121.8693,121.4316,121.451,179975.0
2023-02-15 09:30:00,124.5,124.97,124.27,124.71,39349.0,121.1105,121.5677,120.8868,121.3148,39349.0
2023-02-15 10:00:00,124.71,125.27,124.62,125.17,91980.0,121.3148,121.8596,121.2273,121.7623,91980.0
2023-02-15 10:30:00,125.18,125.84,125.18,125.68,87430.0,121.772,122.4141,121.772,122.2584,87430.0
2023-02-15 11:00:00,125.65,126.22,125.63,126.15,127608.0,122.2292,122.7837,122.2098,122.7156,127608.0
2023-02-15 11:30:00,126.14,126.14,125.64,125.7,47974.0,122.7059,122.7059,122.2195,122.2779,47974.0
2023-02-15 12:00:00,125.63,125.8,125.38,125.69,54008.0,122.2098,122.3751,121.9666,122.2681,54008.0
2023-02-15 12:30:00,125.7,125.9,125.7,125.87,42410.0,122.2779,122.4724,122.2779,122.4432,42410.0
2023-02-15 13:00:00,125.85,126.03,125.72,126.03,40966.0,122.4238,122.5989,122.2973,122.5989,40966.0
2023-02-15 13:30:00,126.04,126.06,125.89,125.98,49153.0,122.6086,122.6281,122.4627,122.5502,49153.0
2023-02-15 14:00:00,125.97,125.99,125.79,125.94,56412.0,122.5405,122.56,122.3654,122.5113,56412.0
2023-02-15 14:30:00,125.94,125.96,125.47,125.52,83962.0,122.5113,122.5308,122.0541,122.1028,83962.0
2023-02-15 15:00:00,125.53,125.84,125.53,125.76,56136.0,122.1125,122.4141,122.1125,122.3362,56136.0
2023-02-15 15:30:00,125.77,126.01,125.57,125.81,245589.0,122.346,122.5794,122.1514,122.3849,245589.0
2023-02-16 09:30:00,128.29,131.25,126.8,128.11,175472.0,124.7974,127.6768,123.3479,124.6223,175472.0
2023-02-16 10:00:00,128.08,129.43,127.74,129.42,142906.0,124.5931,125.9063,124.2623,125.8966,142906.0
2023-02-16 10:30:00,129.3,130.36,129.0,129.65,95868.0,125.7799,126.811,125.488,126.1203,95868.0
2023-02-16 11:00:00,129.66,129.76,128.84,129.18,120602.0,126.1301,126.2273,125.3324,125.6631,120602.0
2023-02-16 11:30:00,129.18,129.96,129.09,129.51,83282.0,125.6631,126.4219,125.5756,125.9841,83282.0
2023-02-16 12:00:00,129.5,130.11,129.44,130.04,51292.0,125.9744,126.5678,125.916,126.4997,51292.0
2023-02-16 12:30:00,130.02,130.61,129.99,130.49,53806.0,126.4803,127.0542,126.4511,126.9375,53806.0
2023-02-16 13:00:00,130.49,130.71,130.31,130.39,69752.0,126.9375,127.1515,126.7624,126.8402,69752.0
2023-02-16 13:30:00,130.4,130.7,130.27,130.57,79243.0,126.8499,127.1417,126.7234,127.0153,79243.0
2023-02-16 14:00:00,130.59,130.99,130.46,130.69,58783.0,127.0347,127.4238,126.9083,127.132,58783.0
2023-02-16 14:30:00,130.69,130.8,130.44,130.53,58510.0,127.132,127.239,126.8888,126.9764,58510.0
2023-02-16 15:00:00,130.53,130.72,130.25,130.64,106873.0,126.9764,127.1612,126.704,127.0834,106873.0
2023-02-16 15:30:00,130.65,130.69,129.88,129.99,314885.0,127.0931,127.132,126.3441,126.4511,314885.0
2023-02-17 09:30:00,130.28,132.6,130.22,130.43,135215.0,126.7332,128.99,126.6748,126.8791,135215.0
2023-02-17 10:00:00,130.52,131.4,130.52,131.28,84907.0,126.9666,127.8227,126.9666,127.706,84907.0
2023-02-17 10:30:00,131.3,131.52,130.91,131.31,77203.0,127.7254,127.9394,127.346,127.7351,77203.0
2023-02-17 11:00:00,131.31,131.37,130.95,131.24,59782.0,127.7351,127.7935,127.3849,127.667,59782.0
2023-02-17 11:30:00,131.29,131.54,131.01,131.17,84236.0,127.7157,127.9589,127.4433,127.5989,84236.0
2023-02-17 12:00:00,131.17,131.6,131.16,131.51,41492.0,127.5989,128.0172,127.5892,127.9297,41492.0
2023-02-17 12:30:00,131.48,131.6,131.35,131.5,52095.0,127.9005,128.0172,127.774,127.92,52095.0
2023-02-17 13:00:00,131.49,131.71,131.47,131.7,44482.0,127.9102,128.1242,127.8908,128.1145,44482.0
2023-02-17 13:30:00,131.69,131.93,131.53,131.69,57465.0,128.1048,128.3383,127.9491,128.1048,57465.0
2023-02-17 14:00:00,131.69,132.01,131.66,131.96,56414.0,128.1048,128.4161,128.0756,128.3674,56414.0
2023-02-17 14:30:00,131.97,132.23,131.96,132.1,53069.0,128.3772,128.6301,128.3674,128.5036,53069.0
2023-02-17 15:00:00,132.07,132.45,132.06,132.3,80606.0,128.4744,128.8441,128.4647,128.6982,80606.0
2023-02-17 15:30:00,132.31,132.52,131.9,131.95,371678.0,128.7079,128.9122,128.3091,128.3577,371678.0
2023-02-21 09:30:00,131.88,132.43,130.24,130.31,110054.0,128.2896,128.8246,126.6943,126.7624,110054.0
2023-02-21 10:00:00,130.1,130.42,129.67,129.77,116508.0,126.5581,126.8694,126.1398,126.2371,116508.0
2023-02-21 10:30:00,129.7,129.85,129.26,129.69,61185.0,126.169,126.3149,125.7409,126.1592,61185.0
2023-02-21 11:00:00,129.68,129.78,129.41,129.61,52124.0,126.1495,126.2468,125.8869,126.0814,52124.0
2023-02-21 11:30:00,129.57,129.85,129.47,129.64,49355.0,126.0425,126.3149,125.9452,126.1106,49355.0
2023-02-21 12:00:00,129.58,129.84,129.49,129.52,91554.0,126.0522,126.3052,125.9647,125.9939,91554.0
2023-02-21 12:30:00,129.54,130.09,129.54,130.05,45665.0,126.0133,126.5483,126.0133,126.5094,45665.0
2023-02-21 13:00:00,130.04,130.18,129.94,130.01,43164.0,126.4997,126.6359,126.4024,126.4705,43164.0
2023-02-21 13:30:00,129.99,129.99,129.57,129.72,44528.0,126.4511,126.4511,126.0425,126.1884,44528.0
2023-02-21 14:00:00,129.74,129.9,129.64,129.81,51749.0,126.2079,126.3635,126.1106,126.276,51749.0
2023-02-21 14:30:00,129.82,130.11,129.78,130.1,57115.0,126.2857,126.5678,126.2468,126.5581,57115.0
2023-02-21 15:00:00,130.12,130.23,129.98,130.17,55035.0,126.5775,126.6845,126.4413,126.6262,55035.0
2023-02-21 15:30:00,130.17,130.42,130.04,130.33,245300.0,126.6262,126.8694,126.4997,126.7818,245300.0
2023-02-22 09:30:00,130.97,131.39,129.89,129.98,55142.0,127.4044,127.813,126.3538,126.4413,55142.0
2023-02-22 10:00:00,130.06,130.12,129.73,129.96,40745.0,126.5192,126.5775,126.1981,126.4219,40745.0
2023-02-22 10:30:00,129.91,130.09,129.63,130.01,45096.0,126.3732,126.5483,126.1009,126.4705,45096.0
2023-02-22 11:00:00,130.01,130.06,129.57,129.59,29072.0,126.4705,126.5192,126.0425,126.062,29072.0
2023-02-22 11:30:00,129.56,130.1,129.56,129.89,21069.0,126.0328,126.5581,126.0328,126.3538,21069.0
2023-02-22 12:00:00,129.88,130.33,129.8,130.27,27858.0,126.3441,126.7818,126.2662,126.7234,27858.0
2023-02-22 12:30:00,130.27,130.53,130.19,130.39,13729.0,126.7234,126.9764,126.6456,126.8402,13729.0
2023-02-22 13:00:00,130.4,130.56,130.29,130.41,14591.0,126.8499,127.0056,126.7429,126.8596,14591.0
2023-02-22 13:30:00,130.42,130.52,130.17,130.26,15245.0,126.8694,126.9666,126.6262,126.7137,15245.0
2023-02-22 14:00:00,130.27,130.41,129.87,129.88,32568.0,126.7234,126.8596,126.3343,126.3441,32568.0
2023-02-22 14:30:00,129.88,129.89,129.3,129.36,43949.0,126.3441,126.3538,125.7799,125.8382,43949.0
2023-02-22 15:00:00,129.39,129.6,129.3,129.44,43456.0,125.8674,126.0717,125.7799,125.916,43456.0
2023-02-22 15:30:00,129.4,129.46,129.14,129.24,252660.0,125.8771,125.9355,125.6242,125.7215,252660.0
2023-02-23 09:30:00,129.13,129.42,128.37,128.7,44603.0,125.6145,125.8966,124.8752,125.1962,44603.0
2023-02-23 10:00:00,128.75,128.8,128.24,128.29,22225.0,125.2448,125.2935,124.7487,124.7974,22225.0
2023-02-23 10:30:00,128.28,128.35,127.91,128.34,52876.0,124.7876,124.8557,124.4277,124.846,52876.0
2023-02-23 11:00:00,128.38,128.65,128.04,128.2,35041.0,124.8849,125.1476,124.5542,124.7098,35041.0
2023-02-23 11:30:00,128.21,128.38,128.07,128.15,31234.0,124.7195,124.8849,124.5833,124.6612,31234.0
2023-02-23 12:00:00,128.15,128.32,128.07,128.09,37355.0,124.6612,124.8265,124.5833,124.6028,37355.0
2023-02-23 12:30:00,128.06,128.19,127.96,128.17,92999.0,124.5736,124.7001,124.4763,124.6806,92999.0
2023-02-23 13:00:00,128.16,128.24,128.03,128.24,32409.0,124.6709,124.7487,124.5444,124.7487,32409.0
2023-02-23 13:30:00,128.22,128.41,128.08,128.31,80223.0,124.7293,124.9141,124.5931,124.8168,80223.0
2023-02-23 14:00:00,128.31,128.75,128.21,128.68,39174.0,124.8168,125.2448,124.7195,125.1767,39174.0
2023-02-23 14:30:00,128.66,128.96,128.62,128.91,28528.0,125.1573,125.4491,125.1184,125.4005,28528.0
2023-02-23 15:00:00,128.92,129.2,128.86,129.04,24675.0,125.4102,125.6826,125.3518,125.5269,24675.0
2023-02-23 15:30:00,129.02,129.13,128.71,128.72,115754.0,125.5075,125.6145,125.2059,125.2156,115754.0
2023-02-24 09:30:00,128.95,129.17,128.66,128.96,75041.0,125.4394,125.6534,125.1573,125.4491,75041.0
2023-02-24 10:00:00,128.9,129.42,128.83,129.19,37213.0,125.3907,125.8966,125.3227,125.6729,37213.0
2023-02-24 10:30:00,129.24,129.34,128.75,128.92,40390.0,125.7215,125.8188,125.2448,125.4102,40390.0
2023-02-24 11:00:00,128.9,129.02,128.55,128.75,39778.0,125.3907,125.5075,125.0503,125.2448,39778.0
2023-02-24 11:30:00,128.8,129.1,128.4,128.67,56889.0,125.2935,125.5853,124.9044,125.167,56889.0
2023-02-24 12:00:00,128.7,129.21,128.67,129.2,23798.0,125.1962,125.6923,125.167,125.6826,23798.0
2023-02-24 12:30:00,129.21,129.26,129.02,129.16,29524.0,125.6923,125.7409,125.5075,125.6437,29524.0
2023-02-24 13:00:00,129.14,129.4,129.05,129.4,23151.0,125.6242,125.8771,125.5367,125.8771,23151.0
2023-02-24 13:30:00,129.32,129.45,129.07,129.44,16321.0,125.7993,125.9258,125.5561,125.916,16321.0
2023-02-24 14:00:00,129.44,129.78,129.28,129.68,36575.0,125.916,126.2468,125.7604,126.1495,36575.0
2023-02-24 14:30:00,129.65,129.85,129.38,129.78,21075.0,126.1203,126.3149,125.8577,126.2468,21075.0
2023-02-24 15:00:00,129.82,129.87,129.55,129.72,29711.0,126.2857,126.3343,126.0231,126.1884,29711.0
2023-02-24 15:30:00,129.73,129.74,129.38,129.63,139350.0,126.1981,126.2079,125.8577,126.1009,139350.0
2023-02-27 09:30:00,130.14,131.14,129.99,131.12,42107.0,126.597,127.5698,126.4511,127.5503,42107.0
2023-02-27 10:00:00,131.2,131.52,131.0,131.04,39576.0,127.6281,127.9394,127.4336,127.4725,39576.0
2023-02-27 10:30:00,130.99,130.99,130.11,130.11,190186.0,127.4238,127.4238,126.5678,126.5678,190186.0
2023-02-27 11:00:00,130.15,130.21,129.49,129.81,74195.0,126.6067,126.6651,125.9647,126.276,74195.0
2023-02-27 11:30:00,129.83,129.84,129.23,129.23,38806.0,126.2954,126.3052,125.7118,125.7118,38806.0
2023-02-27 12:00:00,129.28,129.55,129.07,129.5,33470.0,125.7604,126.0231,125.5561,125.9744,33470.0
2023-02-27 12:30:00,129.48,129.68,129.45,129.66,24766.0,125.955,126.1495,125.9258,126.1301,24766.0
2023-02-27 13:00:00,129.66,129.97,129.62,129.82,41098.0,126.1301,126.4316,126.0911,126.2857,41098.0
2023-02-27 13:30:00,129.82,129.95,129.74,129.92,35162.0,126.2857,126.4122,126.2079,126.383,35162.0
2023-02-27 14:00:00,129.97,130.04,129.4,129.56,40169.0,126.4316,126.4997,125.8771,126.0328,40169.0
2023-02-27 14:30:00,129.56,129.66,129.3,129.38,53593.0,126.0328,126.1301,125.7799,125.8577,53593.0
2023-02-27 15:00:00,129.35,129.37,128.95,128.99,78431.0,125.8285,125.848,125.4394,125.4783,78431.0
2023-02-27 15:30:00,128.98,129.35,128.86,129.25,225017.0,125.4686,125.8285,125.3518,125.7312,225017.0
2023-02-28 09:30:00,129.32,129.8,129.03,129.43,51388.0,125.7993,126.2662,125.5172,125.9063,51388.0
2023-02-28 10:00:00,129.44,129.68,129.06,129.62,63708.0,125.916,126.1495,125.5464,126.0911,63708.0
2023-02-28 10:30:00,129.61,129.82,129.54,129.77,33701.0,126.0814,126.2857,126.0133,126.2371,33701.0
2023-02-28 11:00:00,129.8,130.06,129.71,129.72,41285.0,126.2662,126.5192,126.1787,126.1884,41285.0
2023-02-28 11:30:00,129.69,129.87,129.45,129.68,60147.0,126.1592,126.3343,125.9258,126.1495,60147.0
2023-02-28 12:00:00,129.65,130.01,129.54,129.93,82524.0,126.1203,126.4705,126.0133,126.3927,82524.0
2023-02-28 12:30:00,129.94,130.22,129.84,130.13,25986.0,126.4024,126.6748,126.3052,126.5873,25986.0
2023-02-28 13:00:00,130.11,130.12,129.72,129.77,69269.0,126.5678,126.5775,126.1884,126.2371,69269.0
2023-02-28 13:30:00,129.78,129.8,129.52,129.54,25827.0,126.2468,126.2662,125.9939,126.0133,25827.0
2023-02-28 14:00:00,129.55,129.6,129.03,129.24,42202.0,126.0231,126.0717,125.5172,125.7215,42202.0
2023-02-28 14:30:00,129.27,129.29,128.75,128.81,45665.0,125.7507,125.7701,125.2448,125.3032,45665.0
2023-02-28 15:00:00,128.8,129.04,128.77,128.78,40552.0,125.2935,125.5269,125.2643,125.274,40552.0
2023-02-28 15:30:00,128.8,129.11,128.63,128.87,259403.0,125.2935,125.595,125.1281,125.3616,259403.0
2023-03-01 09:30:00,129.15,129.22,128.02,128.84,64406.0,125.6339,125.702,124.5347,125.3324,64406.0
2023-03-01 10:00:00,128.91,128.96,128.1,128.38,61688.0,125.4005,125.4491,124.6125,124.8849,61688.0
2023-03-01 10:30:00,128.37,128.8,128.25,128.5,39548.0,124.8752,125.2935,124.7584,125.0016,39548.0
2023-03-01 11:00:00,128.49,128.55,127.91,128.2,36834.0,124.9919,125.0503,124.4277,124.7098,36834.0
2023-03-01 11:30:00,128.17,128.93,128.17,128.86,32417.0,124.6806,125.4199,124.6806,125.3518,32417.0
2023-03-01 12:00:00,128.89,129.04,128.79,128.99,30068.0,125.381,125.5269,125.2837,125.4783,30068.0
2023-03-01 12:30:00,129.0,129.1,128.74,128.75,21698.0,125.488,125.5853,125.2351,125.2448,21698.0
2023-03-01 13:00:00,128.73,128.77,128.56,128.64,22846.0,125.2254,125.2643,125.06,125.1378,22846.0
2023-03-01 13:30:00,128.66,128.66,128.31,128.41,20710.0,125.1573,125.1573,124.8168,124.9141,20710.0
2023-03-01 14:00:00,128.4,128.5,128.27,128.37,28247.0,124.9044,125.0016,124.7779,124.8752,28247.0
2023-03-01 14:30:00,128.36,128.47,128.25,128.38,43462.0,124.8654,124.9725,124.7584,124.8849,43462.0
2023-03-01 15:00:00,128.37,128.63,128.34,128.46,35367.0,124.8752,125.1281,124.846,124.9627,35367.0
2023-03-01 15:30:00,128.46,128.74,128.41,128.62,193106.0,124.9627,125.2351,124.9141,125.1184,193106.0
2023-03-02 09:30:00,128.56,129.12,128.36,128.86,48334.0,125.06,125.6048,124.8654,125.3518,48334.0
2023-03-02 10:00:00,128.85,129.13,128.58,128.89,61829.0,125.3421,125.6145,125.0795,125.381,61829.0
2023-03-02 10:30:00,128.89,129.05,128.48,128.72,50426.0,125.381,125.5367,124.9822,125.2156,50426.0
2023-03-02 11:00:00,128.71,128.74,128.45,128.45,38713.0,125.2059,125.2351,124.953,124.953,38713.0
2023-03-02 11:30:00,128.48,128.65,128.35,128.53,29767.0,124.9822,125.1476,124.8557,125.0308,29767.0
2023-03-02 12:00:00,128.56,128.77,128.36,128.43,29404.0,125.06,125.2643,124.8654,124.9335,29404.0
2023-03-02 12:30:00,128.43,128.64,128.19,128.37,27410.0,124.9335,125.1378,124.7001,124.8752,27410.0
2023-03-02 13:00:00,128.4,128.44,128.18,128.24,25031.0,124.9044,124.9433,124.6903,124.7487,25031.0
2023-03-02 13:30:00,128.23,128.67,128.23,128.66,31338.0,124.739,125.167,124.739,125.1573,31338.0
2023-03-02 14:00:00,128.66,128.8,128.56,128.75,41818.0,125.1573,125.2935,125.06,125.2448,41818.0
2023-03-02 14:30:00,128.75,128.81,128.53,128.63,33549.0,125.2448,125.3032,125.0308,125.1281,33549.0
2023-03-02 15:00:00,128.63,128.91,128.61,128.81,48723.0,125.1281,125.4005,125.1086,125.3032,48723.0
2023-03-02 15:30:00,128.81,129.2,128.8,129.14,161469.0,125.3032,125.6826,125.2935,125.6242,161469.0
2023-03-03 09:30:00,129.04,129.53,127.98,128.27,55703.0,125.5269,126.0036,124.4958,124.7779,55703.0
2023-03-03 10:00:00,128.16,128.33,127.63,128.26,43762.0,124.6709,124.8363,124.1553,124.7682,43762.0
2023-03-03 10:30:00,128.26,128.33,127.92,128.33,39865.0,124.7682,124.8363,124.4374,124.8363,39865.0
2023-03-03 11:00:00,128.35,128.55,128.34,128.49,27685.0,124.8557,125.0503,124.846,124.9919,27685.0
2023-03-03 11:30:00,128.49,128.63,128.39,128.46,22862.0,124.9919,125.1281,124.8946,124.9627,22862.0
2023-03-03 12:00:00,128.44,128.57,128.36,128.44,33233.0,124.9433,125.0697,124.8654,124.9433,33233.0
2023-03-03 12:30:00,128.43,128.6,128.2,128.58,57786.0,124.9335,125.0989,124.7098,125.0795,57786.0
2023-03-03 13:00:00,128.68,128.85,128.63,128.66,26991.0,125.1767,125.3421,125.1281,125.1573,26991.0
2023-03-03 13:30:00,128.66,128.74,128.54,128.63,26440.0,125.1573,125.2351,125.0405,125.1281,26440.0
2023-03-03 14:00:00,128.63,128.97,128.59,128.76,40599.0,125.1281,125.4588,125.0892,125.2546,40599.0
2023-03-03 14:30:00,128.78,128.78,128.55,128.64,26881.0,125.274,125.274,125.0503,125.1378,26881.0
2023-03-03 15:00:00,128.63,128.95,128.6,128.81,41699.0,125.1281,125.4394,125.0989,125.3032,41699.0
2023-03-03 15:30:00,128.78,129.05,128.58,128.92,230444.0,125.274,125.5367,125.0795,125.4102,230444.0
2023-03-06 09:30:00,129.0,129.57,128.41,129.57,36371.0,125.488,126.0425,124.9141,126.0425,36371.0
2023-03-06 10:00:00,129.57,130.05,129.42,129.53,28606.0,126.0425,126.5094,125.8966,126.0036,28606.0
2023-03-06 10:30:00,129.53,129.67,129.28,129.42,34298.0,126.0036,126.1398,125.7604,125.8966,34298.0
2023-03-06 11:00:00,129.43,129.53,128.88,128.99,20585.0,125.9063,126.0036,125.3713,125.4783,20585.0
2023-03-06 11:30:00,129.07,129.31,128.95,129.31,26173.0,125.5561,125.7896,125.4394,125.7896,26173.0
2023-03-06 12:00:00,129.33,129.72,129.31,129.58,17683.0,125.809,126.1884,125.7896,126.0522,17683.0
2023-03-06 12:30:00,129.55,129.55,129.29,129.42,18045.0,126.0231,126.0231,125.7701,125.8966,18045.0
2023-03-06 13:00:00,129.4,129.71,129.29,129.63,25004.0,125.8771,126.1787,125.7701,126.1009,25004.0
2023-03-06 13:30:00,129.64,129.76,129.42,129.55,22772.0,126.1106,126.2273,125.8966,126.0231,22772.0
2023-03-06 14:00:00,129.56,129.67,129.4,129.41,19131.0,126.0328,126.1398,125.8771,125.8869,19131.0
2023-03-06 14:30:00,129.41,129.54,129.18,129.24,27129.0,125.8869,126.0133,125.6631,125.7215,27129.0
2023-03-06 15:00:00,129.21,129.53,129.16,129.49,33497.0,125.6923,126.0036,125.6437,125.9647,33497.0
2023-03-06 15:30:00,129.5,129.82,129.43,129.47,150542.0,125.9744,126.2857,125.9063,125.9452,150542.0
2023-03-07 09:30:00,129.08,129.86,128.5,128.86,103575.0,125.5658,126.3246,125.0016,125.3518,103575.0
2023-03-07 10:00:00,128.91,128.91,127.97,128.27,83957.0,125.4005,125.4005,124.4861,124.7779,83957.0
2023-03-07 10:30:00,128.34,128.44,127.59,127.59,49675.0,124.846,124.9433,124.1164,124.1164,49675.0
2023-03-07 11:00:00,127.54,127.89,127.5,127.65,52444.0,124.0678,124.4082,124.0289,124.1748,52444.0
2023-03-07 11:30:00,127.65,127.98,127.58,127.79,32982.0,124.1748,124.4958,124.1067,124.311,32982.0
2023-03-07 12:00:00,127.83,128.42,127.78,128.11,46372.0,124.3499,124.9238,124.3012,124.6223,46372.0
2023-03-07 12:30:00,128.06,128.18,127.53,127.53,18279.0,124.5736,124.6903,124.058,124.058,18279.0
2023-03-07 13:00:00,127.53,127.77,127.5,127.66,26089.0,124.058,124.2915,124.0289,124.1845,26089.0
2023-03-07 13:30:00,127.62,127.92,127.5,127.62,57431.0,124.1456,124.4374,124.0289,124.1456,57431.0
2023-03-07 14:00:00,127.62,127.73,127.53,127.61,22395.0,124.1456,124.2526,124.058,124.1359,22395.0
2023-03-07 14:30:00,127.65,127.67,127.5,127.58,39634.0,124.1748,124.1942,124.0289,124.1067,39634.0
2023-03-07 15:00:00,127.58,127.92,127.57,127.82,30053.0,124.1067,124.4374,124.097,124.3401,30053.0
2023-03-07 15:30:00,127.82,128.14,127.62,127.62,191280.0,124.3401,124.6514,124.1456,124.1456,191280.0
2023-03-08 09:30:00,127.57,127.83,127.17,127.62,65966.0,124.097,124.3499,123.7078,124.1456,65966.0
2023-03-08 10:00:00,127.62,127.62,127.13,127.26,40429.0,124.1456,124.1456,123.6689,123.7954,40429.0
2023-03-08 10:30:00,127.23,127.44,126.99,127.1,23300.0,123.7662,123.9705,123.5327,123.6398,23300.0
2023-03-08 11:00:00,127.15,127.56,127.07,127.56,42690.0,123.6884,124.0872,123.6106,124.0872,42690.0
2023-03-08 11:30:00,127.49,128.0,127.37,127.95,23127.0,124.0191,124.5152,123.9024,124.4666,23127.0
2023-03-08 12:00:00,127.97,128.0,127.72,127.96,21869.0,124.4861,124.5152,124.2429,124.4763,21869.0
2023-03-08 12:30:00,127.91,127.94,127.71,127.76,21668.0,124.4277,124.4569,124.2331,124.2818,21668.0
2023-03-08 13:00:00,127.71,127.74,127.48,127.51,22254.0,124.2331,124.2623,124.0094,124.0386,22254.0
2023-03-08 13:30:00,127.5,127.55,127.32,127.49,57788.0,124.0289,124.0775,123.8538,124.0191,57788.0
2023-03-08 14:00:00,127.5,127.79,127.46,127.79,23150.0,124.0289,124.311,123.9899,124.311,23150.0
2023-03-08 14:30:00,127.81,127.84,127.6,127.69,34627.0,124.3304,124.3596,124.1261,124.2137,34627.0
2023-03-08 15:00:00,127.71,127.85,127.65,127.73,30393.0,124.2331,124.3693,124.1748,124.2526,30393.0
2023-03-08 15:30:00,127.73,128.13,127.73,127.98,162753.0,124.2526,124.6417,124.2526,124.4958,162753.0
2023-03-09 09:30:00,128.68,129.03,128.32,128.81,38530.0,125.1767,125.5172,124.8265,125.3032,38530.0
2023-03-09 10:00:00,128.82,128.97,128.68,128.81,44259.0,125.3129,125.4588,125.1767,125.3032,44259.0
2023-03-09 10:30:00,128.85,129.07,128.85,128.92,24067.0,125.3421,125.5561,125.3421,125.4102,24067.0
2023-03-09 11:00:00,128.9,129.42,128.83,129.23,71355.0,125.3907,125.8966,125.3227,125.7118,71355.0
2023-03-09 11:30:00,129.24,129.68,129.23,129.65,40343.0,125.7215,126.1495,125.7118,126.1203,40343.0
2023-03-09 12:00:00,129.66,129.86,129.43,129.81,32921.0,126.1301,126.3246,125.9063,126.276,32921.0
2023-03-09 12:30:00,129.84,130.0,129.69,129.71,31253.0,126.3052,126.4608,126.1592,126.1787,31253.0
2023-03-09 13:00:00,129.68,129.9,129.41,129.5,44272.0,126.1495,126.3635,125.8869,125.9744,44272.0
2023-03-09 13:30:00,129.5,129.65,129.31,129.41,33897.0,125.9744,126.1203,125.7896,125.8869,33897.0
2023-03-09 14:00:00,129.42,129.43,128.79,128.8,38173.0,125.8966,125.9063,125.2837,125.2935,38173.0
2023-03-09 14:30:00,128.76,128.85,128.61,128.66,80880.0,125.2546,125.3421,125.1086,125.1573,80880.0
2023-03-09 15:00:00,128.66,128.71,127.87,128.23,96135.0,125.1573,125.2059,124.3888,124.739,96135.0
2023-03-09 15:30:00,128.2,128.6,128.04,128.32,282992.0,124.7098,125.0989,124.5542,124.8265,282992.0
2023-03-10 09:30:00,128.57,129.11,128.42,128.59,50063.0,125.0697,125.595,124.9238,125.0892,50063.0
2023-03-10 10:00:00,128.61,129.07,128.25,128.75,73076.0,125.1086,125.5561,124.7584,125.2448,73076.0
2023-03-10 10:30:00,128.74,129.18,128.63,129.13,26419.0,125.2351,125.6631,125.1281,125.6145,26419.0
2023-03-10 11:00:00,129.13,129.29,128.25,129.29,64202.0,125.6145,125.7701,124.7584,125.7701,64202.0
2023-03-10 11:30:00,129.25,129.36,128.46,128.63,68597.0,125.7312,125.8382,124.9627,125.1281,68597.0
2023-03-10 12:00:00,128.61,128.69,128.32,128.6,88029.0,125.1086,125.1865,124.8265,125.0989,88029.0
2023-03-10 12:30:00,128.63,128.98,128.44,128.44,58112.0,125.1281,125.4686,124.9433,124.9433,58112.0
2023-03-10 13:00:00,128.47,128.57,128.19,128.32,86934.0,124.9725,125.0697,124.7001,124.8265,86934.0
2023-03-10 13:30:00,128.34,128.38,127.88,128.04,75809.0,124.846,124.8849,124.3985,124.5542,75809.0
2023-03-10 14:00:00,128.05,128.6,127.62,127.71,154233.0,124.5639,125.0989,124.1456,124.2331,154233.0
2023-03-10 14:30:00,127.73,128.33,127.72,127.99,147205.0,124.2526,124.8363,124.2429,124.5055,147205.0
2023-03-10 15:00:00,128.02,128.31,127.81,128.04,97119.0,124.5347,124.8168,124.3304,124.5542,97119.0
2023-03-10 15:30:00,128.03,128.22,126.98,127.04,307179.0,124.5444,124.7293,123.523,123.5814,307179.0
2023-03-13 09:30:00,126.71,128.72,126.58,128.63,79913.0,123.2604,125.2156,123.1339,125.1281,79913.0
2023-03-13 10:00:00,128.63,129.52,128.11,128.24,75230.0,125.1281,125.9939,124.6223,124.7487,75230.0
2023-03-13 10:30:00,128.28,129.99,128.24,129.68,143831.0,124.7876,126.4511,124.7487,126.1495,143831.0
2023-03-13 11:00:00,129.77,129.89,128.54,129.09,46895.0,126.2371,126.3538,125.0405,125.5756,46895.0
2023-03-13 11:30:00,129.09,129.16,128.26,129.1,48107.0,125.5756,125.6437,124.7682,125.5853,48107.0
2023-03-13 12:00:00,129.03,129.32,128.66,128.9,35169.0,125.5172,125.7993,125.1573,125.3907,35169.0
2023-03-13 12:30:00,128.94,128.94,128.22,128.44,46263.0,125.4297,125.4297,124.7293,124.9433,46263.0
2023-03-13 13:00:00,128.44,128.69,128.16,128.6,42821.0,124.9433,125.1865,124.6709,125.0989,42821.0
2023-03-13 13:30:00,128.59,129.02,128.45,128.72,47537.0,125.0892,125.5075,124.953,125.2156,47537.0
2023-03-13 14:00:00,128.71,129.0,128.57,128.88,60165.0,125.2059,125.488,125.0697,125.3713,60165.0
2023-03-13 14:30:00,128.84,129.11,128.73,128.88,46291.0,125.3324,125.595,125.2254,125.3713,46291.0
2023-03-13 15:00:00,128.89,128.98,127.86,128.11,56609.0,125.381,125.4686,124.3791,124.6223,56609.0
2023-03-13 15:30:00,128.12,128.46,128.06,128.46,197214.0,124.632,124.9627,124.5736,124.9627,197214.0
2023-03-14 09:30:00,129.5,131.96,129.37,130.15,157674.0,125.9744,128.3674,125.848,126.6067,157674.0
2023-03-14 10:00:00,130.2,130.74,130.19,130.73,74055.0,126.6554,127.1807,126.6456,127.1709,74055.0
2023-03-14 10:30:00,130.82,131.66,130.5,131.51,151291.0,127.2585,128.0756,126.9472,127.9297,151291.0
2023-03-14 11:00:00,131.54,132.22,131.47,132.09,136990.0,127.9589,128.6204,127.8908,128.4939,136990.0
2023-03-14 11:30:00,132.06,132.12,131.66,131.78,81841.0,128.4647,128.5231,128.0756,128.1923,81841.0
2023-03-14 12:00:00,131.81,132.5,131.7,132.36,164225.0,128.2215,128.8927,128.1145,128.7565,164225.0
2023-03-14 12:30:00,132.36,132.52,132.15,132.25,75908.0,128.7565,128.9122,128.5523,128.6495,75908.0
2023-03-14 13:00:00,132.25,132.34,131.45,131.81,85481.0,128.6495,128.7371,127.8713,128.2215,85481.0
2023-03-14 13:30:00,131.82,131.93,131.03,131.27,83066.0,128.2313,128.3383,127.4628,127.6962,83066.0
2023-03-14 14:00:00,131.27,131.56,130.93,131.46,101764.0,127.6962,127.9783,127.3655,127.8811,101764.0
2023-03-14 14:30:00,131.46,131.69,131.29,131.45,115482.0,127.8811,128.1048,127.7157,127.8713,115482.0
2023-03-14 15:00:00,131.44,131.52,131.03,131.25,84563.0,127.8616,127.9394,127.4628,127.6768,84563.0
2023-03-14 15:30:00,131.25,132.21,131.24,131.98,218963.0,127.6768,128.6106,127.667,128.3869,218963.0
2023-03-15 09:30:00,131.36,132.01,130.53,131.94,124396.0,127.7838,128.4161,126.9764,128.348,124396.0
2023-03-15 10:00:00,131.95,132.01,130.68,130.89,111616.0,128.3577,128.4161,127.1223,127.3266,111616.0
2023-03-15 10:30:00,130.8,131.44,130.78,131.0,92369.0,127.239,127.8616,127.2196,127.4336,92369.0
2023-03-15 11:00:00,131.05,131.93,130.93,131.61,97506.0,127.4822,128.3383,127.3655,128.027,97506.0
2023-03-15 11:30:00,131.57,131.73,130.72,130.77,92034.0,127.9881,128.1437,127.1612,127.2098,92034.0
2023-03-15 12:00:00,130.78,131.01,130.67,130.91,81541.0,127.2196,127.4433,127.1126,127.346,81541.0
2023-03-15 12:30:00,130.91,131.26,130.9,130.98,128837.0,127.346,127.6865,127.3363,127.4141,128837.0
2023-03-15 13:00:00,130.93,131.55,130.9,131.35,103140.0,127.3655,127.9686,127.3363,127.774,103140.0
2023-03-15 13:30:00,131.34,131.78,131.23,131.58,143804.0,127.7643,128.1923,127.6573,127.9978,143804.0
2023-03-15 14:00:00,131.58,133.06,131.48,132.69,188819.0,127.9978,129.4375,127.9005,129.0776,188819.0
2023-03-15 14:30:00,132.74,132.89,132.38,132.76,228481.0,129.1262,129.2721,128.776,129.1457,228481.0
2023-03-15 15:00:00,132.78,133.38,132.47,133.06,245598.0,129.1651,129.7488,128.8636,129.4375,245598.0
2023-03-15 15:30:00,132.97,133.14,132.36,132.8,369585.0,129.3499,129.5153,128.7565,129.1846,369585.0
2023-03-16 09:30:00,132.47,133.61,132.39,133.61,112767.0,128.8636,129.9725,128.7857,129.9725,112767.0
2023-03-16 10:00:00,133.64,134.26,133.3,134.23,109636.0,130.0017,130.6048,129.671,130.5756,109636.0
2023-03-16 10:30:00,134.21,134.59,133.91,134.58,123398.0,130.5562,130.9258,130.2644,130.9161,123398.0
2023-03-16 11:00:00,134.64,135.0,134.12,134.36,95675.0,130.9745,131.3247,130.4686,130.7021,95675.0
2023-03-16 11:30:00,134.43,134.9,134.28,134.68,61027.0,130.7702,131.2274,130.6243,131.0134,61027.0
2023-03-16 12:00:00,134.63,134.77,133.37,133.69,92899.0,130.9647,131.1009,129.7391,130.0503,92899.0
2023-03-16 12:30:00,133.73,134.01,133.46,133.9,69919.0,130.0893,130.3616,129.8266,130.2546,69919.0
2023-03-16 13:00:00,133.86,134.21,133.78,134.19,91844.0,130.2157,130.5562,130.1379,130.5367,91844.0
2023-03-16 13:30:00,134.22,134.28,133.65,133.96,33128.0,130.5659,130.6243,130.0114,130.313,33128.0
2023-03-16 14:00:00,133.97,134.13,133.38,133.49,48356.0,130.3227,130.4784,129.7488,129.8558,48356.0
2023-03-16 14:30:00,133.5,133.67,133.25,133.67,46850.0,129.8655,130.0309,129.6223,130.0309,46850.0
2023-03-16 15:00:00,133.69,133.77,133.29,133.52,70988.0,130.0503,130.1282,129.6612,129.885,70988.0
2023-03-16 15:30:00,133.57,133.78,133.37,133.55,216747.0,129.9336,130.1379,129.7391,129.9142,216747.0
2023-03-17 09:30:00,133.68,133.68,132.33,132.43,193028.0,130.0406,130.0406,128.7274,128.8246,193028.0
2023-03-17 10:00:00,132.52,132.82,131.53,131.74,30749.0,128.9122,129.204,127.9491,128.1534,30749.0
2023-03-17 10:30:00,131.76,131.77,131.22,131.42,26475.0,128.1729,128.1826,127.6476,127.8421,26475.0
2023-03-17 11:00:00,131.42,131.74,131.26,131.62,20844.0,127.8421,128.1534,127.6865,128.0367,20844.0
2023-03-17 11:30:00,131.56,131.89,130.95,131.19,32271.0,127.9783,128.2993,127.3849,127.6184,32271.0
2023-03-17 12:00:00,131.22,131.42,131.06,131.37,27710.0,127.6476,127.8421,127.4919,127.7935,27710.0
2023-03-17 12:30:00,131.35,131.68,131.29,131.44,40139.0,127.774,128.0951,127.7157,127.8616,40139.0
2023-03-17 13:00:00,131.46,131.85,131.36,131.56,28356.0,127.8811,128.2604,127.7838,127.9783,28356.0
2023-03-17 13:30:00,131.58,131.68,130.96,131.04,27861.0,127.9978,128.0951,127.3947,127.4725,27861.0
2023-03-17 14:00:00,131.08,131.14,130.48,130.62,27280.0,127.5114,127.5698,126.9277,127.0639,27280.0
2023-03-17 14:30:00,130.64,130.78,130.48,130.68,41258.0,127.0834,127.2196,126.9277,127.1223,41258.0
2023-03-17 15:00:00,130.68,131.09,130.54,130.95,52882.0,127.1223,127.5211,126.9861,127.3849,52882.0
2023-03-17 15:30:00,130.93,130.93,130.46,130.7,200854.0,127.3655,127.3655,126.9083,127.1417,200854.0
2023-03-20 09:30:00,131.13,133.07,130.9,132.84,65194.0,127.56,129.4472,127.3363,129.2235,65194.0
2023-03-20 10:00:00,132.84,132.89,131.51,131.65,26903.0,129.2235,129.2721,127.9297,128.0659,26903.0
2023-03-20 10:30:00,131.64,132.09,131.44,131.94,32808.0,128.0562,128.4939,127.8616,128.348,32808.0
2023-03-20 11:00:00,131.9,132.23,131.52,131.76,38573.0,128.3091,128.6301,127.9394,128.1729,38573.0
2023-03-20 11:30:00,131.78,131.8,131.22,131.33,32277.0,128.1923,128.2118,127.6476,127.7546,32277.0
2023-03-20 12:00:00,131.36,131.51,130.9,131.09,24372.0,127.7838,127.9297,127.3363,127.5211,24372.0
2023-03-20 12:30:00,131.11,131.59,131.0,131.55,34540.0,127.5406,128.0075,127.4336,127.9686,34540.0
2023-03-20 13:00:00,131.55,132.29,131.53,132.28,35577.0,127.9686,128.6885,127.9491,128.6787,35577.0
2023-03-20 13:30:00,132.29,132.39,131.7,131.82,33431.0,128.6885,128.7857,128.1145,128.2313,33431.0
2023-03-20 14:00:00,131.82,131.82,131.4,131.63,28297.0,128.2313,128.2313,127.8227,128.0464,28297.0
2023-03-20 14:30:00,131.57,131.67,131.34,131.55,35764.0,127.9881,128.0853,127.7643,127.9686,35764.0
2023-03-20 15:00:00,131.55,131.81,131.49,131.81,41479.0,127.9686,128.2215,127.9102,128.2215,41479.0
2023-03-20 15:30:00,131.81,132.0,131.7,131.76,167769.0,128.2215,128.4063,128.1145,128.1729,167769.0
2023-03-21 09:30:00,132.21,132.71,130.84,130.84,49054.0,128.6106,129.097,127.2779,127.2779,49054.0
2023-03-21 10:00:00,130.85,131.06,130.48,130.86,36858.0,127.2877,127.4919,126.9277,127.2974,36858.0
2023-03-21 10:30:00,130.84,131.22,130.64,130.7,25450.0,127.2779,127.6476,127.0834,127.1417,25450.0
2023-03-21 11:00:00,130.71,130.99,130.65,130.91,19477.0,127.1515,127.4238,127.0931,127.346,19477.0
2023-03-21 11:30:00,130.9,131.02,130.51,130.62,31223.0,127.3363,127.453,126.9569,127.0639,31223.0
2023-03-21 12:00:00,130.6,130.68,130.4,130.67,20102.0,127.0445,127.1223,126.8499,127.1126,20102.0
2023-03-21 12:30:00,130.68,130.68,130.29,130.3,25796.0,127.1223,127.1223,126.7429,126.7526,25796.0
2023-03-21 13:00:00,130.27,130.35,130.17,130.23,29640.0,126.7234,126.8013,126.6262,126.6845,29640.0
2023-03-21 13:30:00,130.28,130.34,130.13,130.16,24600.0,126.7332,126.7915,126.5873,126.6164,24600.0
2023-03-21 14:00:00,130.17,130.79,130.17,130.76,25024.0,126.6262,127.2293,126.6262,127.2001,25024.0
2023-03-21 14:30:00,130.76,130.77,130.59,130.73,23707.0,127.2001,127.2098,127.0347,127.1709,23707.0
2023-03-21 15:00:00,130.72,131.09,130.72,130.82,45787.0,127.1612,127.5211,127.1612,127.2585,45787.0
2023-03-21 15:30:00,130.83,131.07,130.52,130.64,158806.0,127.2682,127.5017,126.9666,127.0834,158806.0
2023-03-22 09:30:00,130.52,130.81,130.32,130.81,21272.0,126.9666,127.2487,126.7721,127.2487,21272.0
2023-03-22 10:00:00,130.87,130.91,130.6,130.8,31871.0,127.3071,127.346,127.0445,127.239,31871.0
2023-03-22 10:30:00,130.81,130.88,130.47,130.47,22033.0,127.2487,127.3168,126.918,126.918,22033.0
2023-03-22 11:00:00,130.52,130.65,130.41,130.56,28136.0,126.9666,127.0931,126.8596,127.0056,28136.0
2023-03-22 11:30:00,130.58,130.59,130.26,130.28,13052.0,127.025,127.0347,126.7137,126.7332,13052.0
2023-03-22 12:00:00,130.29,130.6,130.18,130.6,18898.0,126.7429,127.0445,126.6359,127.0445,18898.0
2023-03-22 12:30:00,130.6,130.73,130.36,130.37,15296.0,127.0445,127.1709,126.811,126.8207,15296.0
2023-03-22 13:00:00,130.34,130.34,130.14,130.3,45304.0,126.7915,126.7915,126.597,126.7526,45304.0
2023-03-22 13:30:00,130.31,130.48,130.23,130.27,18897.0,126.7624,126.9277,126.6845,126.7234,18897.0
2023-03-22 14:00:00,130.3,130.93,130.3,130.7,28783.0,126.7526,127.3655,126.7526,127.1417,28783.0
2023-03-22 14:30:00,130.69,131.2,130.29,130.33,26156.0,127.132,127.6281,126.7429,126.7818,26156.0
2023-03-22 15:00:00,130.28,130.87,129.88,130.76,43272.0,126.7332,127.3071,126.3441,127.2001,43272.0
2023-03-22 15:30:00,130.81,130.81,129.39,129.42,156963.0,127.2487,127.2487,125.8674,125.8966,156963.0
2023-03-23 09:30:00,129.29,129.29,128.29,128.38,73718.0,125.7701,125.7701,124.7974,124.8849,73718.0
2023-03-23 10:00:00,128.38,128.89,128.37,128.88,32812.0,124.8849,125.381,124.8752,125.3713,32812.0
2023-03-23 10:30:00,128.93,129.42,128.82,129.35,29033.0,125.4199,125.8966,125.3129,125.8285,29033.0
2023-03-23 11:00:00,129.34,129.59,129.31,129.51,28219.0,125.8188,126.062,125.7896,125.9841,28219.0
2023-03-23 11:30:00,129.52,129.86,129.46,129.86,26925.0,125.9939,126.3246,125.9355,126.3246,26925.0
2023-03-23 12:00:00,129.81,129.83,129.41,129.66,39389.0,126.276,126.2954,125.8869,126.1301,39389.0
2023-03-23 12:30:00,129.69,129.76,129.35,129.36,23227.0,126.1592,126.2273,125.8285,125.8382,23227.0
2023-03-23 13:00:00,129.36,129.44,128.73,128.88,39198.0,125.8382,125.916,125.2254,125.3713,39198.0
2023-03-23 13:30:00,128.87,129.01,128.68,128.84,31524.0,125.3616,125.4978,125.1767,125.3324,31524.0
2023-03-23 14:00:00,128.85,128.96,128.35,128.36,36205.0,125.3421,125.4491,124.8557,124.8654,36205.0
2023-03-23 14:30:00,128.35,128.46,127.75,128.06,42822.0,124.8557,124.9627,124.2721,124.5736,42822.0
2023-03-23 15:00:00,128.13,128.69,127.76,127.91,69151.0,124.6417,125.1865,124.2818,124.4277,69151.0
2023-03-23 15:30:00,127.88,128.32,127.69,127.95,160532.0,124.3985,124.8265,124.2137,124.4666,160532.0
2023-03-24 09:30:00,128.0,128.9,127.94,128.69,51194.0,124.5152,125.3907,124.4569,125.1865,51194.0
2023-03-24 10:00:00,128.69,129.11,128.46,129.11,73392.0,125.1865,125.595,124.9627,125.595,73392.0
2023-03-24 10:30:00,129.09,129.18,128.74,129.01,29273.0,125.5756,125.6631,125.2351,125.4978,29273.0
2023-03-24 11:00:00,129.04,129.25,128.87,129.22,38375.0,125.5269,125.7312,125.3616,125.702,38375.0
2023-03-24 11:30:00,129.2,129.78,129.17,129.74,29224.0,125.6826,126.2468,125.6534,126.2079,29224.0
2023-03-24 12:00:00,129.75,130.08,129.71,130.08,43968.0,126.2176,126.5386,126.1787,126.5386,43968.0
2023-03-24 12:30:00,130.09,130.65,130.0,130.57,20348.0,126.5483,127.0931,126.4608,127.0153,20348.0
2023-03-24 13:00:00,130.62,130.69,130.25,130.35,19512.0,127.0639,127.132,126.704,126.8013,19512.0
2023-03-24 13:30:00,130.38,130.63,130.37,130.58,29753.0,126.8305,127.0736,126.8207,127.025,29753.0
2023-03-24 14:00:00,130.61,130.79,130.53,130.72,34983.0,127.0542,127.2293,126.9764,127.1612,34983.0
2023-03-24 14:30:00,130.72,130.87,130.66,130.78,35413.0,127.1612,127.3071,127.1028,127.2196,35413.0
2023-03-24 15:00:00,130.76,131.07,130.7,131.06,51619.0,127.2001,127.5017,127.1417,127.4919,51619.0
2023-03-24 15:30:00,131.09,131.19,130.76,130.92,149422.0,127.5211,127.6184,127.2001,127.3558,149422.0
2023-03-27 09:30:00,131.75,133.14,131.43,132.75,97512.0,128.1632,129.5153,127.8519,129.1359,97512.0
2023-03-27 10:00:00,132.8,132.8,131.89,131.89,35517.0,129.1846,129.1846,128.2993,128.2993,35517.0
2023-03-27 10:30:00,131.91,132.0,131.46,131.54,33872.0,128.3188,128.4063,127.8811,127.9589,33872.0
2023-03-27 11:00:00,131.55,131.72,131.33,131.67,34101.0,127.9686,128.134,127.7546,128.0853,34101.0
2023-03-27 11:30:00,131.67,131.72,131.08,131.19,24645.0,128.0853,128.134,127.5114,127.6184,24645.0
2023-03-27 12:00:00,131.22,131.31,131.04,131.25,32572.0,127.6476,127.7351,127.4725,127.6768,32572.0
2023-03-27 12:30:00,131.27,131.48,131.26,131.46,23701.0,127.6962,127.9005,127.6865,127.8811,23701.0
2023-03-27 13:00:00,131.47,131.82,131.46,131.65,20566.0,127.8908,128.2313,127.8811,128.0659,20566.0
2023-03-27 13:30:00,131.65,131.71,131.23,131.23,32411.0,128.0659,128.1242,127.6573,127.6573,32411.0
2023-03-27 14:00:00,131.22,131.48,131.15,131.32,27371.0,127.6476,127.9005,127.5795,127.7449,27371.0
2023-03-27 14:30:00,131.31,131.59,131.31,131.47,28505.0,127.7351,128.0075,127.7351,127.8908,28505.0
2023-03-27 15:00:00,131.48,131.51,130.95,130.98,37793.0,127.9005,127.9297,127.3849,127.4141,37793.0
2023-03-27 15:30:00,131.03,131.11,130.34,130.54,173327.0,127.4628,127.5406,126.7915,126.9861,173327.0
2023-03-28 09:30:00,130.48,131.95,130.34,131.63,43380.0,126.9277,128.3577,126.7915,128.0464,43380.0
2023-03-28 10:00:00,131.65,131.87,131.36,131.4,19716.0,128.0659,128.2799,127.7838,127.8227,19716.0
2023-03-28 10:30:00,131.35,131.38,130.9,130.94,16659.0,127.774,127.8032,127.3363,127.3752,16659.0
2023-03-28 11:00:00,130.92,131.19,130.85,131.18,24923.0,127.3558,127.6184,127.2877,127.6087,24923.0
2023-03-28 11:30:00,131.19,131.49,131.11,131.44,19289.0,127.6184,127.9102,127.5406,127.8616,19289.0
2023-03-28 12:00:00,131.44,131.66,131.44,131.58,16110.0,127.8616,128.0756,127.8616,127.9978,16110.0
2023-03-28 12:30:00,131.58,131.75,131.41,131.46,25053.0,127.9978,128.1632,127.8324,127.8811,25053.0
2023-03-28 13:00:00,131.48,131.57,131.16,131.21,12093.0,127.9005,127.9881,127.5892,127.6379,12093.0
2023-03-28 13:30:00,131.21,131.34,131.09,131.2,29978.0,127.6379,127.7643,127.5211,127.6281,29978.0
2023-03-28 14:00:00,131.19,131.33,131.08,131.19,15587.0,127.6184,127.7546,127.5114,127.6184,15587.0
2023-03-28 14:30:00,131.16,131.46,131.15,131.46,14015.0,127.5892,127.8811,127.5795,127.8811,14015.0
2023-03-28 15:00:00,131.46,131.53,131.25,131.3,21737.0,127.8811,127.9491,127.6768,127.7254,21737.0
2023-03-28 15:30:00,131.28,131.47,131.21,131.3,94124.0,127.706,127.8908,127.6379,127.7254,94124.0
2023-03-29 09:30:00,132.0,133.0,131.5,132.9,33627.0,128.4063,129.3791,127.92,129.2818,33627.0
2023-03-29 10:00:00,132.8,133.1,132.58,132.67,26281.0,129.1846,129.4764,128.9706,129.0581,26281.0
2023-03-29 10:30:00,132.69,132.98,132.61,132.62,23432.0,129.0776,129.3597,128.9997,129.0095,23432.0
2023-03-29 11:00:00,132.64,132.87,132.49,132.53,18343.0,129.0289,129.2527,128.883,128.9219,18343.0
2023-03-29 11:30:00,132.57,132.61,132.33,132.36,20904.0,128.9608,128.9997,128.7274,128.7565,20904.0
2023-03-29 12:00:00,132.36,132.49,132.25,132.39,17485.0,128.7565,128.883,128.6495,128.7857,17485.0
2023-03-29 12:30:00,132.41,132.57,132.39,132.46,15257.0,128.8052,128.9608,128.7857,128.8538,15257.0
2023-03-29 13:00:00,132.47,132.7,132.47,132.68,16906.0,128.8636,129.0873,128.8636,129.0678,16906.0
2023-03-29 13:30:00,132.68,132.77,132.38,132.41,11743.0,129.0678,129.1554,128.776,128.8052,11743.0
2023-03-29 14:00:00,132.41,132.68,132.31,132.63,46483.0,128.8052,129.0678,128.7079,129.0192,46483.0
2023-03-29 14:30:00,132.61,132.81,132.53,132.81,25647.0,128.9997,129.1943,128.9219,129.1943,25647.0
2023-03-29 15:00:00,132.84,132.93,132.72,132.86,28850.0,129.2235,129.311,129.1067,129.2429,28850.0
2023-03-29 15:30:00,132.84,133.07,132.76,133.0,87295.0,129.2235,129.4472,129.1457,129.3791,87295.0
2023-03-30 09:30:00,134.24,134.65,133.43,133.82,65776.0,130.5854,130.9842,129.7974,130.1768,65776.0
2023-03-30 10:00:00,133.88,134.37,133.71,134.34,47359.0,130.2352,130.7118,130.0698,130.6826,47359.0
2023-03-30 10:30:00,134.37,134.55,134.2,134.25,41320.0,130.7118,130.8869,130.5465,130.5951,41320.0
2023-03-30 11:00:00,134.27,134.84,134.2,134.64,41436.0,130.6145,131.169,130.5465,130.9745,41436.0
2023-03-30 11:30:00,134.62,134.65,134.12,134.21,32276.0,130.955,130.9842,130.4686,130.5562,32276.0
2023-03-30 12:00:00,134.23,134.4,134.12,134.14,22691.0,130.5756,130.741,130.4686,130.4881,22691.0
2023-03-30 12:30:00,134.09,134.18,133.97,134.13,18456.0,130.4395,130.527,130.3227,130.4784,18456.0
2023-03-30 13:00:00,134.1,134.4,134.1,134.15,50136.0,130.4492,130.741,130.4492,130.4978,50136.0
2023-03-30 13:30:00,134.13,134.21,133.98,134.16,25662.0,130.4784,130.5562,130.3324,130.5075,25662.0
2023-03-30 14:00:00,134.16,134.52,134.16,134.52,13274.0,130.5075,130.8577,130.5075,130.8577,13274.0
2023-03-30 14:30:00,134.55,134.64,134.42,134.48,20162.0,130.8869,130.9745,130.7605,130.8188,20162.0
2023-03-30 15:00:00,134.47,134.64,134.45,134.59,26138.0,130.8091,130.9745,130.7896,130.9258,26138.0
2023-03-30 15:30:00,134.58,134.92,134.57,134.85,157783.0,130.9161,131.2469,130.9064,131.1788,157783.0
2023-03-31 09:30:00,135.0,135.7,135.0,135.65,68355.0,131.8054,132.4889,131.8054,132.44,68355.0
2023-03-31 10:00:00,135.64,135.85,134.99,135.19,17214.0,132.4303,132.6353,131.7957,131.9909,17214.0
2023-03-31 10:30:00,135.24,135.33,135.19,135.33,17295.0,132.0397,132.1276,131.9909,132.1276,17295.0
2023-03-31 11:00:00,135.36,135.52,135.27,135.37,24795.0,132.1569,132.3131,132.069,132.1667,24795.0
2023-03-31 11:30:00,135.35,135.41,135.0,135.07,27511.0,132.1471,132.2057,131.8054,131.8738,27511.0
2023-03-31 12:00:00,135.07,135.3,135.07,135.16,14853.0,131.8738,132.0983,131.8738,131.9616,14853.0
2023-03-31 12:30:00,135.14,135.15,134.76,134.93,21470.0,131.9421,131.9519,131.5711,131.7371,21470.0
2023-03-31 13:00:00,134.92,135.31,134.89,135.22,19309.0,131.7273,132.1081,131.698,132.0202,19309.0
2023-03-31 13:30:00,135.22,135.24,134.64,134.81,21660.0,132.0202,132.0397,131.4539,131.6199,21660.0
2023-03-31 14:00:00,134.83,135.13,134.82,134.92,20265.0,131.6394,131.9323,131.6297,131.7273,20265.0
2023-03-31 14:30:00,134.97,135.1,134.86,134.91,23573.0,131.7761,131.903,131.6687,131.7175,23573.0
2023-03-31 15:00:00,134.91,135.36,134.9,135.19,27628.0,131.7175,132.1569,131.7078,131.9909,27628.0
2023-03-31 15:30:00,135.19,135.31,134.76,135.19,147526.0,131.9909,132.1081,131.5711,131.9909,147526.0
2023-04-03 09:30:00,135.13,135.87,134.7,135.76,52535.0,131.9323,132.6548,131.5125,132.5474,52535.0
2023-04-03 10:00:00,135.76,136.19,135.76,136.03,25714.0,132.5474,132.9673,132.5474,132.811,25714.0
2023-04-03 10:30:00,136.08,136.15,135.29,135.34,24311.0,132.8599,132.9282,132.0886,132.1374,24311.0
2023-04-03 11:00:00,135.33,135.39,135.19,135.36,10579.0,132.1276,132.1862,131.9909,132.1569,10579.0
2023-04-03 11:30:00,135.31,135.62,135.29,135.58,17645.0,132.1081,132.4107,132.0886,132.3717,17645.0
2023-04-03 12:00:00,135.6,135.85,135.6,135.83,13946.0,132.3912,132.6353,132.3912,132.6158,13946.0
2023-04-03 12:30:00,135.84,135.96,135.69,135.81,15044.0,132.6255,132.7427,132.4791,132.5962,15044.0
2023-04-03 13:00:00,135.77,136.04,135.71,135.82,20512.0,132.5572,132.8208,132.4986,132.606,20512.0
2023-04-03 13:30:00,135.81,136.0,135.76,135.96,20880.0,132.5962,132.7818,132.5474,132.7427,20880.0
2023-04-03 14:00:00,135.95,136.2,135.94,136.2,18084.0,132.7329,132.977,132.7232,132.977,18084.0
2023-04-03 14:30:00,136.2,136.44,136.2,136.42,25105.0,132.977,133.2113,132.977,133.1918,25105.0
2023-04-03 15:00:00,136.42,136.72,136.39,136.47,61381.0,133.1918,133.4847,133.1625,133.2406,61381.0
2023-04-03 15:30:00,136.49,136.62,136.03,136.13,163317.0,133.2602,133.3871,132.811,132.9087,163317.0
2023-04-04 09:30:00,136.14,136.65,135.87,136.28,60132.0,132.9184,133.4164,132.6548,133.0551,60132.0
2023-04-04 10:00:00,136.33,136.56,136.25,136.32,49154.0,133.1039,133.3285,133.0258,133.0942,49154.0
2023-04-04 10:30:00,136.25,136.68,136.22,136.68,59215.0,133.0258,133.4457,132.9965,133.4457,59215.0
2023-04-04 11:00:00,136.68,136.68,136.03,136.17,70225.0,133.4457,133.4457,132.811,132.9477,70225.0
2023-04-04 11:30:00,136.16,136.24,135.63,135.69,26745.0,132.938,133.0161,132.4205,132.4791,26745.0
2023-04-04 12:00:00,135.68,135.77,135.2,135.41,30996.0,132.4693,132.5572,132.0007,132.2057,30996.0
2023-04-04 12:30:00,135.43,135.7,135.41,135.53,30550.0,132.2252,132.4889,132.2057,132.3229,30550.0
2023-04-04 13:00:00,135.53,135.65,135.46,135.53,32296.0,132.3229,132.44,132.2545,132.3229,32296.0
2023-04-04 13:30:00,135.53,135.88,135.49,135.83,40810.0,132.3229,132.6646,132.2838,132.6158,40810.0
2023-04-04 14:00:00,135.83,135.89,135.69,135.84,53736.0,132.6158,132.6744,132.4791,132.6255,53736.0
2023-04-04 14:30:00,135.83,135.83,135.62,135.71,32230.0,132.6158,132.6158,132.4107,132.4986,32230.0
2023-04-04 15:00:00,135.74,135.97,135.74,135.83,57183.0,132.5279,132.7525,132.5279,132.6158,57183.0
2023-04-04 15:30:00,135.84,136.19,135.74,136.13,225466.0,132.6255,132.9673,132.5279,132.9087,225466.0
2023-04-05 09:30:00,136.85,137.53,136.61,136.67,55480.0,133.6116,134.2755,133.3773,133.4359,55480.0
2023-04-05 10:00:00,136.69,136.7,136.02,136.06,46312.0,133.4554,133.4652,132.8013,132.8403,46312.0
2023-04-05 10:30:00,136.09,136.29,135.92,136.1,38272.0,132.8696,133.0649,132.7036,132.8794,38272.0
2023-04-05 11:00:00,136.07,136.22,135.58,135.72,37229.0,132.8501,132.9965,132.3717,132.5084,37229.0
2023-04-05 11:30:00,135.72,136.02,135.68,135.8,29151.0,132.5084,132.8013,132.4693,132.5865,29151.0
2023-04-05 12:00:00,135.79,135.84,135.43,135.44,31055.0,132.5767,132.6255,132.2252,132.235,31055.0
2023-04-05 12:30:00,135.4,135.51,135.02,135.09,20888.0,132.196,132.3033,131.8249,131.8933,20888.0
2023-04-05 13:00:00,135.08,135.2,134.76,134.89,34760.0,131.8835,132.0007,131.5711,131.698,34760.0
2023-04-05 13:30:00,134.89,135.11,134.77,135.11,34244.0,131.698,131.9128,131.5809,131.9128,34244.0
2023-04-05 14:00:00,135.12,135.24,134.85,135.06,37419.0,131.9226,132.0397,131.659,131.864,37419.0
2023-04-05 14:30:00,135.07,135.31,135.05,135.19,42784.0,131.8738,132.1081,131.8542,131.9909,42784.0
2023-04-05 15:00:00,135.21,135.21,135.0,135.09,36213.0,132.0104,132.0104,131.8054,131.8933,36213.0
2023-04-05 15:30:00,135.1,135.25,134.84,135.23,172475.0,131.903,132.0495,131.6492,132.03,172475.0
2023-04-06 09:30:00,135.45,136.09,135.36,135.94,30627.0,132.2448,132.8696,132.1569,132.7232,30627.0
2023-04-06 10:00:00,135.85,136.05,135.51,135.68,22275.0,132.6353,132.8306,132.3033,132.4693,22275.0
2023-04-06 10:30:00,135.72,135.93,135.63,135.64,27479.0,132.5084,132.7134,132.4205,132.4303,27479.0
2023-04-06 11:00:00,135.66,135.66,135.19,135.31,20851.0,132.4498,132.4498,131.9909,132.1081,20851.0
2023-04-06 11:30:00,135.31,135.37,135.05,135.06,17851.0,132.1081,132.1667,131.8542,131.864,17851.0
2023-04-06 12:00:00,135.09,135.2,135.02,135.13,34720.0,131.8933,132.0007,131.8249,131.9323,34720.0
2023-04-06 12:30:00,135.12,135.49,135.05,135.45,38933.0,131.9226,132.2838,131.8542,132.2448,38933.0
2023-04-06 13:00:00,135.46,135.55,135.09,135.13,17410.0,132.2545,132.3424,131.8933,131.9323,17410.0
2023-04-06 13:30:00,135.15,135.19,134.83,134.84,16783.0,131.9519,131.9909,131.6394,131.6492,16783.0
2023-04-06 14:00:00,134.81,135.39,134.79,135.25,25206.0,131.6199,132.1862,131.6004,132.0495,25206.0
2023-04-06 14:30:00,135.25,135.37,135.17,135.27,19152.0,132.0495,132.1667,131.9714,132.069,19152.0
2023-04-06 15:00:00,135.28,135.41,135.23,135.3,45383.0,132.0788,132.2057,132.03,132.0983,45383.0
2023-04-06 15:30:00,135.29,135.73,135.24,135.71,127438.0,132.0886,132.5181,132.0397,132.4986,127438.0
2023-04-10 09:30:00,135.01,135.06,134.28,134.28,15142.0,131.8152,131.864,131.1025,131.1025,15142.0
2023-04-10 10:00:00,134.35,135.11,134.35,134.8,13193.0,131.1708,131.9128,131.1708,131.6101,13193.0
2023-04-10 10:30:00,134.79,134.92,134.71,134.73,13829.0,131.6004,131.7273,131.5223,131.5418,13829.0
2023-04-10 11:00:00,134.73,134.86,134.69,134.74,14044.0,131.5418,131.6687,131.5028,131.5516,14044.0
2023-04-10 11:30:00,134.75,135.15,134.75,135.01,25737.0,131.5613,131.9519,131.5613,131.8152,25737.0
2023-04-10 12:00:00,135.03,135.14,134.95,135.09,17364.0,131.8347,131.9421,131.7566,131.8933,17364.0
2023-04-10 12:30:00,135.11,135.43,135.09,135.33,34045.0,131.9128,132.2252,131.8933,132.1276,34045.0
2023-04-10 13:00:00,135.33,135.37,135.06,135.09,19843.0,132.1276,132.1667,131.864,131.8933,19843.0
2023-04-10 13:30:00,135.15,135.21,135.07,135.11,12157.0,131.9519,132.0104,131.8738,131.9128,12157.0
2023-04-10 14:00:00,135.05,135.21,134.96,134.98,21968.0,131.8542,132.0104,131.7664,131.7859,21968.0
2023-04-10 14:30:00,135.01,135.04,134.72,134.8,17992.0,131.8152,131.8445,131.532,131.6101,17992.0
2023-04-10 15:00:00,134.79,134.99,134.76,134.77,20445.0,131.6004,131.7957,131.5711,131.5809,20445.0
2023-04-10 15:30:00,134.75,134.94,134.63,134.94,118151.0,131.5613,131.7468,131.4442,131.7468,118151.0
2023-04-11 09:30:00,134.54,134.61,133.81,134.36,45514.0,131.3563,131.4246,130.6436,131.1806,45514.0
2023-04-11 10:00:00,134.38,134.57,134.28,134.4,37717.0,131.2001,131.3856,131.1025,131.2196,37717.0
2023-04-11 10:30:00,134.45,134.87,134.21,134.86,40390.0,131.2684,131.6785,131.0341,131.6687,40390.0
2023-04-11 11:00:00,134.85,135.41,134.76,135.38,35119.0,131.659,132.2057,131.5711,132.1764,35119.0
2023-04-11 11:30:00,135.41,135.47,134.89,135.15,39663.0,132.2057,132.2643,131.698,131.9519,39663.0
2023-04-11 12:00:00,135.13,135.51,135.12,135.41,24345.0,131.9323,132.3033,131.9226,132.2057,24345.0
2023-04-11 12:30:00,135.41,135.6,135.3,135.52,16095.0,132.2057,132.3912,132.0983,132.3131,16095.0
2023-04-11 13:00:00,135.51,135.61,135.45,135.58,14185.0,132.3033,132.401,132.2448,132.3717,14185.0
2023-04-11 13:30:00,135.59,135.86,135.58,135.8,25231.0,132.3815,132.6451,132.3717,132.5865,25231.0
2023-04-11 14:00:00,135.78,135.79,135.48,135.48,19756.0,132.567,132.5767,132.2741,132.2741,19756.0
2023-04-11 14:30:00,135.49,135.53,135.3,135.31,20818.0,132.2838,132.3229,132.0983,132.1081,20818.0
2023-04-11 15:00:00,135.31,135.33,135.11,135.16,66556.0,132.1081,132.1276,131.9128,131.9616,66556.0
2023-04-11 15:30:00,135.19,135.28,134.95,135.1,106492.0,131.9909,132.0788,131.7566,131.903,106492.0
2023-04-12 09:30:00,135.41,136.58,135.24,136.57,44007.0,132.2057,133.348,132.0397,133.3383,44007.0
2023-04-12 10:00:00,136.56,136.97,136.5,136.9,26195.0,133.3285,133.7288,133.2699,133.6605,26195.0
2023-04-12 10:30:00,136.87,136.87,136.36,136.61,24246.0,133.6312,133.6312,133.1332,133.3773,24246.0
2023-04-12 11:00:00,136.6,137.02,136.41,137.0,34648.0,133.3676,133.7776,133.1821,133.7581,34648.0
2023-04-12 11:30:00,136.99,137.22,136.93,137.11,36062.0,133.7483,133.9729,133.6897,133.8655,36062.0
2023-04-12 12:00:00,137.09,137.13,136.89,136.98,26027.0,133.846,133.885,133.6507,133.7386,26027.0
2023-04-12 12:30:00,136.99,137.12,136.93,137.04,20170.0,133.7483,133.8752,133.6897,133.7971,20170.0
2023-04-12 13:00:00,137.05,137.26,137.03,137.18,13894.0,133.8069,134.0119,133.7874,133.9338,13894.0
2023-04-12 13:30:00,137.22,137.54,137.21,137.47,19313.0,133.9729,134.2853,133.9631,134.217,19313.0
2023-04-12 14:00:00,137.46,137.54,137.02,137.07,19983.0,134.2072,134.2853,133.7776,133.8264,19983.0
2023-04-12 14:30:00,137.04,137.12,136.82,136.94,18871.0,133.7971,133.8752,133.5823,133.6995,18871.0
2023-04-12 15:00:00,136.96,137.02,136.69,136.83,29763.0,133.719,133.7776,133.4554,133.5921,29763.0
2023-04-12 15:30:00,136.83,137.16,136.79,136.99,103665.0,133.5921,133.9143,133.5531,133.7483,103665.0
2023-04-13 09:30:00,136.59,137.23,136.43,136.43,39155.0,133.3578,133.9826,133.2016,133.2016,39155.0
2023-04-13 10:00:00,136.49,137.01,136.43,136.91,15319.0,133.2602,133.7679,133.2016,133.6702,15319.0
2023-04-13 10:30:00,136.9,136.96,136.49,136.64,16125.0,133.6605,133.719,133.2602,133.4066,16125.0
2023-04-13 11:00:00,136.64,137.14,136.53,137.08,29394.0,133.4066,133.8948,133.2992,133.8362,29394.0
2023-04-13 11:30:00,137.05,137.36,136.99,137.32,14246.0,133.8069,134.1096,133.7483,134.0705,14246.0
2023-04-13 12:00:00,137.34,137.36,137.22,137.34,12430.0,134.09,134.1096,133.9729,134.09,12430.0
2023-04-13 12:30:00,137.37,137.65,137.32,137.61,16939.0,134.1193,134.3927,134.0705,134.3537,16939.0
2023-04-13 13:00:00,137.6,137.75,137.51,137.66,10393.0,134.3439,134.4903,134.256,134.4025,10393.0
2023-04-13 13:30:00,137.66,138.07,137.66,138.0,22245.0,134.4025,134.8028,134.4025,134.7344,22245.0
2023-04-13 14:00:00,138.04,138.24,138.0,138.09,27601.0,134.7735,134.9687,134.7344,134.8223,27601.0
2023-04-13 14:30:00,138.09,138.38,138.09,138.34,18249.0,134.8223,135.1054,134.8223,135.0664,18249.0
2023-04-13 15:00:00,138.32,138.35,137.95,138.13,41627.0,135.0469,135.0761,134.6856,134.8613,41627.0
2023-04-13 15:30:00,138.12,138.21,137.92,138.1,125639.0,134.8516,134.9395,134.6563,134.8321,125639.0
2023-04-14 09:30:00,137.28,137.68,137.05,137.45,35109.0,134.0315,134.422,133.8069,134.1974,35109.0
2023-04-14 10:00:00,137.39,137.86,137.35,137.81,31433.0,134.1389,134.5977,134.0998,134.5489,31433.0
2023-04-14 10:30:00,137.85,138.03,137.64,137.75,20947.0,134.588,134.7637,134.3829,134.4903,20947.0
2023-04-14 11:00:00,137.69,137.81,137.51,137.63,25868.0,134.4318,134.5489,134.256,134.3732,25868.0
2023-04-14 11:30:00,137.67,137.87,137.6,137.77,15626.0,134.4122,134.6075,134.3439,134.5099,15626.0
2023-04-14 12:00:00,137.79,137.86,137.62,137.68,17493.0,134.5294,134.5977,134.3634,134.422,17493.0
2023-04-14 12:30:00,137.65,137.73,137.41,137.41,13485.0,134.3927,134.4708,134.1584,134.1584,13485.0
2023-04-14 13:00:00,137.42,137.81,137.42,137.63,13543.0,134.1682,134.5489,134.1682,134.3732,13543.0
2023-04-14 13:30:00,137.56,137.77,137.45,137.77,10117.0,134.3048,134.5099,134.1974,134.5099,10117.0
2023-04-14 14:00:00,137.78,137.78,137.56,137.75,15355.0,134.5196,134.5196,134.3048,134.4903,15355.0
2023-04-14 14:30:00,137.75,137.79,137.62,137.76,17994.0,134.4903,134.5294,134.3634,134.5001,17994.0
2023-04-14 15:00:00,137.75,137.76,137.22,137.53,22688.0,134.4903,134.5001,133.9729,134.2755,22688.0
2023-04-14 15:30:00,137.54,137.71,137.35,137.36,108440.0,134.2853,134.4513,134.0998,134.1096,108440.0
2023-04-17 09:30:00,138.07,138.52,137.73,137.94,42601.0,134.8028,135.2421,134.4708,134.6758,42601.0
2023-04-17 10:00:00,137.9,138.03,137.63,138.0,14847.0,134.6368,134.7637,134.3732,134.7344,14847.0
2023-04-17 10:30:00,137.96,137.99,137.52,137.68,11021.0,134.6954,134.7247,134.2658,134.422,11021.0
2023-04-17 11:00:00,137.66,137.93,137.62,137.76,17846.0,134.4025,134.6661,134.3634,134.5001,17846.0
2023-04-17 11:30:00,137.76,137.95,137.57,137.95,21427.0,134.5001,134.6856,134.3146,134.6856,21427.0
2023-04-17 12:00:00,137.97,138.01,137.75,137.94,19569.0,134.7051,134.7442,134.4903,134.6758,19569.0
2023-04-17 12:30:00,137.94,138.06,137.84,137.95,20486.0,134.6758,134.793,134.5782,134.6856,20486.0
2023-04-17 13:00:00,137.99,138.1,137.91,138.06,18755.0,134.7247,134.8321,134.6466,134.793,18755.0
2023-04-17 13:30:00,138.06,138.1,137.89,137.9,27372.0,134.793,134.8321,134.627,134.6368,27372.0
2023-04-17 14:00:00,137.91,138.13,137.88,138.08,33017.0,134.6466,134.8613,134.6173,134.8125,33017.0
2023-04-17 14:30:00,138.06,138.57,138.06,138.57,20369.0,134.793,135.2909,134.793,135.2909,20369.0
2023-04-17 15:00:00,138.59,138.67,138.51,138.65,32062.0,135.3105,135.3886,135.2324,135.369,32062.0
2023-04-17 15:30:00,138.65,138.79,138.51,138.68,133751.0,135.369,135.5057,135.2324,135.3983,133751.0
2023-04-18 09:30:00,138.8,139.18,138.38,138.85,58991.0,135.5155,135.8865,135.1054,135.5643,58991.0
2023-04-18 10:00:00,138.94,139.1,138.5,138.53,27999.0,135.6522,135.8084,135.2226,135.2519,27999.0
2023-04-18 10:30:00,138.6,138.73,138.31,138.36,17837.0,135.3202,135.4472,135.0371,135.0859,17837.0
2023-04-18 11:00:00,138.37,138.43,138.07,138.25,24271.0,135.0957,135.1543,134.8028,134.9785,24271.0
2023-04-18 11:30:00,138.3,138.3,137.97,138.02,21088.0,135.0273,135.0273,134.7051,134.754,21088.0
2023-04-18 12:00:00,138.03,138.15,137.85,138.06,33526.0,134.7637,134.8809,134.588,134.793,33526.0
2023-04-18 12:30:00,138.03,138.15,137.88,137.92,13896.0,134.7637,134.8809,134.6173,134.6563,13896.0
2023-04-18 13:00:00,137.93,138.09,137.87,138.05,17608.0,134.6661,134.8223,134.6075,134.7832,17608.0
2023-04-18 13:30:00,138.07,138.2,137.94,137.97,15961.0,134.8028,134.9297,134.6758,134.7051,15961.0
2023-04-18 14:00:00,138.04,138.1,137.87,137.94,43344.0,134.7735,134.8321,134.6075,134.6758,43344.0
2023-04-18 14:30:00,137.96,138.0,137.45,137.79,35372.0,134.6954,134.7344,134.1974,134.5294,35372.0
2023-04-18 15:00:00,137.81,138.14,137.81,137.98,28951.0,134.5489,134.8711,134.5489,134.7149,28951.0
2023-04-18 15:30:00,137.97,138.08,137.64,137.64,227102.0,134.7051,134.8125,134.3829,134.3829,227102.0
2023-04-19 09:30:00,138.0,138.28,137.61,137.87,32705.0,134.7344,135.0078,134.3537,134.6075,32705.0
2023-04-19 10:00:00,137.9,138.21,137.76,138.21,48530.0,134.6368,134.9395,134.5001,134.9395,48530.0
2023-04-19 10:30:00,138.22,138.32,137.91,137.97,27920.0,134.9492,135.0469,134.6466,134.7051,27920.0
2023-04-19 11:00:00,137.97,137.98,137.49,137.68,25516.0,134.7051,134.7149,134.2365,134.422,25516.0
2023-04-19 11:30:00,137.68,137.87,137.64,137.87,35255.0,134.422,134.6075,134.3829,134.6075,35255.0
2023-04-19 12:00:00,137.89,137.94,137.66,137.94,31496.0,134.627,134.6758,134.4025,134.6758,31496.0
2023-04-19 12:30:00,137.95,138.01,137.77,137.85,20158.0,134.6856,134.7442,134.5099,134.588,20158.0
2023-04-19 13:00:00,137.87,137.93,137.75,137.87,25856.0,134.6075,134.6661,134.4903,134.6075,25856.0
2023-04-19 13:30:00,137.9,138.06,137.84,138.01,31912.0,134.6368,134.793,134.5782,134.7442,31912.0
2023-04-19 14:00:00,138.03,138.08,137.66,137.81,28366.0,134.7637,134.8125,134.4025,134.5489,28366.0
2023-04-19 14:30:00,137.79,137.88,137.64,137.72,26798.0,134.5294,134.6173,134.3829,134.4611,26798.0
2023-04-19 15:00:00,137.75,137.77,137.62,137.64,34677.0,134.4903,134.5099,134.3634,134.3829,34677.0
2023-04-19 15:30:00,137.65,137.65,137.38,137.55,132635.0,134.3927,134.3927,134.1291,134.2951,132635.0
2023-04-20 09:30:00,137.81,137.81,137.02,137.26,36457.0,134.5489,134.5489,133.7776,134.0119,36457.0
2023-04-20 10:00:00,137.3,137.65,137.24,137.62,29036.0,134.051,134.3927,133.9924,134.3634,29036.0
2023-04-20 10:30:00,137.65,137.74,137.51,137.71,39331.0,134.3927,134.4806,134.256,134.4513,39331.0
2023-04-20 11:00:00,137.74,137.82,137.54,137.56,34729.0,134.4806,134.5587,134.2853,134.3048,34729.0
2023-04-20 11:30:00,137.6,137.72,137.52,137.69,29915.0,134.3439,134.4611,134.2658,134.4318,29915.0
2023-04-20 12:00:00,137.7,137.79,137.68,137.75,14859.0,134.4415,134.5294,134.422,134.4903,14859.0
2023-04-20 12:30:00,137.74,137.9,137.7,137.72,17432.0,134.4806,134.6368,134.4415,134.4611,17432.0
2023-04-20 13:00:00,137.73,138.0,137.69,138.0,6708.0,134.4708,134.7344,134.4318,134.7344,6708.0
2023-04-20 13:30:00,138.06,138.17,138.02,138.05,13540.0,134.793,134.9004,134.754,134.7832,13540.0
2023-04-20 14:00:00,138.06,138.36,137.96,138.27,15401.0,134.793,135.0859,134.6954,134.998,15401.0
2023-04-20 14:30:00,138.26,138.26,137.77,137.85,14861.0,134.9883,134.9883,134.5099,134.588,14861.0
2023-04-20 15:00:00,137.87,137.94,137.62,137.71,30750.0,134.6075,134.6758,134.3634,134.4513,30750.0
2023-04-20 15:30:00,137.73,138.36,137.73,138.36,99104.0,134.4708,135.0859,134.4708,135.0859,99104.0
2023-04-21 09:30:00,138.64,139.08,138.36,138.54,85830.0,135.3593,135.7889,135.0859,135.2616,85830.0
2023-04-21 10:00:00,138.55,138.93,138.41,138.78,18949.0,135.2714,135.6424,135.1347,135.496,18949.0
2023-04-21 10:30:00,138.75,138.75,138.35,138.58,43936.0,135.4667,135.4667,135.0761,135.3007,43936.0
2023-04-21 11:00:00,138.56,138.99,138.55,138.64,35617.0,135.2812,135.701,135.2714,135.3593,35617.0
2023-04-21 11:30:00,138.69,138.79,138.48,138.74,21334.0,135.4081,135.5057,135.2031,135.4569,21334.0
2023-04-21 12:00:00,138.79,138.85,138.6,138.72,23084.0,135.5057,135.5643,135.3202,135.4374,23084.0
2023-04-21 12:30:00,138.69,138.7,138.48,138.54,59485.0,135.4081,135.4179,135.2031,135.2616,59485.0
2023-04-21 13:00:00,138.57,138.69,138.46,138.53,11611.0,135.2909,135.4081,135.1835,135.2519,11611.0
2023-04-21 13:30:00,138.55,138.75,138.55,138.62,17205.0,135.2714,135.4667,135.2714,135.3398,17205.0
2023-04-21 14:00:00,138.64,138.78,138.57,138.67,19966.0,135.3593,135.496,135.2909,135.3886,19966.0
2023-04-21 14:30:00,138.64,138.75,138.48,138.75,27159.0,135.3593,135.4667,135.2031,135.4667,27159.0
2023-04-21 15:00:00,138.81,138.85,138.55,138.58,18977.0,135.5253,135.5643,135.2714,135.3007,18977.0
2023-04-21 15:30:00,138.58,138.78,138.52,138.61,112897.0,135.3007,135.496,135.2421,135.33,112897.0
2023-04-24 09:30:00,138.67,138.9,137.9,138.16,70111.0,135.3886,135.6131,134.6368,134.8906,70111.0
2023-04-24 10:00:00,138.2,138.42,138.18,138.24,29589.0,134.9297,135.1445,134.9102,134.9687,29589.0
2023-04-24 10:30:00,138.22,138.78,138.17,138.47,30788.0,134.9492,135.496,134.9004,135.1933,30788.0
2023-04-24 11:00:00,138.45,138.63,138.39,138.54,47081.0,135.1738,135.3495,135.1152,135.2616,47081.0
2023-04-24 11:30:00,138.56,138.85,138.56,138.82,24818.0,135.2812,135.5643,135.2812,135.535,24818.0
2023-04-24 12:00:00,138.79,138.81,138.61,138.81,46145.0,135.5057,135.5253,135.33,135.5253,46145.0
2023-04-24 12:30:00,138.81,139.06,138.81,138.9,29048.0,135.5253,135.7693,135.5253,135.6131,29048.0
2023-04-24 13:00:00,138.9,138.9,138.77,138.88,16191.0,135.6131,135.6131,135.4862,135.5936,16191.0
2023-04-24 13:30:00,138.91,138.93,138.83,138.85,13511.0,135.6229,135.6424,135.5448,135.5643,13511.0
2023-04-24 14:00:00,138.86,138.91,138.55,138.67,18712.0,135.5741,135.6229,135.2714,135.3886,18712.0
2023-04-24 14:30:00,138.65,138.68,138.51,138.63,24831.0,135.369,135.3983,135.2324,135.3495,24831.0
2023-04-24 15:00:00,138.66,138.85,138.64,138.75,21398.0,135.3788,135.5643,135.3593,135.4667,21398.0
2023-04-24 15:30:00,138.75,139.1,138.71,139.1,121489.0,135.4667,135.8084,135.4276,135.8084,121489.0
2023-04-25 09:30:00,139.31,139.33,138.65,138.99,39430.0,136.0134,136.033,135.369,135.701,39430.0
2023-04-25 10:00:00,138.99,139.16,138.79,139.08,115307.0,135.701,135.867,135.5057,135.7889,115307.0
2023-04-25 10:30:00,139.08,139.87,138.96,139.85,104753.0,135.7889,136.5602,135.6717,136.5406,104753.0
2023-04-25 11:00:00,139.85,139.99,139.22,139.35,52494.0,136.5406,136.6773,135.9256,136.0525,52494.0
2023-04-25 11:30:00,139.35,139.35,139.09,139.19,15475.0,136.0525,136.0525,135.7986,135.8963,15475.0
2023-04-25 12:00:00,139.17,139.27,139.1,139.1,15337.0,135.8767,135.9744,135.8084,135.8084,15337.0
2023-04-25 12:30:00,139.09,139.37,139.08,139.16,12037.0,135.7986,136.072,135.7889,135.867,12037.0
2023-04-25 13:00:00,139.18,139.36,138.98,139.09,21233.0,135.8865,136.0622,135.6912,135.7986,21233.0
2023-04-25 13:30:00,139.1,139.1,138.84,138.87,25170.0,135.8084,135.8084,135.5545,135.5838,25170.0
2023-04-25 14:00:00,138.87,138.93,138.69,138.75,28104.0,135.5838,135.6424,135.4081,135.4667,28104.0
2023-04-25 14:30:00,138.75,138.81,138.58,138.59,27796.0,135.4667,135.5253,135.3007,135.3105,27796.0
2023-04-25 15:00:00,138.59,138.93,138.59,138.8,28243.0,135.3105,135.6424,135.3105,135.5155,28243.0
2023-04-25 15:30:00,138.81,138.91,138.58,138.89,125585.0,135.5253,135.6229,135.3007,135.6034,125585.0
2023-04-26 09:30:00,137.66,138.52,137.59,138.02,44051.0,134.4025,135.2421,134.3341,134.754,44051.0
2023-04-26 10:00:00,138.05,138.12,137.49,137.56,34705.0,134.7832,134.8516,134.2365,134.3048,34705.0
2023-04-26 10:30:00,137.57,137.77,137.57,137.64,16543.0,134.3146,134.5099,134.3146,134.3829,16543.0
2023-04-26 11:00:00,137.68,137.78,137.27,137.52,18419.0,134.422,134.5196,134.0217,134.2658,18419.0
2023-04-26 11:30:00,137.5,137.71,137.24,137.28,22524.0,134.2463,134.4513,133.9924,134.0315,22524.0
2023-04-26 12:00:00,137.3,137.54,137.15,137.53,21706.0,134.051,134.2853,133.9045,134.2755,21706.0
2023-04-26 12:30:00,137.56,137.78,137.5,137.65,13881.0,134.3048,134.5196,134.2463,134.3927,13881.0
2023-04-26 13:00:00,137.67,137.72,137.42,137.55,14422.0,134.4122,134.4611,134.1682,134.2951,14422.0
2023-04-26 13:30:00,137.55,137.55,137.16,137.2,18457.0,134.2951,134.2951,133.9143,133.9534,18457.0
2023-04-26 14:00:00,137.24,137.65,137.09,137.63,23271.0,133.9924,134.3927,133.846,134.3732,23271.0
2023-04-26 14:30:00,137.6,137.66,137.34,137.47,29084.0,134.3439,134.4025,134.09,134.217,29084.0
2023-04-26 15:00:00,137.43,137.64,137.37,137.48,34994.0,134.1779,134.3829,134.1193,134.2267,34994.0
2023-04-26 15:30:00,137.48,137.68,137.18,137.21,289449.0,134.2267,134.422,133.9338,133.9631,289449.0
2023-04-27 09:30:00,137.34,138.22,135.33,136.59,128621.0,134.09,134.9492,132.1276,133.3578,128621.0
2023-04-27 10:00:00,136.56,137.68,136.32,137.05,68074.0,133.3285,134.422,133.0942,133.8069,68074.0
2023-04-27 10:30:00,137.05,137.16,135.93,136.46,107545.0,133.8069,133.9143,132.7134,133.2309,107545.0
2023-04-27 11:00:00,136.46,136.69,136.27,136.57,68665.0,133.2309,133.4554,133.0454,133.3383,68665.0
2023-04-27 11:30:00,136.61,136.72,136.08,136.53,114725.0,133.3773,133.4847,132.8599,133.2992,114725.0
2023-04-27 12:00:00,136.56,137.08,136.52,136.68,92445.0,133.3285,133.8362,133.2894,133.4457,92445.0
2023-04-27 12:30:00,136.68,137.24,136.67,137.13,36457.0,133.4457,133.9924,133.4359,133.885,36457.0
2023-04-27 13:00:00,137.13,137.22,137.01,137.03,28043.0,133.885,133.9729,133.7679,133.7874,28043.0
2023-04-27 13:30:00,137.02,137.7,137.01,137.56,28521.0,133.7776,134.4415,133.7679,134.3048,28521.0
2023-04-27 14:00:00,137.56,137.98,137.56,137.96,59659.0,134.3048,134.7149,134.3048,134.6954,59659.0
2023-04-27 14:30:00,137.96,138.01,137.52,137.65,76996.0,134.6954,134.7442,134.2658,134.3927,76996.0
2023-04-27 15:00:00,137.64,137.64,137.1,137.49,89042.0,134.3829,134.3829,133.8557,134.2365,89042.0
2023-04-27 15:30:00,137.49,137.78,137.38,137.71,187250.0,134.2365,134.5196,134.1291,134.4513,187250.0
2023-04-28 09:30:00,139.98,144.08,138.72,144.07,264893.0,136.6676,140.6706,135.4374,140.6608,264893.0
2023-04-28 10:00:00,144.07,144.71,143.79,143.9,144417.0,140.6608,141.2856,140.3874,140.4948,144417.0
2023-04-28 10:30:00,143.92,144.73,143.61,144.12,103554.0,140.5143,141.3052,140.2117,140.7096,103554.0
2023-04-28 11:00:00,144.0,144.19,143.44,143.97,44571.0,140.5924,140.7779,140.0457,140.5632,44571.0
2023-04-28 11:30:00,143.99,144.37,143.4,144.25,49610.0,140.5827,140.9537,140.0066,140.8365,49610.0
2023-04-28 12:00:00,144.25,144.53,144.16,144.34,49967.0,140.8365,141.1099,140.7487,140.9244,49967.0
2023-04-28 12:30:00,144.31,144.46,144.08,144.36,42810.0,140.8951,141.0416,140.6706,140.9439,42810.0
2023-04-28 13:00:00,144.37,144.37,143.88,144.05,34004.0,140.9537,140.9537,140.4753,140.6413,34004.0
2023-04-28 13:30:00,144.06,144.11,143.8,144.02,32158.0,140.651,140.6998,140.3972,140.612,32158.0
2023-04-28 14:00:00,144.05,144.39,144.03,144.2,33105.0,140.6413,140.9732,140.6217,140.7877,33105.0
2023-04-28 14:30:00,144.23,144.55,144.01,144.55,46193.0,140.817,141.1294,140.6022,141.1294,46193.0
2023-04-28 15:00:00,144.54,144.82,144.32,144.68,69512.0,141.1197,141.393,140.9049,141.2564,69512.0
2023-04-28 15:30:00,144.71,144.93,144.58,144.61,272747.0,141.2856,141.5004,141.1587,141.188,272747.0
2023-05-01 09:30:00,144.72,145.49,144.4,145.25,73484.0,141.2954,142.0472,140.983,141.8129,73484.0
2023-05-01 10:00:00,145.28,145.3,144.42,144.55,39028.0,141.8422,141.8617,141.0025,141.1294,39028.0
2023-05-01 10:30:00,144.51,144.91,144.51,144.72,53569.0,141.0904,141.4809,141.0904,141.2954,53569.0
2023-05-01 11:00:00,144.74,145.13,144.59,145.11,29314.0,141.3149,141.6957,141.1685,141.6762,29314.0
2023-05-01 11:30:00,145.05,145.57,145.04,145.56,26407.0,141.6176,142.1253,141.6078,142.1155,26407.0
2023-05-01 12:00:00,145.55,145.72,145.28,145.31,41920.0,142.1058,142.2717,141.8422,141.8714,41920.0
2023-05-01 12:30:00,145.3,145.48,145.11,145.22,34982.0,141.8617,142.0374,141.6762,141.7836,34982.0
2023-05-01 13:00:00,145.2,145.24,144.99,144.99,17299.0,141.764,141.8031,141.559,141.559,17299.0
2023-05-01 13:30:00,144.97,145.28,144.97,145.17,27130.0,141.5395,141.8422,141.5395,141.7348,27130.0
2023-05-01 14:00:00,145.17,145.2,144.99,145.16,26994.0,141.7348,141.764,141.559,141.725,26994.0
2023-05-01 14:30:00,145.12,145.12,144.97,145.09,28540.0,141.6859,141.6859,141.5395,141.6567,28540.0
2023-05-01 15:00:00,145.11,145.24,145.02,145.12,33709.0,141.6762,141.8031,141.5883,141.6859,33709.0
2023-05-01 15:30:00,145.1,145.22,144.94,144.99,143038.0,141.6664,141.7836,141.5102,141.559,143038.0
2023-05-02 09:30:00,145.16,145.97,144.53,145.63,77644.0,141.725,142.5158,141.1099,142.1839,77644.0
2023-05-02 10:00:00,145.66,145.74,144.38,144.5,37891.0,142.2132,142.2913,140.9635,141.0806,37891.0
2023-05-02 10:30:00,144.49,144.58,144.24,144.42,34032.0,141.0708,141.1587,140.8268,141.0025,34032.0
2023-05-02 11:00:00,144.41,144.43,143.69,143.86,31881.0,140.9927,141.0123,140.2898,140.4558,31881.0
2023-05-02 11:30:00,143.89,144.17,143.76,144.08,37707.0,140.485,140.7584,140.3581,140.6706,37707.0
2023-05-02 12:00:00,144.12,144.67,144.09,144.64,26212.0,140.7096,141.2466,140.6803,141.2173,26212.0
2023-05-02 12:30:00,144.63,144.8,144.54,144.64,27377.0,141.2075,141.3735,141.1197,141.2173,27377.0
2023-05-02 13:00:00,144.61,144.77,144.35,144.73,19299.0,141.188,141.3442,140.9342,141.3052,19299.0
2023-05-02 13:30:00,144.73,144.9,144.61,144.84,31250.0,141.3052,141.4711,141.188,141.4126,31250.0
2023-05-02 14:00:00,144.86,144.95,144.67,144.91,33565.0,141.4321,141.52,141.2466,141.4809,33565.0
2023-05-02 14:30:00,144.95,145.23,144.92,145.11,28150.0,141.52,141.7933,141.4907,141.6762,28150.0
2023-05-02 15:00:00,145.1,145.45,145.1,145.37,36124.0,141.6664,142.0081,141.6664,141.93,36124.0
2023-05-02 15:30:00,145.36,145.37,144.8,144.96,130784.0,141.9203,141.93,141.3735,141.5297,130784.0
2023-05-03 09:30:00,145.43,146.46,145.43,146.27,102222.0,141.9886,142.9942,141.9886,142.8087,102222.0
2023-05-03 10:00:00,146.35,146.49,145.5,145.53,41164.0,142.8868,143.0235,142.0569,142.0862,41164.0
2023-05-03 10:30:00,145.6,145.84,145.19,145.78,57778.0,142.1546,142.3889,141.7543,142.3303,57778.0
2023-05-03 11:00:00,145.82,146.26,145.78,146.23,41295.0,142.3694,142.799,142.3303,142.7697,41295.0
2023-05-03 11:30:00,146.23,146.46,146.19,146.44,35931.0,142.7697,142.9942,142.7306,142.9747,35931.0
2023-05-03 12:00:00,146.46,146.5,146.17,146.22,18248.0,142.9942,143.0333,142.7111,142.7599,18248.0
2023-05-03 12:30:00,146.21,146.52,146.11,146.52,30142.0,142.7501,143.0528,142.6525,143.0528,30142.0
2023-05-03 13:00:00,146.55,146.75,146.51,146.64,22147.0,143.0821,143.2774,143.043,143.17,22147.0
2023-05-03 13:30:00,146.68,146.78,146.5,146.5,37594.0,143.209,143.3067,143.0333,143.0333,37594.0
2023-05-03 14:00:00,146.47,146.73,146.11,146.46,37271.0,143.004,143.2578,142.6525,142.9942,37271.0
2023-05-03 14:30:00,146.47,146.69,145.9,146.27,38592.0,143.004,143.2188,142.4475,142.8087,38592.0
2023-05-03 15:00:00,146.3,146.53,145.66,145.7,58756.0,142.838,143.0626,142.2132,142.2522,58756.0
2023-05-03 15:30:00,145.67,146.05,145.63,146.03,360689.0,142.2229,142.5939,142.1839,142.5744,360689.0
2023-05-04 09:30:00,146.0,146.98,145.77,146.06,103513.0,142.5451,143.5019,142.3206,142.6037,103513.0
2023-05-04 10:00:00,146.1,146.18,145.78,145.93,34617.0,142.6428,142.7209,142.3303,142.4768,34617.0
2023-05-04 10:30:00,145.94,146.45,145.89,146.36,25635.0,142.4865,142.9845,142.4377,142.8966,25635.0
2023-05-04 11:00:00,146.36,146.46,146.04,146.08,27581.0,142.8966,142.9942,142.5842,142.6232,27581.0
2023-05-04 11:30:00,146.08,146.11,145.47,145.66,22874.0,142.6232,142.6525,142.0277,142.2132,22874.0
2023-05-04 12:00:00,145.64,145.96,145.5,145.88,27531.0,142.1936,142.5061,142.0569,142.428,27531.0
2023-05-04 12:30:00,145.93,146.33,145.78,146.29,12216.0,142.4768,142.8673,142.3303,142.8283,12216.0
2023-05-04 13:00:00,146.29,146.62,146.28,146.53,13109.0,142.8283,143.1504,142.8185,143.0626,13109.0
2023-05-04 13:30:00,146.57,146.57,146.08,146.17,14348.0,143.1016,143.1016,142.6232,142.7111,14348.0
2023-05-04 14:00:00,146.2,146.22,145.85,145.85,33176.0,142.7404,142.7599,142.3987,142.3987,33176.0
2023-05-04 14:30:00,145.77,145.94,145.73,145.87,20756.0,142.3206,142.4865,142.2815,142.4182,20756.0
2023-05-04 15:00:00,145.88,146.11,145.81,146.01,38333.0,142.428,142.6525,142.3596,142.5549,38333.0
2023-05-04 15:30:00,145.98,146.33,145.75,145.81,128345.0,142.5256,142.8673,142.301,142.3596,128345.0
2023-05-05 09:30:00,144.92,146.47,144.89,145.95,75581.0,141.4907,143.004,141.4614,142.4963,75581.0
2023-05-05 10:00:00,146.0,146.63,146.0,146.46,84635.0,142.5451,143.1602,142.5451,142.9942,84635.0
2023-05-05 10:30:00,146.5,146.76,146.19,146.55,75028.0,143.0333,143.2871,142.7306,143.0821,75028.0
2023-05-05 11:00:00,146.52,146.81,146.31,146.47,92929.0,143.0528,143.3359,142.8478,143.004,92929.0
2023-05-05 11:30:00,146.51,146.54,146.09,146.28,25351.0,143.043,143.0723,142.633,142.8185,25351.0
2023-05-05 12:00:00,146.28,146.42,146.24,146.29,18527.0,142.8185,142.9552,142.7794,142.8283,18527.0
2023-05-05 12:30:00,146.27,146.44,146.07,146.22,140018.0,142.8087,142.9747,142.6135,142.7599,140018.0
2023-05-05 13:00:00,146.22,146.28,146.01,146.23,25329.0,142.7599,142.8185,142.5549,142.7697,25329.0
2023-05-05 13:30:00,146.24,146.67,146.21,146.5,34568.0,142.7794,143.1993,142.7501,143.0333,34568.0
2023-05-05 14:00:00,146.46,146.56,146.08,146.39,68565.0,142.9942,143.0919,142.6232,142.9259,68565.0
2023-05-05 14:30:00,146.38,146.57,146.38,146.4,30905.0,142.9161,143.1016,142.9161,142.9357,30905.0
2023-05-05 15:00:00,146.4,146.4,145.96,146.05,81530.0,142.9357,142.9357,142.5061,142.5939,81530.0
2023-05-05 15:30:00,146.04,146.1,145.52,145.86,130466.0,142.5842,142.6428,142.0765,142.4084,130466.0
2023-05-08 09:30:00,145.43,147.06,145.35,146.91,40936.0,141.9886,143.58,141.9105,143.4336,40936.0
2023-05-08 10:00:00,146.91,147.04,145.92,146.25,42122.0,143.4336,143.5605,142.467,142.7892,42122.0
2023-05-08 10:30:00,146.33,146.34,146.05,146.16,42202.0,142.8673,142.8771,142.5939,142.7013,42202.0
2023-05-08 11:00:00,146.2,146.43,146.08,146.36,35908.0,142.7404,142.9649,142.6232,142.8966,35908.0
2023-05-08 11:30:00,146.36,146.48,146.23,146.43,25968.0,142.8966,143.0138,142.7697,142.9649,25968.0
2023-05-08 12:00:00,146.4,146.77,146.4,146.55,29125.0,142.9357,143.2969,142.9357,143.0821,29125.0
2023-05-08 12:30:00,146.56,146.66,146.18,146.35,21240.0,143.0919,143.1895,142.7209,142.8868,21240.0
2023-05-08 13:00:00,146.38,146.49,146.31,146.37,23365.0,142.9161,143.0235,142.8478,142.9064,23365.0
2023-05-08 13:30:00,146.35,146.51,146.13,146.24,20741.0,142.8868,143.043,142.672,142.7794,20741.0
2023-05-08 14:00:00,146.25,146.47,146.1,146.35,30034.0,142.7892,143.004,142.6428,142.8868,30034.0
2023-05-08 14:30:00,146.38,146.43,146.14,146.27,35775.0,142.9161,142.9649,142.6818,142.8087,35775.0
2023-05-08 15:00:00,146.28,146.35,146.18,146.21,55901.0,142.8185,142.8868,142.7209,142.7501,55901.0
2023-05-08 15:30:00,146.22,146.35,145.75,145.81,160881.0,142.7599,142.8868,142.301,142.3596,160881.0
2023-05-09 09:30:00,146.51,146.85,146.02,146.78,71867.0,143.043,143.375,142.5646,143.3067,71867.0
2023-05-09 10:00:00,146.74,146.83,146.53,146.78,26699.0,143.2676,143.3555,143.0626,143.3067,26699.0
2023-05-09 10:30:00,146.78,146.88,146.29,146.36,53361.0,143.3067,143.4043,142.8283,142.8966,53361.0
2023-05-09 11:00:00,146.37,146.96,146.37,146.9,48843.0,142.9064,143.4824,142.9064,143.4238,48843.0
2023-05-09 11:30:00,146.88,146.99,146.52,146.52,47937.0,143.4043,143.5117,143.0528,143.0528,47937.0
2023-05-09 12:00:00,146.55,146.93,146.47,146.87,63804.0,143.0821,143.4531,143.004,143.3945,63804.0
2023-05-09 12:30:00,146.86,146.92,146.6,146.65,22240.0,143.3848,143.4433,143.1309,143.1797,22240.0
2023-05-09 13:00:00,146.65,147.08,146.64,146.97,37898.0,143.1797,143.5996,143.17,143.4922,37898.0
2023-05-09 13:30:00,147.0,147.18,146.9,147.17,26460.0,143.5215,143.6972,143.4238,143.6874,26460.0
2023-05-09 14:00:00,147.19,147.33,147.0,147.29,33995.0,143.707,143.8436,143.5215,143.8046,33995.0
2023-05-09 14:30:00,147.27,147.31,147.08,147.24,44317.0,143.7851,143.8241,143.5996,143.7558,44317.0
2023-05-09 15:00:00,147.24,147.4,147.15,147.38,42967.0,143.7558,143.912,143.6679,143.8925,42967.0
2023-05-09 15:30:00,147.39,147.4,146.94,146.97,128720.0,143.9022,143.912,143.4629,143.4922,128720.0
2023-05-10 09:30:00,147.59,148.04,147.18,147.96,23991.0,144.0975,144.5368,143.6972,144.4587,23991.0
2023-05-10 10:00:00,147.97,148.07,147.33,147.58,59238.0,144.4685,144.5661,143.8436,144.0877,59238.0
2023-05-10 10:30:00,147.58,147.6,147.26,147.6,44802.0,144.0877,144.1073,143.7753,144.1073,44802.0
2023-05-10 11:00:00,147.67,147.91,147.58,147.9,18249.0,144.1756,144.4099,144.0877,144.4002,18249.0
2023-05-10 11:30:00,147.92,148.07,147.86,147.91,31131.0,144.4197,144.5661,144.3611,144.4099,31131.0
2023-05-10 12:00:00,147.96,147.97,147.65,147.81,28385.0,144.4587,144.4685,144.1561,144.3123,28385.0
2023-05-10 12:30:00,147.78,147.97,147.69,147.82,12015.0,144.283,144.4685,144.1951,144.322,12015.0
2023-05-10 13:00:00,147.79,147.79,147.48,147.56,13772.0,144.2928,144.2928,143.9901,144.0682,13772.0
2023-05-10 13:30:00,147.53,147.74,147.26,147.32,31544.0,144.0389,144.2439,143.7753,143.8339,31544.0
2023-05-10 14:00:00,147.29,147.73,147.26,147.63,36089.0,143.8046,144.2342,143.7753,144.1365,36089.0
2023-05-10 14:30:00,147.64,148.05,147.64,148.03,33647.0,144.1463,144.5466,144.1463,144.5271,33647.0
2023-05-10 15:00:00,148.07,148.57,148.01,148.46,48624.0,144.5661,145.0543,144.5076,144.9469,48624.0
2023-05-10 15:30:00,148.44,148.63,148.04,148.1,115361.0,144.9274,145.1129,144.5368,144.5954,115361.0
2023-05-11 09:30:00,147.85,148.36,147.14,147.33,24839.0,144.3513,144.8493,143.6581,143.8436,24839.0
2023-05-11 10:00:00,147.28,147.55,147.04,147.53,31042.0,143.7948,144.0584,143.5605,144.0389,31042.0
2023-05-11 10:30:00,147.57,147.71,147.45,147.62,18084.0,144.078,144.2147,143.9608,144.1268,18084.0
2023-05-11 11:00:00,147.64,147.81,147.48,147.64,27517.0,144.1463,144.3123,143.9901,144.1463,27517.0
2023-05-11 11:30:00,147.73,148.05,147.66,147.91,23906.0,144.2342,144.5466,144.1658,144.4099,23906.0
2023-05-11 12:00:00,147.92,148.04,147.73,147.77,29281.0,144.4197,144.5368,144.2342,144.2732,29281.0
2023-05-11 12:30:00,147.71,147.75,147.41,147.44,29696.0,144.2147,144.2537,143.9218,143.951,29696.0
2023-05-11 13:00:00,147.46,147.56,147.23,147.38,65637.0,143.9706,144.0682,143.746,143.8925,65637.0
2023-05-11 13:30:00,147.36,147.72,147.33,147.6,45206.0,143.8729,144.2244,143.8436,144.1073,45206.0
2023-05-11 14:00:00,147.59,147.62,147.44,147.53,16777.0,144.0975,144.1268,143.951,144.0389,16777.0
2023-05-11 14:30:00,147.56,147.99,147.53,147.98,24665.0,144.0682,144.488,144.0389,144.4783,24665.0
2023-05-11 15:00:00,147.99,148.08,147.89,147.97,40208.0,144.488,144.5759,144.3904,144.4685,40208.0
2023-05-11 15:30:00,147.96,148.19,147.71,148.15,154010.0,144.4587,144.6833,144.2147,144.6442,154010.0
2023-05-12 09:30:00,148.6,149.13,148.3,148.77,37445.0,145.0836,145.601,144.7907,145.2496,37445.0
2023-05-12 10:00:00,148.75,149.3,148.74,149.18,36157.0,145.23,145.767,145.2203,145.6499,36157.0
2023-05-12 10:30:00,149.15,149.21,148.51,148.63,37873.0,145.6206,145.6792,144.9957,145.1129,37873.0
2023-05-12 11:00:00,148.65,148.7,148.2,148.25,32256.0,145.1324,145.1812,144.6931,144.7419,32256.0
2023-05-12 11:30:00,148.23,148.43,148.19,148.38,22005.0,144.7223,144.9176,144.6833,144.8688,22005.0
2023-05-12 12:00:00,148.38,148.4,147.88,148.14,13504.0,144.8688,144.8883,144.3806,144.6345,13504.0
2023-05-12 12:30:00,148.13,148.19,147.99,148.12,23336.0,144.6247,144.6833,144.488,144.615,23336.0
2023-05-12 13:00:00,148.12,148.2,148.03,148.06,13475.0,144.615,144.6931,144.5271,144.5564,13475.0
2023-05-12 13:30:00,148.02,148.04,147.73,147.92,28108.0,144.5173,144.5368,144.2342,144.4197,28108.0
2023-05-12 14:00:00,147.89,148.01,147.69,147.93,24576.0,144.3904,144.5076,144.1951,144.4294,24576.0
2023-05-12 14:30:00,147.92,148.04,147.74,147.98,17369.0,144.4197,144.5368,144.2439,144.4783,17369.0
2023-05-12 15:00:00,148.01,148.1,147.91,148.0,25353.0,144.5076,144.5954,144.4099,144.4978,25353.0
2023-05-12 15:30:00,148.06,148.31,148.02,148.18,102911.0,144.5564,144.8005,144.5173,144.6735,102911.0
2023-05-15 09:30:00,148.12,148.47,147.29,147.38,36835.0,144.615,144.9567,143.8046,143.8925,36835.0
2023-05-15 10:00:00,147.42,147.75,147.09,147.38,31567.0,143.9315,144.2537,143.6093,143.8925,31567.0
2023-05-15 10:30:00,147.42,147.76,147.4,147.58,26801.0,143.9315,144.2635,143.912,144.0877,26801.0
2023-05-15 11:00:00,147.59,147.75,147.49,147.58,23322.0,144.0975,144.2537,143.9999,144.0877,23322.0
2023-05-15 11:30:00,147.57,147.93,147.5,147.87,28038.0,144.078,144.4294,144.0096,144.3709,28038.0
2023-05-15 12:00:00,147.87,148.27,147.71,148.21,28128.0,144.3709,144.7614,144.2147,144.7028,28128.0
2023-05-15 12:30:00,148.21,148.5,148.19,148.5,17854.0,144.7028,144.986,144.6833,144.986,17854.0
2023-05-15 13:00:00,148.52,148.8,148.4,148.42,23425.0,145.0055,145.2789,144.8883,144.9079,23425.0
2023-05-15 13:30:00,148.4,148.44,148.02,148.12,19297.0,144.8883,144.9274,144.5173,144.615,19297.0
2023-05-15 14:00:00,148.15,148.22,147.58,147.69,23748.0,144.6442,144.7126,144.0877,144.1951,23748.0
2023-05-15 14:30:00,147.67,147.93,147.51,147.93,24204.0,144.1756,144.4294,144.0194,144.4294,24204.0
2023-05-15 15:00:00,147.95,148.15,147.92,148.05,20212.0,144.449,144.6442,144.4197,144.5466,20212.0
2023-05-15 15:30:00,148.04,148.04,147.76,147.83,82033.0,144.5368,144.5368,144.2635,144.3318,82033.0
2023-05-16 09:30:00,147.85,147.85,146.53,147.0,36297.0,144.3513,144.3513,143.0626,143.5215,36297.0
2023-05-16 10:00:00,147.01,147.43,146.79,147.31,26640.0,143.5312,143.9413,143.3164,143.8241,26640.0
2023-05-16 10:30:00,147.34,147.38,146.37,146.37,32987.0,143.8534,143.8925,142.9064,142.9064,32987.0
2023-05-16 11:00:00,146.36,146.85,146.33,146.83,32460.0,142.8966,143.375,142.8673,143.3555,32460.0
2023-05-16 11:30:00,146.84,146.86,146.49,146.72,32082.0,143.3652,143.3848,143.0235,143.2481,32082.0
2023-05-16 12:00:00,146.76,146.99,146.69,146.99,31158.0,143.2871,143.5117,143.2188,143.5117,31158.0
2023-05-16 12:30:00,146.99,147.21,146.78,147.13,78509.0,143.5117,143.7265,143.3067,143.6484,78509.0
2023-05-16 13:00:00,147.17,147.37,147.05,147.19,12323.0,143.6874,143.8827,143.5703,143.707,12323.0
2023-05-16 13:30:00,147.2,147.4,147.12,147.34,16917.0,143.7167,143.912,143.6386,143.8534,16917.0
2023-05-16 14:00:00,147.36,147.38,147.13,147.13,15103.0,143.8729,143.8925,143.6484,143.6484,15103.0
2023-05-16 14:30:00,147.16,147.27,147.09,147.11,18614.0,143.6777,143.7851,143.6093,143.6289,18614.0
2023-05-16 15:00:00,147.13,147.24,147.07,147.21,24380.0,143.6484,143.7558,143.5898,143.7265,24380.0
2023-05-16 15:30:00,147.22,147.34,146.75,146.77,121775.0,143.7362,143.8534,143.2774,143.2969,121775.0
2023-05-17 09:30:00,147.08,147.35,145.94,145.96,25911.0,143.5996,143.8632,142.4865,142.5061,25911.0
2023-05-17 10:00:00,145.98,146.09,145.58,145.84,49521.0,142.5256,142.633,142.1351,142.3889,49521.0
2023-05-17 10:30:00,145.84,145.98,145.38,145.54,24829.0,142.3889,142.5256,141.9398,142.096,24829.0
2023-05-17 11:00:00,145.6,145.6,144.98,145.1,30322.0,142.1546,142.1546,141.5493,141.6664,30322.0
2023-05-17 11:30:00,145.22,145.22,144.58,144.73,32043.0,141.7836,141.7836,141.1587,141.3052,32043.0
2023-05-17 12:00:00,144.74,145.04,144.72,144.98,68350.0,141.3149,141.6078,141.2954,141.5493,68350.0
2023-05-17 12:30:00,145.0,145.57,145.0,145.55,59035.0,141.5688,142.1253,141.5688,142.1058,59035.0
2023-05-17 13:00:00,145.57,145.98,145.56,145.71,41655.0,142.1253,142.5256,142.1155,142.262,41655.0
2023-05-17 13:30:00,145.69,145.88,145.62,145.78,29631.0,142.2425,142.428,142.1741,142.3303,29631.0
2023-05-17 14:00:00,145.82,145.82,145.29,145.29,42982.0,142.3694,142.3694,141.8519,141.8519,42982.0
2023-05-17 14:30:00,145.28,145.4,145.03,145.04,55930.0,141.8422,141.9593,141.5981,141.6078,55930.0
2023-05-17 15:00:00,145.05,145.44,144.99,145.02,57051.0,141.6176,141.9984,141.559,141.5883,57051.0
2023-05-17 15:30:00,145.03,145.57,145.02,145.55,151381.0,141.5981,142.1253,141.5883,142.1058,151381.0
2023-05-18 09:30:00,144.93,145.0,143.51,144.67,47228.0,141.5004,141.5688,140.114,141.2466,47228.0
2023-05-18 10:00:00,144.59,144.72,144.43,144.61,29960.0,141.1685,141.2954,141.0123,141.188,29960.0
2023-05-18 10:30:00,144.64,144.76,144.3,144.56,50773.0,141.2173,141.3345,140.8853,141.1392,50773.0
2023-05-18 11:00:00,144.58,144.86,144.08,144.08,26339.0,141.1587,141.4321,140.6706,140.6706,26339.0
2023-05-18 11:30:00,144.1,144.13,143.59,143.62,35180.0,140.6901,140.7194,140.1921,140.2214,35180.0
2023-05-18 12:00:00,143.61,144.01,143.43,143.78,31401.0,140.2117,140.6022,140.0359,140.3777,31401.0
2023-05-18 12:30:00,143.78,143.84,143.45,143.66,20003.0,140.3777,140.4362,140.0555,140.2605,20003.0
2023-05-18 13:00:00,143.68,144.0,143.6,143.78,22189.0,140.28,140.5924,140.2019,140.3777,22189.0
2023-05-18 13:30:00,143.78,143.92,143.71,143.78,20715.0,140.3777,140.5143,140.3093,140.3777,20715.0
2023-05-18 14:00:00,143.83,144.07,143.79,144.03,20502.0,140.4265,140.6608,140.3874,140.6217,20502.0
2023-05-18 14:30:00,144.0,144.2,143.91,144.02,25097.0,140.5924,140.7877,140.5046,140.612,25097.0
2023-05-18 15:00:00,144.01,144.25,143.9,144.25,31949.0,140.6022,140.8365,140.4948,140.8365,31949.0
2023-05-18 15:30:00,144.26,144.94,144.17,144.71,143696.0,140.8463,141.5102,140.7584,141.2856,143696.0
2023-05-19 09:30:00,145.02,145.27,144.67,144.99,65031.0,141.5883,141.8324,141.2466,141.559,65031.0
2023-05-19 10:00:00,145.0,145.12,144.79,145.04,34686.0,141.5688,141.6859,141.3637,141.6078,34686.0
2023-05-19 10:30:00,145.02,145.31,144.99,145.3,29621.0,141.5883,141.8714,141.559,141.8617,29621.0
2023-05-19 11:00:00,145.29,145.51,144.77,144.77,27116.0,141.8519,142.0667,141.3442,141.3442,27116.0
2023-05-19 11:30:00,144.68,144.95,144.58,144.85,16215.0,141.2564,141.52,141.1587,141.4223,16215.0
2023-05-19 12:00:00,144.81,144.95,144.61,144.72,12390.0,141.3833,141.52,141.188,141.2954,12390.0
2023-05-19 12:30:00,144.68,145.1,144.62,145.05,12053.0,141.2564,141.6664,141.1978,141.6176,12053.0
2023-05-19 13:00:00,145.06,145.25,145.05,145.13,10399.0,141.6274,141.8129,141.6176,141.6957,10399.0
2023-05-19 13:30:00,145.04,145.24,144.95,145.04,8710.0,141.6078,141.8031,141.52,141.6078,8710.0
2023-05-19 14:00:00,144.99,145.06,144.78,144.78,9054.0,141.559,141.6274,141.354,141.354,9054.0
2023-05-19 14:30:00,144.68,145.17,144.67,145.16,12613.0,141.2564,141.7348,141.2466,141.725,12613.0
2023-05-19 15:00:00,145.14,145.22,144.92,145.0,20917.0,141.7055,141.7836,141.4907,141.5688,20917.0
2023-05-19 15:30:00,144.99,145.31,144.92,145.09,95905.0,141.559,141.8714,141.4907,141.6567,95905.0
2023-05-22 09:30:00,144.84,145.27,143.85,143.92,47999.0,141.4126,141.8324,140.446,140.5143,47999.0
2023-05-22 10:00:00,143.77,143.91,143.35,143.71,39630.0,140.3679,140.5046,139.9578,140.3093,39630.0
2023-05-22 10:30:00,143.76,143.8,143.46,143.7,29920.0,140.3581,140.3972,140.0652,140.2995,29920.0
2023-05-22 11:00:00,143.78,144.2,143.76,144.03,21012.0,140.3777,140.7877,140.3581,140.6217,21012.0
2023-05-22 11:30:00,144.04,144.09,143.74,143.98,13188.0,140.6315,140.6803,140.3386,140.5729,13188.0
2023-05-22 12:00:00,143.99,144.01,143.75,143.75,18946.0,140.5827,140.6022,140.3484,140.3484,18946.0
2023-05-22 12:30:00,143.77,143.83,143.71,143.79,12965.0,140.3679,140.4265,140.3093,140.3874,12965.0
2023-05-22 13:00:00,143.79,143.84,143.6,143.75,25206.0,140.3874,140.4362,140.2019,140.3484,25206.0
2023-05-22 13:30:00,143.73,144.09,143.69,144.06,27699.0,140.3288,140.6803,140.2898,140.651,27699.0
2023-05-22 14:00:00,144.03,144.2,143.96,144.15,71266.0,140.6217,140.7877,140.5534,140.7389,71266.0
2023-05-22 14:30:00,144.12,144.29,144.02,144.09,45715.0,140.7096,140.8756,140.612,140.6803,45715.0
2023-05-22 15:00:00,144.1,144.16,143.83,143.92,35644.0,140.6901,140.7487,140.4265,140.5143,35644.0
2023-05-22 15:30:00,143.93,144.1,143.84,143.97,168533.0,140.5241,140.6901,140.4362,140.5632,168533.0
2023-05-23 09:30:00,143.36,143.81,142.88,143.46,64399.0,139.9676,140.4069,139.4989,140.0652,64399.0
2023-05-23 10:00:00,143.46,143.82,143.4,143.77,43976.0,140.0652,140.4167,140.0066,140.3679,43976.0
2023-05-23 10:30:00,143.73,143.79,143.32,143.32,57345.0,140.3288,140.3874,139.9285,139.9285,57345.0
2023-05-23 11:00:00,143.3,143.53,143.18,143.4,20677.0,139.909,140.1336,139.7918,140.0066,20677.0
2023-05-23 11:30:00,143.38,143.49,143.24,143.32,24110.0,139.9871,140.0945,139.8504,139.9285,24110.0
2023-05-23 12:00:00,143.32,143.4,143.25,143.3,37552.0,139.9285,140.0066,139.8602,139.909,37552.0
2023-05-23 12:30:00,143.31,143.46,143.2,143.22,40583.0,139.9188,140.0652,139.8114,139.8309,40583.0
2023-05-23 13:00:00,143.23,143.32,142.94,142.94,33536.0,139.8407,139.9285,139.5575,139.5575,33536.0
2023-05-23 13:30:00,142.94,143.18,142.84,142.95,30766.0,139.5575,139.7918,139.4599,139.5673,30766.0
2023-05-23 14:00:00,142.96,143.05,142.47,142.66,37292.0,139.5771,139.6649,139.0986,139.2842,37292.0
2023-05-23 14:30:00,142.63,142.69,142.35,142.54,21692.0,139.2549,139.3134,138.9815,139.167,21692.0
2023-05-23 15:00:00,142.53,142.62,142.4,142.57,32988.0,139.1572,139.2451,139.0303,139.1963,32988.0
2023-05-23 15:30:00,142.59,143.01,142.55,142.7,162969.0,139.2158,139.6259,139.1768,139.3232,162969.0
2023-05-24 09:30:00,142.95,143.41,142.29,143.07,29913.0,139.5673,140.0164,138.9229,139.6845,29913.0
2023-05-24 10:00:00,143.11,143.62,142.97,143.58,17535.0,139.7235,140.2214,139.5868,140.1824,17535.0
2023-05-24 10:30:00,143.68,143.78,143.18,143.18,21724.0,140.28,140.3777,139.7918,139.7918,21724.0
2023-05-24 11:00:00,143.19,143.31,142.89,143.12,22255.0,139.8016,139.9188,139.5087,139.7333,22255.0
2023-05-24 11:30:00,143.09,143.13,142.54,142.58,25555.0,139.704,139.743,139.167,139.206,25555.0
2023-05-24 12:00:00,142.6,142.85,142.57,142.82,16760.0,139.2256,139.4697,139.1963,139.4404,16760.0
2023-05-24 12:30:00,142.78,143.06,142.76,143.0,21896.0,139.4013,139.6747,139.3818,139.6161,21896.0
2023-05-24 13:00:00,143.0,143.0,142.63,142.77,11809.0,139.6161,139.6161,139.2549,139.3916,11809.0
2023-05-24 13:30:00,142.79,143.16,142.79,142.93,12122.0,139.4111,139.7723,139.4111,139.5478,12122.0
2023-05-24 14:00:00,142.94,143.04,142.65,142.69,11953.0,139.5575,139.6552,139.2744,139.3134,11953.0
2023-05-24 14:30:00,142.61,143.05,142.61,142.9,24675.0,139.2353,139.6649,139.2353,139.5185,24675.0
2023-05-24 15:00:00,142.91,143.31,142.85,143.13,28995.0,139.5282,139.9188,139.4697,139.743,28995.0
2023-05-24 15:30:00,143.13,143.37,142.47,142.48,114773.0,139.743,139.9774,139.0986,139.1084,114773.0
2023-05-25 09:30:00,142.19,142.33,140.95,141.5,41435.0,138.8253,138.962,137.6146,138.1516,41435.0
2023-05-25 10:00:00,141.55,142.39,141.54,142.31,30155.0,138.2004,139.0205,138.1907,138.9424,30155.0
2023-05-25 10:30:00,142.24,142.29,141.73,141.77,25099.0,138.8741,138.9229,138.3762,138.4152,25099.0
2023-05-25 11:00:00,141.74,141.94,141.15,141.15,29146.0,138.3859,138.5812,137.8099,137.8099,29146.0
2023-05-25 11:30:00,141.16,141.17,140.7,140.8,57229.0,137.8196,137.8294,137.3705,137.4682,57229.0
2023-05-25 12:00:00,140.85,141.3,140.84,141.09,39294.0,137.517,137.9563,137.5072,137.7513,39294.0
2023-05-25 12:30:00,141.09,141.34,140.96,141.24,13331.0,137.7513,137.9954,137.6244,137.8978,13331.0
2023-05-25 13:00:00,141.25,141.96,141.21,141.92,12066.0,137.9075,138.6007,137.8685,138.5617,12066.0
2023-05-25 13:30:00,141.96,142.13,141.88,142.06,28341.0,138.6007,138.7667,138.5226,138.6984,28341.0
2023-05-25 14:00:00,142.08,142.35,142.02,142.06,21772.0,138.7179,138.9815,138.6593,138.6984,21772.0
2023-05-25 14:30:00,142.04,142.07,141.79,141.96,11763.0,138.6788,138.7081,138.4347,138.6007,11763.0
2023-05-25 15:00:00,141.98,142.04,141.72,141.89,28372.0,138.6202,138.6788,138.3664,138.5324,28372.0
2023-05-25 15:30:00,141.91,142.0,141.63,141.7,130852.0,138.5519,138.6398,138.2785,138.3469,130852.0
2023-05-26 09:30:00,142.03,142.48,140.98,141.9,74586.0,138.6691,139.1084,137.6439,138.5421,74586.0
2023-05-26 10:00:00,141.9,141.96,141.64,141.85,38893.0,138.5421,138.6007,138.2883,138.4933,38893.0
2023-05-26 10:30:00,141.86,142.05,141.6,141.65,29601.0,138.5031,138.6886,138.2492,138.2981,29601.0
2023-05-26 11:00:00,141.63,141.63,140.83,141.01,37758.0,138.2785,138.2785,137.4975,137.6732,37758.0
2023-05-26 11:30:00,141.04,141.14,140.86,141.02,19473.0,137.7025,137.8001,137.5267,137.683,19473.0
2023-05-26 12:00:00,141.02,141.28,140.98,141.23,31923.0,137.683,137.9368,137.6439,137.888,31923.0
2023-05-26 12:30:00,141.22,141.29,140.97,141.03,26406.0,137.8782,137.9466,137.6341,137.6927,26406.0
2023-05-26 13:00:00,141.08,141.11,140.92,141.04,23910.0,137.7415,137.7708,137.5853,137.7025,23910.0
2023-05-26 13:30:00,141.02,141.09,140.94,141.07,21763.0,137.683,137.7513,137.6049,137.7318,21763.0
2023-05-26 14:00:00,141.08,141.19,140.85,141.13,21025.0,137.7415,137.8489,137.517,137.7904,21025.0
2023-05-26 14:30:00,141.16,141.45,141.16,141.24,19250.0,137.8196,138.1028,137.8196,137.8978,19250.0
2023-05-26 15:00:00,141.27,141.42,141.11,141.12,30717.0,137.927,138.0735,137.7708,137.7806,30717.0
2023-05-26 15:30:00,141.1,141.51,141.08,141.09,198761.0,137.7611,138.1614,137.7415,137.7513,198761.0
2023-05-30 09:30:00,141.07,141.61,140.07,141.31,107321.0,137.7318,138.259,136.7554,137.9661,107321.0
2023-05-30 10:00:00,141.31,141.37,140.59,141.16,54522.0,137.9661,138.0247,137.2631,137.8196,54522.0
2023-05-30 10:30:00,141.17,141.3,140.63,141.06,45566.0,137.8294,137.9563,137.3022,137.722,45566.0
2023-05-30 11:00:00,141.06,141.2,140.86,141.2,40384.0,137.722,137.8587,137.5267,137.8587,40384.0
2023-05-30 11:30:00,141.16,141.29,141.1,141.26,30434.0,137.8196,137.9466,137.7611,137.9173,30434.0
2023-05-30 12:00:00,141.29,141.45,141.17,141.44,30266.0,137.9466,138.1028,137.8294,138.093,30266.0
2023-05-30 12:30:00,141.43,141.47,141.03,141.17,25356.0,138.0833,138.1223,137.6927,137.8294,25356.0
2023-05-30 13:00:00,141.18,141.19,141.03,141.03,37455.0,137.8392,137.8489,137.6927,137.6927,37455.0
2023-05-30 13:30:00,141.06,141.64,140.99,141.49,33941.0,137.722,138.2883,137.6537,138.1418,33941.0
2023-05-30 14:00:00,141.5,141.74,141.28,141.73,19072.0,138.1516,138.3859,137.9368,138.3762,19072.0
2023-05-30 14:30:00,141.75,141.98,141.69,141.83,39514.0,138.3957,138.6202,138.3371,138.4738,39514.0
2023-05-30 15:00:00,141.81,141.99,141.67,141.94,54638.0,138.4543,138.63,138.3176,138.5812,54638.0
2023-05-30 15:30:00,141.96,142.31,141.86,141.99,173637.0,138.6007,138.9424,138.5031,138.63,173637.0
2023-05-31 09:30:00,142.29,142.89,141.83,142.0,180561.0,138.9229,139.5087,138.4738,138.6398,180561.0
2023-05-31 10:00:00,142.02,142.13,141.81,141.9,56945.0,138.6593,138.7667,138.4543,138.5421,56945.0
2023-05-31 10:30:00,141.9,142.02,141.15,141.29,48564.0,138.5421,138.6593,137.8099,137.9466,48564.0
2023-05-31 11:00:00,141.26,141.36,141.1,141.19,37322.0,137.9173,138.0149,137.7611,137.8489,37322.0
2023-05-31 11:30:00,141.19,141.51,141.15,141.41,33558.0,137.8489,138.1614,137.8099,138.0637,33558.0
2023-05-31 12:00:00,141.42,141.64,141.32,141.51,54589.0,138.0735,138.2883,137.9759,138.1614,54589.0
2023-05-31 12:30:00,141.52,141.53,140.97,141.08,31275.0,138.1711,138.1809,137.6341,137.7415,31275.0
2023-05-31 13:00:00,141.11,141.33,141.02,141.23,21800.0,137.7708,137.9856,137.683,137.888,21800.0
2023-05-31 13:30:00,141.22,141.63,141.11,141.53,28398.0,137.8782,138.2785,137.7708,138.1809,28398.0
2023-05-31 14:00:00,141.49,142.0,141.44,141.96,38821.0,138.1418,138.6398,138.093,138.6007,38821.0
2023-05-31 14:30:00,141.96,142.03,141.43,141.64,52213.0,138.6007,138.6691,138.0833,138.2883,52213.0
2023-05-31 15:00:00,141.67,141.92,141.66,141.9,46790.0,138.3176,138.5617,138.3078,138.5421,46790.0
2023-05-31 15:30:00,141.89,142.21,141.46,141.64,211110.0,138.5324,138.8448,138.1125,138.2883,211110.0
2023-06-01 09:30:00,142.02,142.62,141.81,141.96,61162.0,138.6593,139.2451,138.4543,138.6007,61162.0
2023-06-01 10:00:00,141.93,142.52,141.37,142.12,28732.0,138.5714,139.1475,138.0247,138.7569,28732.0
2023-06-01 10:30:00,142.15,142.24,141.7,142.08,26786.0,138.7862,138.8741,138.3469,138.7179,26786.0
2023-06-01 11:00:00,142.13,142.2,141.69,141.8,15764.0,138.7667,138.835,138.3371,138.4445,15764.0
2023-06-01 11:30:00,141.85,142.21,141.69,142.15,22912.0,138.4933,138.8448,138.3371,138.7862,22912.0
2023-06-01 12:00:00,142.2,142.31,141.9,141.92,24177.0,138.835,138.9424,138.5421,138.5617,24177.0
2023-06-01 12:30:00,141.89,142.16,141.88,142.01,10705.0,138.5324,138.796,138.5226,138.6495,10705.0
2023-06-01 13:00:00,142.04,142.28,142.0,142.23,21686.0,138.6788,138.9131,138.6398,138.8643,21686.0
2023-06-01 13:30:00,142.26,142.51,142.1,142.5,13177.0,138.8936,139.1377,138.7374,139.1279,13177.0
2023-06-01 14:00:00,142.52,142.55,141.95,141.98,20752.0,139.1475,139.1768,138.591,138.6202,20752.0
2023-06-01 14:30:00,141.98,142.28,141.98,142.21,27841.0,138.6202,138.9131,138.6202,138.8448,27841.0
2023-06-01 15:00:00,142.22,142.4,142.2,142.22,20663.0,138.8546,139.0303,138.835,138.8546,20663.0
2023-06-01 15:30:00,142.2,142.74,142.02,142.74,99073.0,138.835,139.3623,138.6593,139.3623,99073.0
2023-06-02 09:30:00,142.76,144.26,142.76,143.32,78560.0,139.3818,140.8463,139.3818,139.9285,78560.0
2023-06-02 10:00:00,143.26,143.46,143.14,143.36,40236.0,139.87,140.0652,139.7528,139.9676,40236.0
2023-06-02 10:30:00,143.34,144.04,143.33,143.89,21082.0,139.9481,140.6315,139.9383,140.485,21082.0
2023-06-02 11:00:00,143.87,144.6,143.82,144.58,33094.0,140.4655,141.1782,140.4167,141.1587,33094.0
2023-06-02 11:30:00,144.56,144.57,143.98,144.25,17062.0,141.1392,141.149,140.5729,140.8365,17062.0
2023-06-02 12:00:00,144.33,144.67,144.19,144.59,17858.0,140.9146,141.2466,140.7779,141.1685,17858.0
2023-06-02 12:30:00,144.63,144.63,144.29,144.46,12181.0,141.2075,141.2075,140.8756,141.0416,12181.0
2023-06-02 13:00:00,144.46,144.47,144.14,144.29,13515.0,141.0416,141.0513,140.7291,140.8756,13515.0
2023-06-02 13:30:00,144.29,144.48,144.23,144.46,15312.0,140.8756,141.0611,140.817,141.0416,15312.0
2023-06-02 14:00:00,144.46,144.61,144.21,144.48,24639.0,141.0416,141.188,140.7975,141.0611,24639.0
2023-06-02 14:30:00,144.5,144.5,144.29,144.39,15187.0,141.0806,141.0806,140.8756,140.9732,15187.0
2023-06-02 15:00:00,144.44,144.51,144.35,144.37,21821.0,141.022,141.0904,140.9342,140.9537,21821.0
2023-06-02 15:30:00,144.36,144.66,144.36,144.51,78045.0,140.9439,141.2368,140.9439,141.0904,78045.0
2023-06-05 09:30:00,144.17,145.32,144.04,145.32,41487.0,140.7584,141.8812,140.6315,141.8812,41487.0
2023-06-05 10:00:00,145.29,145.57,144.82,144.96,15427.0,141.8519,142.1253,141.393,141.5297,15427.0
2023-06-05 10:30:00,144.92,145.02,144.49,144.72,13998.0,141.4907,141.5883,141.0708,141.2954,13998.0
2023-06-05 11:00:00,144.74,144.74,144.49,144.57,14817.0,141.3149,141.3149,141.0708,141.149,14817.0
2023-06-05 11:30:00,144.57,144.58,144.31,144.31,45899.0,141.149,141.1587,140.8951,140.8951,45899.0
2023-06-05 12:00:00,144.36,144.36,144.11,144.25,10089.0,140.9439,140.9439,140.6998,140.8365,10089.0
2023-06-05 12:30:00,144.23,144.43,144.19,144.2,8616.0,140.817,141.0123,140.7779,140.7877,8616.0
2023-06-05 13:00:00,144.26,144.28,143.97,144.08,6546.0,140.8463,140.8658,140.5632,140.6706,6546.0
2023-06-05 13:30:00,144.09,144.35,143.97,144.3,10944.0,140.6803,140.9342,140.5632,140.8853,10944.0
2023-06-05 14:00:00,144.3,144.3,144.09,144.13,14459.0,140.8853,140.8853,140.6803,140.7194,14459.0
2023-06-05 14:30:00,144.2,144.42,143.94,144.34,39444.0,140.7877,141.0025,140.5339,140.9244,39444.0
2023-06-05 15:00:00,144.31,144.56,144.18,144.18,56370.0,140.8951,141.1392,140.7682,140.7682,56370.0
2023-06-05 15:30:00,144.2,144.26,143.68,143.74,99268.0,140.7877,140.8463,140.28,140.3386,99268.0
2023-06-06 09:30:00,144.38,144.81,143.65,143.71,39789.0,140.9635,141.3833,140.2507,140.3093,39789.0
2023-06-06 10:00:00,143.64,143.88,143.28,143.44,26478.0,140.241,140.4753,139.8895,140.0457,26478.0
2023-06-06 10:30:00,143.53,143.8,143.35,143.51,29162.0,140.1336,140.3972,139.9578,140.114,29162.0
2023-06-06 11:00:00,143.54,143.68,143.34,143.44,19115.0,140.1433,140.28,139.9481,140.0457,19115.0
2023-06-06 11:30:00,143.44,143.68,143.3,143.48,43313.0,140.0457,140.28,139.909,140.0847,43313.0
2023-06-06 12:00:00,143.43,143.94,143.43,143.83,17711.0,140.0359,140.5339,140.0359,140.4265,17711.0
2023-06-06 12:30:00,143.82,143.9,143.43,143.6,19350.0,140.4167,140.4948,140.0359,140.2019,19350.0
2023-06-06 13:00:00,143.62,143.79,143.31,143.31,23431.0,140.2214,140.3874,139.9188,139.9188,23431.0
2023-06-06 13:30:00,143.33,143.33,142.82,143.11,39576.0,139.9383,139.9383,139.4404,139.7235,39576.0
2023-06-06 14:00:00,143.09,143.5,143.04,143.5,39480.0,139.704,140.1043,139.6552,140.1043,39480.0
2023-06-06 14:30:00,143.48,143.59,143.38,143.51,11610.0,140.0847,140.1921,139.9871,140.114,11610.0
2023-06-06 15:00:00,143.55,143.63,143.43,143.44,19737.0,140.1531,140.2312,140.0359,140.0457,19737.0
2023-06-06 15:30:00,143.42,143.71,143.33,143.33,97557.0,140.0262,140.3093,139.9383,139.9383,97557.0
2023-06-07 09:30:00,142.5,142.85,141.26,141.6,57909.0,139.1279,139.4697,137.9173,138.2492,57909.0
2023-06-07 10:00:00,141.55,142.22,141.23,142.11,28699.0,138.2004,138.8546,137.888,138.7472,28699.0
2023-06-07 10:30:00,142.17,142.67,142.02,142.62,27784.0,138.8057,139.2939,138.6593,139.2451,27784.0
2023-06-07 11:00:00,142.59,142.86,141.96,141.96,100831.0,139.2158,139.4794,138.6007,138.6007,100831.0
2023-06-07 11:30:00,141.96,142.23,141.87,142.16,36442.0,138.6007,138.8643,138.5128,138.796,36442.0
2023-06-07 12:00:00,142.16,142.54,142.15,142.5,61245.0,138.796,139.167,138.7862,139.1279,61245.0
2023-06-07 12:30:00,142.48,142.54,141.97,142.18,51018.0,139.1084,139.167,138.6105,138.8155,51018.0
2023-06-07 13:00:00,142.17,142.48,142.15,142.35,45037.0,138.8057,139.1084,138.7862,138.9815,45037.0
2023-06-07 13:30:00,142.34,142.66,142.25,142.44,40921.0,138.9717,139.2842,138.8839,139.0694,40921.0
2023-06-07 14:00:00,142.42,142.49,142.09,142.11,51217.0,139.0498,139.1182,138.7276,138.7472,51217.0
2023-06-07 14:30:00,142.07,142.11,141.55,141.55,37223.0,138.7081,138.7472,138.2004,138.2004,37223.0
2023-06-07 15:00:00,141.56,141.7,141.49,141.68,56979.0,138.2102,138.3469,138.1418,138.3273,56979.0
2023-06-07 15:30:00,141.7,141.95,141.52,141.86,178366.0,138.3469,138.591,138.1711,138.5031,178366.0
2023-06-08 09:30:00,141.85,142.55,141.43,142.53,30122.0,138.4933,139.1768,138.0833,139.1572,30122.0
2023-06-08 10:00:00,142.53,143.06,142.51,143.05,26715.0,139.1572,139.6747,139.1377,139.6649,26715.0
2023-06-08 10:30:00,143.04,143.12,142.74,142.94,18750.0,139.6552,139.7333,139.3623,139.5575,18750.0
2023-06-08 11:00:00,143.04,143.05,142.64,142.7,14223.0,139.6552,139.6649,139.2646,139.3232,14223.0
2023-06-08 11:30:00,142.7,143.08,142.69,142.82,15642.0,139.3232,139.6942,139.3134,139.4404,15642.0
2023-06-08 12:00:00,142.85,143.0,142.74,142.85,42589.0,139.4697,139.6161,139.3623,139.4697,42589.0
2023-06-08 12:30:00,142.84,143.01,142.72,142.93,19613.0,139.4599,139.6259,139.3427,139.5478,19613.0
2023-06-08 13:00:00,142.93,143.18,142.92,142.94,14843.0,139.5478,139.7918,139.538,139.5575,14843.0
2023-06-08 13:30:00,142.97,143.11,142.84,142.85,14310.0,139.5868,139.7235,139.4599,139.4697,14310.0
2023-06-08 14:00:00,142.82,143.17,142.75,143.05,14005.0,139.4404,139.7821,139.372,139.6649,14005.0
2023-06-08 14:30:00,143.07,143.3,143.07,143.21,17071.0,139.6845,139.909,139.6845,139.8211,17071.0
2023-06-08 15:00:00,143.21,143.42,143.16,143.37,33512.0,139.8211,140.0262,139.7723,139.9774,33512.0
2023-06-08 15:30:00,143.37,143.71,143.33,143.45,103277.0,139.9774,140.3093,139.9383,140.0555,103277.0
2023-06-09 09:30:00,142.89,143.17,142.06,142.58,54625.0,139.5087,139.7821,138.6984,139.206,54625.0
2023-06-09 10:00:00,142.66,143.08,142.53,142.96,52586.0,139.2842,139.6942,139.1572,139.5771,52586.0
2023-06-09 10:30:00,142.99,143.29,142.92,143.11,29313.0,139.6063,139.8992,139.538,139.7235,29313.0
2023-06-09 11:00:00,143.16,143.24,142.37,142.49,21747.0,139.7723,139.8504,139.001,139.1182,21747.0
2023-06-09 11:30:00,142.47,142.47,142.25,142.43,13795.0,139.0986,139.0986,138.8839,139.0596,13795.0
2023-06-09 12:00:00,142.34,142.56,142.25,142.44,8857.0,138.9717,139.1865,138.8839,139.0694,8857.0
2023-06-09 12:30:00,142.5,143.09,142.45,143.03,46896.0,139.1279,139.704,139.0791,139.6454,46896.0
2023-06-09 13:00:00,143.05,143.3,143.05,143.25,13748.0,139.6649,139.909,139.6649,139.8602,13748.0
2023-06-09 13:30:00,143.29,143.68,143.28,143.55,17540.0,139.8992,140.28,139.8895,140.1531,17540.0
2023-06-09 14:00:00,143.56,143.67,143.37,143.43,9223.0,140.1629,140.2703,139.9774,140.0359,9223.0
2023-06-09 14:30:00,143.42,143.47,143.35,143.39,9473.0,140.0262,140.075,139.9578,139.9969,9473.0
2023-06-09 15:00:00,143.41,143.61,143.39,143.53,21059.0,140.0164,140.2117,139.9969,140.1336,21059.0
2023-06-09 15:30:00,143.51,143.54,143.26,143.32,81692.0,140.114,140.1433,139.87,139.9285,81692.0
2023-06-12 09:30:00,143.67,143.89,142.76,142.88,30207.0,140.2703,140.485,139.3818,139.4989,30207.0
2023-06-12 10:00:00,142.91,142.92,142.39,142.65,25151.0,139.5282,139.538,139.0205,139.2744,25151.0
2023-06-12 10:30:00,142.69,142.89,142.57,142.72,10217.0,139.3134,139.5087,139.1963,139.3427,10217.0
2023-06-12 11:00:00,142.74,142.94,142.65,142.89,15383.0,139.3623,139.5575,139.2744,139.5087,15383.0
2023-06-12 11:30:00,142.91,143.12,142.89,142.94,19683.0,139.5282,139.7333,139.5087,139.5575,19683.0
2023-06-12 12:00:00,142.95,143.17,142.81,142.86,15001.0,139.5673,139.7821,139.4306,139.4794,15001.0
2023-06-12 12:30:00,142.82,142.98,142.75,142.9,32608.0,139.4404,139.5966,139.372,139.5185,32608.0
2023-06-12 13:00:00,142.88,143.29,142.75,143.29,33796.0,139.4989,139.8992,139.372,139.8992,33796.0
2023-06-12 13:30:00,143.3,143.52,143.29,143.44,39099.0,139.909,140.1238,139.8992,140.0457,39099.0
2023-06-12 14:00:00,143.46,143.49,143.37,143.43,48218.0,140.0652,140.0945,139.9774,140.0359,48218.0
2023-06-12 14:30:00,143.43,143.68,143.4,143.65,49086.0,140.0359,140.28,140.0066,140.2507,49086.0
2023-06-12 15:00:00,143.66,143.96,143.61,143.94,28404.0,140.2605,140.5534,140.2117,140.5339,28404.0
2023-06-12 15:30:00,143.92,144.0,143.68,143.77,75273.0,140.5143,140.5924,140.28,140.3679,75273.0
2023-06-13 09:30:00,143.22,143.56,142.86,143.06,36468.0,139.8309,140.1629,139.4794,139.6747,36468.0
2023-06-13 10:00:00,143.08,143.54,142.95,143.49,32435.0,139.6942,140.1433,139.5673,140.0945,32435.0
2023-06-13 10:30:00,143.53,143.62,143.22,143.32,15840.0,140.1336,140.2214,139.8309,139.9285,15840.0
2023-06-13 11:00:00,143.29,143.39,142.95,143.0,25483.0,139.8992,139.9969,139.5673,139.6161,25483.0
2023-06-13 11:30:00,143.0,143.14,142.95,143.0,19309.0,139.6161,139.7528,139.5673,139.6161,19309.0
2023-06-13 12:00:00,143.0,143.34,142.97,143.31,14340.0,139.6161,139.9481,139.5868,139.9188,14340.0
2023-06-13 12:30:00,143.33,143.33,142.73,142.73,17165.0,139.9383,139.9383,139.3525,139.3525,17165.0
2023-06-13 13:00:00,142.78,143.03,142.75,142.99,15212.0,139.4013,139.6454,139.372,139.6063,15212.0
2023-06-13 13:30:00,143.03,143.14,142.98,143.02,14730.0,139.6454,139.7528,139.5966,139.6356,14730.0
2023-06-13 14:00:00,143.0,143.13,142.83,142.85,20466.0,139.6161,139.743,139.4501,139.4697,20466.0
2023-06-13 14:30:00,142.82,142.82,142.45,142.57,23524.0,139.4404,139.4404,139.0791,139.1963,23524.0
2023-06-13 15:00:00,142.66,142.74,142.48,142.56,27194.0,139.2842,139.3623,139.1084,139.1865,27194.0
2023-06-13 15:30:00,142.56,143.12,142.56,143.1,188855.0,139.1865,139.7333,139.1865,139.7137,188855.0
2023-06-14 09:30:00,142.93,143.3,142.05,143.3,97391.0,139.5478,139.909,138.6886,139.909,97391.0
2023-06-14 10:00:00,143.28,143.29,142.93,142.97,41179.0,139.8895,139.8992,139.5478,139.5868,41179.0
2023-06-14 10:30:00,143.03,143.13,142.81,143.13,57540.0,139.6454,139.743,139.4306,139.743,57540.0
2023-06-14 11:00:00,143.18,144.23,143.18,144.19,38882.0,139.7918,140.817,139.7918,140.7779,38882.0
2023-06-14 11:30:00,144.23,144.24,143.67,143.77,26200.0,140.817,140.8268,140.2703,140.3679,26200.0
2023-06-14 12:00:00,143.73,144.35,143.65,144.35,35998.0,140.3288,140.9342,140.2507,140.9342,35998.0
2023-06-14 12:30:00,144.31,144.33,143.99,144.07,14863.0,140.8951,140.9146,140.5827,140.6608,14863.0
2023-06-14 13:00:00,144.07,144.32,143.83,143.85,23010.0,140.6608,140.9049,140.4265,140.446,23010.0
2023-06-14 13:30:00,143.84,144.08,143.78,143.99,36262.0,140.4362,140.6706,140.3777,140.5827,36262.0
2023-06-14 14:00:00,143.9,143.9,143.18,143.32,44626.0,140.4948,140.4948,139.7918,139.9285,44626.0
2023-06-14 14:30:00,143.34,143.64,143.22,143.51,29326.0,139.9481,140.241,139.8309,140.114,29326.0
2023-06-14 15:00:00,143.61,143.81,143.4,143.42,29765.0,140.2117,140.4069,140.0066,140.0262,29765.0
2023-06-14 15:30:00,143.4,143.58,142.92,143.56,109265.0,140.0066,140.1824,139.538,140.1629,109265.0
2023-06-15 09:30:00,143.76,144.33,143.3,144.0,25348.0,140.3581,140.9146,139.909,140.5924,25348.0
2023-06-15 10:00:00,143.99,144.17,143.76,143.87,57056.0,140.5827,140.7584,140.3581,140.4655,57056.0
2023-06-15 10:30:00,143.91,143.95,143.65,143.9,23222.0,140.5046,140.5436,140.2507,140.4948,23222.0
2023-06-15 11:00:00,143.89,144.09,143.71,144.09,19914.0,140.485,140.6803,140.3093,140.6803,19914.0
2023-06-15 11:30:00,144.03,144.48,143.91,144.45,41331.0,140.6217,141.0611,140.5046,141.0318,41331.0
2023-06-15 12:00:00,144.49,144.64,144.25,144.35,27843.0,141.0708,141.2173,140.8365,140.9342,27843.0
2023-06-15 12:30:00,144.37,144.98,144.29,144.72,27820.0,140.9537,141.5493,140.8756,141.2954,27820.0
2023-06-15 13:00:00,144.72,144.89,144.43,144.89,12251.0,141.2954,141.4614,141.0123,141.4614,12251.0
2023-06-15 13:30:00,144.89,144.99,144.73,144.74,16836.0,141.4614,141.559,141.3052,141.3149,16836.0
2023-06-15 14:00:00,144.75,145.01,144.62,144.88,18509.0,141.3247,141.5785,141.1978,141.4516,18509.0
2023-06-15 14:30:00,144.88,145.02,144.71,144.96,23965.0,141.4516,141.5883,141.2856,141.5297,23965.0
2023-06-15 15:00:00,145.0,145.09,144.85,145.04,35521.0,141.5688,141.6567,141.4223,141.6078,35521.0
2023-06-15 15:30:00,145.05,145.07,144.48,144.57,123886.0,141.6176,141.6371,141.0611,141.149,123886.0
2023-06-16 09:30:00,145.39,146.3,145.24,145.94,263842.0,141.9496,142.838,141.8031,142.4865,263842.0
2023-06-16 10:00:00,145.92,146.25,145.66,145.86,11544.0,142.467,142.7892,142.2132,142.4084,11544.0
2023-06-16 10:30:00,145.77,146.06,145.48,145.98,15207.0,142.3206,142.6037,142.0374,142.5256,15207.0
2023-06-16 11:00:00,146.0,146.02,145.65,145.71,15993.0,142.5451,142.5646,142.2034,142.262,15993.0
2023-06-16 11:30:00,145.81,145.89,145.38,145.58,19034.0,142.3596,142.4377,141.9398,142.1351,19034.0
2023-06-16 12:00:00,145.59,145.88,145.41,145.88,15230.0,142.1448,142.428,141.9691,142.428,15230.0
2023-06-16 12:30:00,145.91,146.22,145.83,146.13,37298.0,142.4572,142.7599,142.3791,142.672,37298.0
2023-06-16 13:00:00,146.13,146.14,145.82,145.89,15088.0,142.672,142.6818,142.3694,142.4377,15088.0
2023-06-16 13:30:00,145.89,145.97,145.63,145.95,25190.0,142.4377,142.5158,142.1839,142.4963,25190.0
2023-06-16 14:00:00,145.94,146.03,145.84,145.94,13809.0,142.4865,142.5744,142.3889,142.4865,13809.0
2023-06-16 14:30:00,145.97,145.98,145.78,145.8,20092.0,142.5158,142.5256,142.3303,142.3498,20092.0
2023-06-16 15:00:00,145.82,145.86,145.28,145.31,28028.0,142.3694,142.4084,141.8422,141.8714,28028.0
2023-06-16 15:30:00,145.31,145.76,145.29,145.74,171261.0,141.8714,142.3108,141.8519,142.2913,171261.0
2023-06-20 09:30:00,145.43,146.35,145.24,146.33,62102.0,141.9886,142.8868,141.8031,142.8673,62102.0
2023-06-20 10:00:00,146.27,146.44,145.87,146.44,19507.0,142.8087,142.9747,142.4182,142.9747,19507.0
2023-06-20 10:30:00,146.52,146.62,146.26,146.5,40714.0,143.0528,143.1504,142.799,143.0333,40714.0
2023-06-20 11:00:00,146.5,146.57,145.84,145.84,52947.0,143.0333,143.1016,142.3889,142.3889,52947.0
2023-06-20 11:30:00,145.89,146.04,145.73,145.76,22168.0,142.4377,142.5842,142.2815,142.3108,22168.0
2023-06-20 12:00:00,145.76,145.76,145.34,145.61,23302.0,142.3108,142.3108,141.9007,142.1643,23302.0
2023-06-20 12:30:00,145.6,146.01,145.41,146.0,30090.0,142.1546,142.5549,141.9691,142.5451,30090.0
2023-06-20 13:00:00,146.02,146.24,145.8,146.24,49556.0,142.5646,142.7794,142.3498,142.7794,49556.0
2023-06-20 13:30:00,146.28,146.31,145.89,145.89,52866.0,142.8185,142.8478,142.4377,142.4377,52866.0
2023-06-20 14:00:00,145.94,145.99,145.73,145.88,12705.0,142.4865,142.5354,142.2815,142.428,12705.0
2023-06-20 14:30:00,145.87,145.98,145.74,145.91,27890.0,142.4182,142.5256,142.2913,142.4572,27890.0
2023-06-20 15:00:00,145.92,145.92,145.53,145.61,29011.0,142.467,142.467,142.0862,142.1643,29011.0
2023-06-20 15:30:00,145.61,146.1,145.51,145.88,202904.0,142.1643,142.6428,142.0667,142.428,202904.0
2023-06-21 09:30:00,145.83,145.83,144.63,145.4,27128.0,142.3791,142.3791,141.2075,141.9593,27128.0
2023-06-21 10:00:00,145.38,145.42,144.66,145.1,26541.0,141.9398,141.9788,141.2368,141.6664,26541.0
2023-06-21 10:30:00,145.19,145.95,145.07,145.86,17890.0,141.7543,142.4963,141.6371,142.4084,17890.0
2023-06-21 11:00:00,145.77,146.03,145.66,145.77,18215.0,142.3206,142.5744,142.2132,142.3206,18215.0
2023-06-21 11:30:00,145.71,145.86,145.62,145.66,11888.0,142.262,142.4084,142.1741,142.2132,11888.0
2023-06-21 12:00:00,145.73,145.93,145.71,145.87,10187.0,142.2815,142.4768,142.262,142.4182,10187.0
2023-06-21 12:30:00,145.88,146.02,145.8,145.89,11090.0,142.428,142.5646,142.3498,142.4377,11090.0
2023-06-21 13:00:00,145.82,146.03,145.73,145.95,8991.0,142.3694,142.5744,142.2815,142.4963,8991.0
2023-06-21 13:30:00,145.94,146.05,145.87,146.05,13254.0,142.4865,142.5939,142.4182,142.5939,13254.0
2023-06-21 14:00:00,146.05,146.42,146.05,146.42,18670.0,142.5939,142.9552,142.5939,142.9552,18670.0
2023-06-21 14:30:00,146.42,146.69,146.37,146.57,28283.0,142.9552,143.2188,142.9064,143.1016,28283.0
2023-06-21 15:00:00,146.56,146.57,146.13,146.13,44522.0,143.0919,143.1016,142.672,142.672,44522.0
2023-06-21 15:30:00,146.16,146.47,146.05,146.36,100719.0,142.7013,143.004,142.5939,142.8966,100719.0
2023-06-22 09:30:00,146.36,146.99,145.93,146.93,38203.0,142.8966,143.5117,142.4768,143.4531,38203.0
2023-06-22 10:00:00,146.84,147.41,146.84,147.2,26270.0,143.3652,143.9218,143.3652,143.7167,26270.0
2023-06-22 10:30:00,147.2,147.38,147.12,147.22,48467.0,143.7167,143.8925,143.6386,143.7362,48467.0
2023-06-22 11:00:00,147.25,147.48,147.16,147.27,22472.0,143.7655,143.9901,143.6777,143.7851,22472.0
2023-06-22 11:30:00,147.27,147.31,146.97,147.04,29145.0,143.7851,143.8241,143.4922,143.5605,29145.0
2023-06-22 12:00:00,147.06,147.48,147.01,147.38,48632.0,143.58,143.9901,143.5312,143.8925,48632.0
2023-06-22 12:30:00,147.36,147.36,146.87,146.91,16705.0,143.8729,143.8729,143.3945,143.4336,16705.0
2023-06-22 13:00:00,146.94,146.94,146.56,146.66,14263.0,143.4629,143.4629,143.0919,143.1895,14263.0
2023-06-22 13:30:00,146.64,146.91,146.62,146.91,14078.0,143.17,143.4336,143.1504,143.4336,14078.0
2023-06-22 14:00:00,146.91,147.23,146.89,147.18,16194.0,143.4336,143.746,143.4141,143.6972,16194.0
2023-06-22 14:30:00,147.19,147.24,147.1,147.18,18217.0,143.707,143.7558,143.6191,143.6972,18217.0
2023-06-22 15:00:00,147.19,147.26,147.11,147.22,21619.0,143.707,143.7753,143.6289,143.7362,21619.0
2023-06-22 15:30:00,147.22,147.65,147.14,147.6,140989.0,143.7362,144.1561,143.6581,144.1073,140989.0
2023-06-23 09:30:00,147.59,147.61,147.07,147.35,39861.0,144.0975,144.117,143.5898,143.8632,39861.0
2023-06-23 10:00:00,147.4,148.08,147.34,148.01,20287.0,143.912,144.5759,143.8534,144.5076,20287.0
2023-06-23 10:30:00,147.97,148.16,147.7,147.92,28046.0,144.4685,144.654,144.2049,144.4197,28046.0
2023-06-23 11:00:00,147.94,147.98,147.75,147.93,24868.0,144.4392,144.4783,144.2537,144.4294,24868.0
2023-06-23 11:30:00,147.98,148.03,147.66,147.7,14617.0,144.4783,144.5271,144.1658,144.2049,14617.0
2023-06-23 12:00:00,147.75,147.75,147.39,147.42,14186.0,144.2537,144.2537,143.9022,143.9315,14186.0
2023-06-23 12:30:00,147.44,147.44,147.12,147.17,15797.0,143.951,143.951,143.6386,143.6874,15797.0
2023-06-23 13:00:00,147.21,147.24,146.86,146.86,13613.0,143.7265,143.7558,143.3848,143.3848,13613.0
2023-06-23 13:30:00,146.88,146.94,146.7,146.74,20302.0,143.4043,143.4629,143.2286,143.2676,20302.0
2023-06-23 14:00:00,146.72,146.72,146.06,146.34,27673.0,143.2481,143.2481,142.6037,142.8771,27673.0
2023-06-23 14:30:00,146.32,146.6,146.18,146.35,114164.0,142.8575,143.1309,142.7209,142.8868,114164.0
2023-06-23 15:00:00,146.34,146.66,146.23,146.53,51049.0,142.8771,143.1895,142.7697,143.0626,51049.0
2023-06-23 15:30:00,146.53,146.8,146.37,146.54,116003.0,143.0626,143.3262,142.9064,143.0723,116003.0
2023-06-26 09:30:00,146.32,146.6,145.31,145.94,44684.0,142.8575,143.1309,141.8714,142.4865,44684.0
2023-06-26 10:00:00,145.9,146.66,145.9,146.57,39053.0,142.4475,143.1895,142.4475,143.1016,39053.0
2023-06-26 10:30:00,146.52,146.65,146.26,146.65,20597.0,143.0528,143.1797,142.799,143.1797,20597.0
2023-06-26 11:00:00,146.65,146.87,146.63,146.75,12154.0,143.1797,143.3945,143.1602,143.2774,12154.0
2023-06-26 11:30:00,146.76,147.18,146.76,146.92,16698.0,143.2871,143.6972,143.2871,143.4433,16698.0
2023-06-26 12:00:00,146.93,147.38,146.83,147.35,23324.0,143.4531,143.8925,143.3555,143.8632,23324.0
2023-06-26 12:30:00,147.36,147.41,147.18,147.31,14112.0,143.8729,143.9218,143.6972,143.8241,14112.0
2023-06-26 13:00:00,147.3,147.54,147.17,147.48,19722.0,143.8144,144.0487,143.6874,143.9901,19722.0
2023-06-26 13:30:00,147.49,147.59,147.43,147.57,25642.0,143.9999,144.0975,143.9413,144.078,25642.0
2023-06-26 14:00:00,147.57,147.85,147.54,147.79,35637.0,144.078,144.3513,144.0487,144.2928,35637.0
2023-06-26 14:30:00,147.8,148.0,147.8,147.97,41644.0,144.3025,144.4978,144.3025,144.4685,41644.0
2023-06-26 15:00:00,147.97,147.97,147.71,147.78,31119.0,144.4685,144.4685,144.2147,144.283,31119.0
2023-06-26 15:30:00,147.78,148.01,147.7,147.77,159674.0,144.283,144.5076,144.2049,144.2732,159674.0
2023-06-27 09:30:00,148.04,148.85,147.51,148.3,54267.0,144.5368,145.3277,144.0194,144.7907,54267.0
2023-06-27 10:00:00,148.25,149.05,148.25,148.69,36071.0,144.7419,145.5229,144.7419,145.1715,36071.0
2023-06-27 10:30:00,148.73,149.08,148.6,148.71,30927.0,145.2105,145.5522,145.0836,145.191,30927.0
2023-06-27 11:00:00,148.76,148.76,148.42,148.69,34896.0,145.2398,145.2398,144.9079,145.1715,34896.0
2023-06-27 11:30:00,148.67,149.19,148.67,149.15,66307.0,145.1519,145.6596,145.1519,145.6206,66307.0
2023-06-27 12:00:00,149.18,149.27,148.94,149.11,20023.0,145.6499,145.7377,145.4155,145.5815,20023.0
2023-06-27 12:30:00,149.09,149.48,149.07,149.43,17157.0,145.562,145.9428,145.5425,145.894,17157.0
2023-06-27 13:00:00,149.45,149.6,149.41,149.55,15638.0,145.9135,146.0599,145.8744,146.0111,15638.0
2023-06-27 13:30:00,149.55,149.71,149.52,149.69,23117.0,146.0111,146.1673,145.9818,146.1478,23117.0
2023-06-27 14:00:00,149.69,149.94,149.65,149.9,24944.0,146.1478,146.3919,146.1087,146.3528,24944.0
2023-06-27 14:30:00,149.88,149.99,149.84,149.9,31232.0,146.3333,146.4407,146.2942,146.3528,31232.0
2023-06-27 15:00:00,149.94,149.96,149.72,149.83,21626.0,146.3919,146.4114,146.1771,146.2845,21626.0
2023-06-27 15:30:00,149.85,150.21,149.82,150.17,176067.0,146.304,146.6555,146.2747,146.6164,176067.0
2023-06-28 09:30:00,150.17,150.52,149.69,149.81,46518.0,146.6164,146.9582,146.1478,146.265,46518.0
2023-06-28 10:00:00,149.85,150.07,149.29,149.4,45399.0,146.304,146.5188,145.7573,145.8647,45399.0
2023-06-28 10:30:00,149.41,149.55,149.25,149.39,26187.0,145.8744,146.0111,145.7182,145.8549,26187.0
2023-06-28 11:00:00,149.41,149.68,149.14,149.61,28197.0,145.8744,146.138,145.6108,146.0697,28197.0
2023-06-28 11:30:00,149.68,149.8,149.34,149.41,23190.0,146.138,146.2552,145.8061,145.8744,23190.0
2023-06-28 12:00:00,149.47,149.63,149.29,149.56,16450.0,145.933,146.0892,145.7573,146.0209,16450.0
2023-06-28 12:30:00,149.56,149.6,148.97,149.14,27730.0,146.0209,146.0599,145.4448,145.6108,27730.0
2023-06-28 13:00:00,149.12,149.24,149.01,149.12,18791.0,145.5913,145.7084,145.4839,145.5913,18791.0
2023-06-28 13:30:00,149.14,149.14,148.48,148.6,36174.0,145.6108,145.6108,144.9664,145.0836,36174.0
2023-06-28 14:00:00,148.61,148.87,148.51,148.53,34186.0,145.0934,145.3472,144.9957,145.0152,34186.0
2023-06-28 14:30:00,148.55,148.64,148.39,148.49,29325.0,145.0348,145.1226,144.8786,144.9762,29325.0
2023-06-28 15:00:00,148.5,148.87,148.49,148.74,39737.0,144.986,145.3472,144.9762,145.2203,39737.0
2023-06-28 15:30:00,148.73,148.91,148.71,148.83,143076.0,145.2105,145.3863,145.191,145.3081,143076.0
2023-06-29 09:30:00,148.45,149.66,148.0,149.58,43334.0,144.9371,146.1185,144.4978,146.0404,43334.0
2023-06-29 10:00:00,149.55,149.98,149.5,149.83,22600.0,146.0111,146.4309,145.9623,146.2845,22600.0
2023-06-29 10:30:00,149.79,149.95,149.66,149.94,17640.0,146.2454,146.4016,146.1185,146.3919,17640.0
2023-06-29 11:00:00,149.94,150.25,149.94,150.25,15577.0,146.3919,146.6945,146.3919,146.6945,15577.0
2023-06-29 11:30:00,150.28,150.52,150.21,150.43,24944.0,146.7238,146.9582,146.6555,146.8703,24944.0
2023-06-29 12:00:00,150.44,150.74,150.32,150.68,19995.0,146.8801,147.173,146.7629,147.1144,19995.0
2023-06-29 12:30:00,150.63,150.72,150.54,150.64,26560.0,147.0656,147.1534,146.9777,147.0753,26560.0
2023-06-29 13:00:00,150.66,150.95,150.59,150.95,21798.0,147.0948,147.378,147.0265,147.378,21798.0
2023-06-29 13:30:00,150.94,150.94,150.73,150.81,20905.0,147.3682,147.3682,147.1632,147.2413,20905.0
2023-06-29 14:00:00,150.81,151.13,150.66,151.09,43458.0,147.2413,147.5537,147.0948,147.5147,43458.0
2023-06-29 14:30:00,151.11,151.38,151.11,151.28,35992.0,147.5342,147.7978,147.5342,147.7002,35992.0
2023-06-29 15:00:00,151.26,151.59,151.24,151.51,48852.0,147.6806,148.0028,147.6611,147.9247,48852.0
2023-06-29 15:30:00,151.52,151.53,151.11,151.46,146973.0,147.9345,147.9443,147.5342,147.8759,146973.0
2023-06-30 09:30:00,151.13,151.65,150.74,151.36,51933.0,148.0306,148.5399,147.6486,148.2559,51933.0
2023-06-30 10:00:00,151.36,152.06,151.3,151.73,31882.0,148.2559,148.9415,148.1971,148.6183,31882.0
2023-06-30 10:30:00,151.74,152.43,151.54,152.43,26109.0,148.6281,149.3039,148.4322,149.3039,26109.0
2023-06-30 11:00:00,152.43,152.68,152.32,152.48,23767.0,149.3039,149.5488,149.1962,149.3529,23767.0
2023-06-30 11:30:00,152.46,152.54,152.11,152.52,18322.0,149.3333,149.4117,148.9905,149.3921,18322.0
2023-06-30 12:00:00,152.54,152.67,152.27,152.63,13345.0,149.4117,149.539,149.1472,149.4998,13345.0
2023-06-30 12:30:00,152.69,152.76,152.47,152.71,15124.0,149.5586,149.6271,149.3431,149.5782,15124.0
2023-06-30 13:00:00,152.74,152.94,152.69,152.91,17169.0,149.6076,149.8035,149.5586,149.7741,17169.0
2023-06-30 13:30:00,152.94,153.02,152.74,152.86,18474.0,149.8035,149.8818,149.6076,149.7251,18474.0
2023-06-30 14:00:00,152.86,153.09,152.86,153.09,18273.0,149.7251,149.9504,149.7251,149.9504,18273.0
2023-06-30 14:30:00,153.11,153.32,153.07,153.22,17923.0,149.97,150.1757,149.9308,150.0777,17923.0
2023-06-30 15:00:00,153.27,153.27,153.02,153.18,19501.0,150.1267,150.1267,149.8818,150.0385,19501.0
2023-06-30 15:30:00,153.17,153.39,153.14,153.18,121632.0,150.0287,150.2442,149.9994,150.0385,121632.0
2023-07-03 09:30:00,152.17,152.17,150.81,151.89,27697.0,149.0492,149.0492,147.7171,148.775,27697.0
2023-07-03 10:00:00,151.87,151.87,151.32,151.82,18955.0,148.7554,148.7554,148.2167,148.7064,18955.0
2023-07-03 10:30:00,151.8,152.05,151.73,151.96,17298.0,148.6868,148.9317,148.6183,148.8436,17298.0
2023-07-03 11:00:00,151.95,151.99,151.73,151.81,16872.0,148.8338,148.8729,148.6183,148.6966,16872.0
2023-07-03 11:30:00,151.8,151.9,151.65,151.67,12050.0,148.6868,148.7848,148.5399,148.5595,12050.0
2023-07-03 12:00:00,151.62,151.74,151.52,151.66,18723.0,148.5105,148.6281,148.4126,148.5497,18723.0
2023-07-03 12:30:00,151.65,151.68,151.28,151.31,45835.0,148.5399,148.5693,148.1775,148.2069,45835.0
2023-07-05 09:30:00,150.8,151.05,150.25,150.42,69197.0,147.7073,147.9522,147.1686,147.3351,69197.0
2023-07-05 10:00:00,150.49,150.99,150.41,150.99,36184.0,147.4037,147.8934,147.3253,147.8934,36184.0
2023-07-05 10:30:00,151.01,151.31,150.9,151.05,22379.0,147.913,148.2069,147.8053,147.9522,22379.0
2023-07-05 11:00:00,151.07,151.32,151.05,151.27,17275.0,147.9718,148.2167,147.9522,148.1677,17275.0
2023-07-05 11:30:00,151.23,151.26,150.92,151.05,15833.0,148.1285,148.1579,147.8249,147.9522,15833.0
2023-07-05 12:00:00,151.07,151.19,150.82,150.91,16099.0,147.9718,148.0893,147.7269,147.8151,16099.0
2023-07-05 12:30:00,150.9,151.14,150.9,151.03,12545.0,147.8053,148.0404,147.8053,147.9326,12545.0
2023-07-05 13:00:00,151.01,151.05,150.9,150.98,12126.0,147.913,147.9522,147.8053,147.8836,12126.0
2023-07-05 13:30:00,150.99,151.14,150.99,151.01,12208.0,147.8934,148.0404,147.8934,147.913,12208.0
2023-07-05 14:00:00,150.96,151.1,150.88,151.0,19733.0,147.8641,148.0012,147.7857,147.9032,19733.0
2023-07-05 14:30:00,151.0,151.24,150.89,151.23,21625.0,147.9032,148.1383,147.7955,148.1285,21625.0
2023-07-05 15:00:00,151.23,151.41,151.21,151.35,23481.0,148.1285,148.3048,148.1089,148.2461,23481.0
2023-07-05 15:30:00,151.36,151.37,151.07,151.11,96942.0,148.2559,148.2657,147.9718,148.011,96942.0
2023-07-06 09:30:00,150.57,150.82,149.88,150.51,38096.0,147.4821,147.7269,146.8062,147.4233,38096.0
2023-07-06 10:00:00,150.5,150.63,150.21,150.38,42765.0,147.4135,147.5408,147.1294,147.296,42765.0
2023-07-06 10:30:00,150.42,151.27,150.33,151.22,27559.0,147.3351,148.1677,147.247,148.1187,27559.0
2023-07-06 11:00:00,151.19,151.54,151.02,151.37,27514.0,148.0893,148.4322,147.9228,148.2657,27514.0
2023-07-06 11:30:00,151.41,151.57,151.16,151.42,46846.0,148.3048,148.4615,148.06,148.3146,46846.0
2023-07-06 12:00:00,151.38,151.73,151.38,151.56,28509.0,148.2754,148.6183,148.2754,148.4518,28509.0
2023-07-06 12:30:00,151.54,151.56,151.26,151.55,22095.0,148.4322,148.4518,148.1579,148.442,22095.0
2023-07-06 13:00:00,151.53,151.81,151.48,151.8,21015.0,148.4224,148.6966,148.3734,148.6868,21015.0
2023-07-06 13:30:00,151.81,151.88,151.71,151.86,17935.0,148.6966,148.7652,148.5987,148.7456,17935.0
2023-07-06 14:00:00,151.86,151.91,151.71,151.79,17857.0,148.7456,148.7946,148.5987,148.677,17857.0
2023-07-06 14:30:00,151.82,151.86,151.63,151.67,19630.0,148.7064,148.7456,148.5203,148.5595,19630.0
2023-07-06 15:00:00,151.69,151.76,151.62,151.66,25337.0,148.5791,148.6477,148.5105,148.5497,25337.0
2023-07-06 15:30:00,151.64,151.64,151.22,151.41,78330.0,148.5301,148.5301,148.1187,148.3048,78330.0
2023-07-07 09:30:00,150.47,150.99,150.09,150.59,23154.0,147.3841,147.8934,147.0119,147.5016,23154.0
2023-07-07 10:00:00,150.59,150.65,150.36,150.48,15112.0,147.5016,147.5604,147.2764,147.3939,15112.0
2023-07-07 10:30:00,150.47,150.72,150.39,150.67,15500.0,147.3841,147.629,147.3057,147.58,15500.0
2023-07-07 11:00:00,150.65,150.69,150.39,150.57,21960.0,147.5604,147.5996,147.3057,147.4821,21960.0
2023-07-07 11:30:00,150.6,150.82,150.6,150.73,8686.0,147.5114,147.7269,147.5114,147.6388,8686.0
2023-07-07 12:00:00,150.74,150.95,150.69,150.88,12539.0,147.6486,147.8543,147.5996,147.7857,12539.0
2023-07-07 12:30:00,150.85,151.28,150.78,151.28,13378.0,147.7563,148.1775,147.6878,148.1775,13378.0
2023-07-07 13:00:00,151.3,151.39,151.23,151.24,11342.0,148.1971,148.2852,148.1285,148.1383,11342.0
2023-07-07 13:30:00,151.23,151.25,150.83,150.84,15684.0,148.1285,148.1481,147.7367,147.7465,15684.0
2023-07-07 14:00:00,150.91,150.96,150.85,150.9,15158.0,147.8151,147.8641,147.7563,147.8053,15158.0
2023-07-07 14:30:00,150.91,150.91,150.71,150.73,11942.0,147.8151,147.8151,147.6192,147.6388,11942.0
2023-07-07 15:00:00,150.77,150.82,150.46,150.49,14618.0,147.678,147.7269,147.3743,147.4037,14618.0
2023-07-07 15:30:00,150.47,150.61,150.17,150.34,62799.0,147.3841,147.5212,147.0903,147.2568,62799.0
2023-07-10 09:30:00,150.64,152.14,150.56,152.08,33877.0,147.5506,149.0199,147.4723,148.9611,33877.0
2023-07-10 10:00:00,152.05,152.06,150.94,150.95,15255.0,148.9317,148.9415,147.8445,147.8543,15255.0
2023-07-10 10:30:00,150.94,151.04,150.51,150.55,13019.0,147.8445,147.9424,147.4233,147.4625,13019.0
2023-07-10 11:00:00,150.57,150.6,150.13,150.32,22006.0,147.4821,147.5114,147.0511,147.2372,22006.0
2023-07-10 11:30:00,150.33,150.53,150.25,150.48,24862.0,147.247,147.4429,147.1686,147.3939,24862.0
2023-07-10 12:00:00,150.53,150.66,150.37,150.64,16904.0,147.4429,147.5702,147.2862,147.5506,16904.0
2023-07-10 12:30:00,150.62,150.76,150.6,150.61,10537.0,147.531,147.6682,147.5114,147.5212,10537.0
2023-07-10 13:00:00,150.62,150.69,150.41,150.61,35762.0,147.531,147.5996,147.3253,147.5212,35762.0
2023-07-10 13:30:00,150.63,150.9,150.63,150.74,16417.0,147.5408,147.8053,147.5408,147.6486,16417.0
2023-07-10 14:00:00,150.75,150.76,150.46,150.59,32297.0,147.6584,147.6682,147.3743,147.5016,32297.0
2023-07-10 14:30:00,150.59,150.82,150.4,150.79,70299.0,147.5016,147.7269,147.3155,147.6975,70299.0
2023-07-10 15:00:00,150.8,150.82,150.66,150.76,20484.0,147.7073,147.7269,147.5702,147.6682,20484.0
2023-07-10 15:30:00,150.76,150.9,150.55,150.9,126234.0,147.6682,147.8053,147.4625,147.8053,126234.0
2023-07-11 09:30:00,150.87,151.41,150.31,150.98,92713.0,147.7759,148.3048,147.2274,147.8836,92713.0
2023-07-11 10:00:00,150.94,150.95,148.06,148.31,118074.0,147.8445,147.8543,145.0235,145.2684,118074.0
2023-07-11 10:30:00,148.39,149.21,148.2,149.09,38510.0,145.3468,146.1499,145.1607,146.0324,38510.0
2023-07-11 11:00:00,149.1,149.91,149.08,149.82,26354.0,146.0422,146.8356,146.0226,146.7474,26354.0
2023-07-11 11:30:00,149.78,150.18,149.73,150.18,32722.0,146.7083,147.1001,146.6593,147.1001,32722.0
2023-07-11 12:00:00,150.25,150.29,149.46,149.53,23122.0,147.1686,147.2078,146.3948,146.4634,23122.0
2023-07-11 12:30:00,149.49,149.79,149.42,149.62,35813.0,146.4242,146.7181,146.3556,146.5515,35813.0
2023-07-11 13:00:00,149.63,149.63,149.21,149.32,21611.0,146.5613,146.5613,146.1499,146.2577,21611.0
2023-07-11 13:30:00,149.35,149.46,149.16,149.3,19928.0,146.2871,146.3948,146.101,146.2381,19928.0
2023-07-11 14:00:00,149.32,149.38,148.95,149.05,36169.0,146.2577,146.3165,145.8953,145.9932,36169.0
2023-07-11 14:30:00,149.06,149.27,149.04,149.24,35824.0,146.003,146.2087,145.9834,146.1793,35824.0
2023-07-11 15:00:00,149.25,149.5,149.05,149.47,35552.0,146.1891,146.434,145.9932,146.4046,35552.0
2023-07-11 15:30:00,149.49,149.88,149.38,149.85,119789.0,146.4242,146.8062,146.3165,146.7768,119789.0
2023-07-12 09:30:00,150.99,151.15,148.93,150.25,61671.0,147.8934,148.0502,145.8757,147.1686,61671.0
2023-07-12 10:00:00,150.2,150.3,149.93,150.14,32299.0,147.1196,147.2176,146.8552,147.0609,32299.0
2023-07-12 10:30:00,150.17,150.79,150.13,150.43,44386.0,147.0903,147.6975,147.0511,147.3449,44386.0
2023-07-12 11:00:00,150.42,150.42,149.9,149.92,27320.0,147.3351,147.3351,146.8258,146.8454,27320.0
2023-07-12 11:30:00,149.9,150.16,149.61,149.7,29840.0,146.8258,147.0805,146.5417,146.6299,29840.0
2023-07-12 12:00:00,149.67,149.94,149.61,149.62,24469.0,146.6005,146.865,146.5417,146.5515,24469.0
2023-07-12 12:30:00,149.61,149.82,149.54,149.58,17315.0,146.5417,146.7474,146.4732,146.5124,17315.0
2023-07-12 13:00:00,149.59,149.83,149.55,149.57,25303.0,146.5222,146.7572,146.483,146.5026,25303.0
2023-07-12 13:30:00,149.63,149.76,149.43,149.47,19681.0,146.5613,146.6887,146.3654,146.4046,19681.0
2023-07-12 14:00:00,149.49,149.97,149.44,149.72,62144.0,146.4242,146.8944,146.3752,146.6495,62144.0
2023-07-12 14:30:00,149.72,149.73,149.49,149.5,18884.0,146.6495,146.6593,146.4242,146.434,18884.0
2023-07-12 15:00:00,149.53,149.53,149.12,149.19,25420.0,146.4634,146.4634,146.0618,146.1304,25420.0
2023-07-12 15:30:00,149.21,149.45,149.05,149.19,98405.0,146.1499,146.385,145.9932,146.1304,98405.0
2023-07-13 09:30:00,149.1,149.68,148.49,148.66,19874.0,146.0422,146.6103,145.4447,145.6112,19874.0
2023-07-13 10:00:00,148.77,149.3,148.58,149.26,27613.0,145.719,146.2381,145.5329,146.1989,27613.0
2023-07-13 10:30:00,149.25,149.36,148.95,149.11,43600.0,146.1891,146.2969,145.8953,146.052,43600.0
2023-07-13 11:00:00,149.14,149.42,148.98,149.38,18877.0,146.0814,146.3556,145.9247,146.3165,18877.0
2023-07-13 11:30:00,149.41,149.48,149.15,149.25,14522.0,146.3458,146.4144,146.0912,146.1891,14522.0
2023-07-13 12:00:00,149.27,149.48,149.24,149.45,21098.0,146.2087,146.4144,146.1793,146.385,21098.0
2023-07-13 12:30:00,149.45,149.5,149.33,149.45,14906.0,146.385,146.434,146.2675,146.385,14906.0
2023-07-13 13:00:00,149.48,149.55,149.4,149.44,13214.0,146.4144,146.483,146.3361,146.3752,13214.0
2023-07-13 13:30:00,149.48,149.67,149.45,149.48,24818.0,146.4144,146.6005,146.385,146.4144,24818.0
2023-07-13 14:00:00,149.46,149.71,149.42,149.63,23594.0,146.3948,146.6397,146.3556,146.5613,23594.0
2023-07-13 14:30:00,149.61,149.8,149.53,149.78,33428.0,146.5417,146.7278,146.4634,146.7083,33428.0
2023-07-13 15:00:00,149.78,149.92,149.74,149.84,43230.0,146.7083,146.8454,146.6691,146.767,43230.0
2023-07-13 15:30:00,149.85,149.89,149.54,149.59,277802.0,146.7768,146.816,146.4732,146.5222,277802.0
2023-07-14 09:30:00,149.58,149.58,148.81,149.4,40960.0,146.5124,146.5124,145.7582,146.3361,40960.0
2023-07-14 10:00:00,149.23,149.31,148.92,149.05,31072.0,146.1695,146.2479,145.8659,145.9932,31072.0
2023-07-14 10:30:00,149.09,149.76,149.04,149.61,13520.0,146.0324,146.6887,145.9834,146.5417,13520.0
2023-07-14 11:00:00,149.61,149.67,149.39,149.53,28339.0,146.5417,146.6005,146.3263,146.4634,28339.0
2023-07-14 11:30:00,149.54,149.65,149.29,149.38,7740.0,146.4732,146.5809,146.2283,146.3165,7740.0
2023-07-14 12:00:00,149.39,149.45,149.17,149.19,8639.0,146.3263,146.385,146.1108,146.1304,8639.0
2023-07-14 12:30:00,149.18,149.57,149.18,149.57,9026.0,146.1206,146.5026,146.1206,146.5026,9026.0
2023-07-14 13:00:00,149.59,149.81,149.56,149.78,10231.0,146.5222,146.7376,146.4928,146.7083,10231.0
2023-07-14 13:30:00,149.78,150.0,149.69,149.72,25389.0,146.7083,146.9237,146.6201,146.6495,25389.0
2023-07-14 14:00:00,149.74,149.94,149.74,149.84,24819.0,146.6691,146.865,146.6691,146.767,24819.0
2023-07-14 14:30:00,149.87,150.04,149.84,149.93,31091.0,146.7964,146.9629,146.767,146.8552,31091.0
2023-07-14 15:00:00,149.92,150.02,149.85,149.96,64561.0,146.8454,146.9433,146.7768,146.8846,64561.0
2023-07-14 15:30:00,149.99,150.0,149.75,149.99,102680.0,146.914,146.9237,146.6789,146.914,102680.0
2023-07-17 09:30:00,149.88,150.77,149.88,150.64,30458.0,146.8062,147.678,146.8062,147.5506,30458.0
2023-07-17 10:00:00,150.58,151.29,150.57,151.24,39808.0,147.4919,148.1873,147.4821,148.1383,39808.0
2023-07-17 10:30:00,151.19,151.25,150.79,150.93,21002.0,148.0893,148.1481,147.6975,147.8347,21002.0
2023-07-17 11:00:00,150.89,151.16,150.77,151.16,13530.0,147.7955,148.06,147.678,148.06,13530.0
2023-07-17 11:30:00,151.17,151.34,151.13,151.28,24648.0,148.0698,148.2363,148.0306,148.1775,24648.0
2023-07-17 12:00:00,151.32,151.39,151.07,151.3,15125.0,148.2167,148.2852,147.9718,148.1971,15125.0
2023-07-17 12:30:00,151.24,151.33,151.14,151.19,14607.0,148.1383,148.2265,148.0404,148.0893,14607.0
2023-07-17 13:00:00,151.17,151.17,150.82,150.86,12441.0,148.0698,148.0698,147.7269,147.7661,12441.0
2023-07-17 13:30:00,150.92,150.92,150.59,150.69,15838.0,147.8249,147.8249,147.5016,147.5996,15838.0
2023-07-17 14:00:00,150.69,150.7,150.44,150.48,19611.0,147.5996,147.6094,147.3547,147.3939,19611.0
2023-07-17 14:30:00,150.49,150.57,150.31,150.39,26072.0,147.4037,147.4821,147.2274,147.3057,26072.0
2023-07-17 15:00:00,150.38,150.51,150.26,150.39,41233.0,147.296,147.4233,147.1784,147.3057,41233.0
2023-07-17 15:30:00,150.38,150.54,150.1,150.13,121204.0,147.296,147.4527,147.0217,147.0511,121204.0
2023-07-18 09:30:00,149.82,150.29,148.99,149.08,29228.0,146.7474,147.2078,145.9345,146.0226,29228.0
2023-07-18 10:00:00,148.86,149.42,148.7,149.34,30492.0,145.8071,146.3556,145.6504,146.2773,30492.0
2023-07-18 10:30:00,149.38,150.32,149.38,150.32,32031.0,146.3165,147.2372,146.3165,147.2372,32031.0
2023-07-18 11:00:00,150.28,150.58,150.18,150.45,45185.0,147.198,147.4919,147.1001,147.3645,45185.0
2023-07-18 11:30:00,150.41,150.41,149.91,150.01,24935.0,147.3253,147.3253,146.8356,146.9335,24935.0
2023-07-18 12:00:00,150.04,150.04,149.17,149.24,24279.0,146.9629,146.9629,146.1108,146.1793,24279.0
2023-07-18 12:30:00,149.24,149.26,149.0,149.11,13531.0,146.1793,146.1989,145.9443,146.052,13531.0
2023-07-18 13:00:00,149.14,149.18,148.9,149.06,15066.0,146.0814,146.1206,145.8463,146.003,15066.0
2023-07-18 13:30:00,149.01,149.01,148.43,148.53,16225.0,145.9541,145.9541,145.3859,145.4839,16225.0
2023-07-18 14:00:00,148.5,148.75,148.46,148.75,11059.0,145.4545,145.6994,145.4153,145.6994,11059.0
2023-07-18 14:30:00,148.79,148.85,148.5,148.58,18683.0,145.7386,145.7973,145.4545,145.5329,18683.0
2023-07-18 15:00:00,148.59,149.15,148.56,149.13,22421.0,145.5427,146.0912,145.5133,146.0716,22421.0
2023-07-18 15:30:00,149.12,149.45,149.05,149.06,112861.0,146.0618,146.385,145.9932,146.003,112861.0
2023-07-19 09:30:00,149.01,149.73,149.0,149.68,43749.0,145.9541,146.6593,145.9443,146.6103,43749.0
2023-07-19 10:00:00,149.75,149.81,149.43,149.57,16108.0,146.6789,146.7376,146.3654,146.5026,16108.0
2023-07-19 10:30:00,149.57,149.57,148.73,148.9,18473.0,146.5026,146.5026,145.6798,145.8463,18473.0
2023-07-19 11:00:00,148.94,149.2,148.73,148.83,19006.0,145.8855,146.1402,145.6798,145.7777,19006.0
2023-07-19 11:30:00,148.86,149.13,148.67,149.08,16167.0,145.8071,146.0716,145.621,146.0226,16167.0
2023-07-19 12:00:00,149.12,149.37,148.84,149.34,24147.0,146.0618,146.3067,145.7875,146.2773,24147.0
2023-07-19 12:30:00,149.36,149.49,149.16,149.27,16462.0,146.2969,146.4242,146.101,146.2087,16462.0
2023-07-19 13:00:00,149.29,149.43,149.14,149.33,14159.0,146.2283,146.3654,146.0814,146.2675,14159.0
2023-07-19 13:30:00,149.33,149.35,149.19,149.35,15908.0,146.2675,146.2871,146.1304,146.2871,15908.0
2023-07-19 14:00:00,149.34,149.38,148.98,149.12,25754.0,146.2773,146.3165,145.9247,146.0618,25754.0
2023-07-19 14:30:00,149.15,149.34,149.11,149.19,47537.0,146.0912,146.2773,146.052,146.1304,47537.0
2023-07-19 15:00:00,149.19,149.29,149.07,149.19,53796.0,146.1304,146.2283,146.0128,146.1304,53796.0
2023-07-19 15:30:00,149.18,149.49,149.05,149.39,279382.0,146.1206,146.4242,145.9932,146.3263,279382.0
2023-07-20 09:30:00,150.0,150.87,149.76,150.67,49718.0,146.9237,147.7759,146.6887,147.58,49718.0
2023-07-20 10:00:00,150.7,151.62,150.65,151.62,46683.0,147.6094,148.5105,147.5604,148.5105,46683.0
2023-07-20 10:30:00,151.59,152.07,151.5,151.96,49060.0,148.4811,148.9513,148.393,148.8436,49060.0
2023-07-20 11:00:00,151.94,152.62,151.93,152.5,19520.0,148.824,149.49,148.8142,149.3725,19520.0
2023-07-20 11:30:00,152.53,153.19,152.46,153.02,34887.0,149.4019,150.0483,149.3333,149.8818,34887.0
2023-07-20 12:00:00,153.01,153.2,152.89,153.15,31197.0,149.872,150.0581,149.7545,150.0091,31197.0
2023-07-20 12:30:00,153.16,153.35,152.99,153.16,22578.0,150.0189,150.205,149.8524,150.0189,22578.0
2023-07-20 13:00:00,153.16,153.43,153.13,153.41,11141.0,150.0189,150.2834,149.9896,150.2638,11141.0
2023-07-20 13:30:00,153.4,153.4,153.09,153.12,18765.0,150.254,150.254,149.9504,149.9798,18765.0
2023-07-20 14:00:00,153.13,153.43,153.05,153.07,17414.0,149.9896,150.2834,149.9112,149.9308,17414.0
2023-07-20 14:30:00,153.08,153.57,153.07,153.47,24483.0,149.9406,150.4205,149.9308,150.3226,24483.0
2023-07-20 15:00:00,153.5,153.99,153.5,153.89,41499.0,150.352,150.8319,150.352,150.734,41499.0
2023-07-20 15:30:00,153.89,154.6,153.72,154.52,221742.0,150.734,151.4294,150.5675,151.351,221742.0
2023-07-21 09:30:00,154.59,155.94,154.52,155.3,92658.0,151.4196,152.7419,151.351,152.1151,92658.0
2023-07-21 10:00:00,155.41,155.56,154.52,155.27,34281.0,152.2228,152.3697,151.351,152.0857,34281.0
2023-07-21 10:30:00,155.33,155.54,155.02,155.29,28895.0,152.1444,152.3501,151.8408,152.1053,28895.0
2023-07-21 11:00:00,155.28,155.46,154.98,155.01,29349.0,152.0955,152.2718,151.8016,151.831,29349.0
2023-07-21 11:30:00,155.03,155.41,154.85,154.98,60393.0,151.8506,152.2228,151.6743,151.8016,60393.0
2023-07-21 12:00:00,155.04,155.69,154.85,155.5,31871.0,151.8604,152.4971,151.6743,152.311,31871.0
2023-07-21 12:30:00,155.47,155.61,155.36,155.47,26593.0,152.2816,152.4187,152.1738,152.2816,26593.0
2023-07-21 13:00:00,155.47,155.65,155.4,155.49,24039.0,152.2816,152.4579,152.213,152.3012,24039.0
2023-07-21 13:30:00,155.5,155.62,155.39,155.47,28238.0,152.311,152.4285,152.2032,152.2816,28238.0
2023-07-21 14:00:00,155.46,155.46,155.14,155.22,19749.0,152.2718,152.2718,151.9583,152.0367,19749.0
2023-07-21 14:30:00,155.23,155.54,155.2,155.42,15526.0,152.0465,152.3501,152.0171,152.2326,15526.0
2023-07-21 15:00:00,155.43,155.47,155.26,155.36,24311.0,152.2424,152.2816,152.0759,152.1738,24311.0
2023-07-21 15:30:00,155.37,155.43,154.89,154.93,130633.0,152.1836,152.2424,151.7135,151.7526,130633.0
2023-07-24 09:30:00,154.72,154.92,153.52,154.46,45579.0,151.5469,151.7428,150.3716,151.2923,45579.0
2023-07-24 10:00:00,154.44,154.56,154.08,154.27,31449.0,151.2727,151.3902,150.9201,151.1062,31449.0
2023-07-24 10:30:00,154.32,154.45,153.83,153.97,47048.0,151.1552,151.2825,150.6752,150.8123,47048.0
2023-07-24 11:00:00,154.01,154.11,153.64,153.74,31632.0,150.8515,150.9495,150.4891,150.587,31632.0
2023-07-24 11:30:00,153.74,154.08,153.74,153.97,28954.0,150.587,150.9201,150.587,150.8123,28954.0
2023-07-24 12:00:00,154.0,154.06,153.82,154.02,17127.0,150.8417,150.9005,150.6654,150.8613,17127.0
2023-07-24 12:30:00,153.99,154.56,153.99,154.4,14996.0,150.8319,151.3902,150.8319,151.2335,14996.0
2023-07-24 13:00:00,154.42,154.51,154.28,154.47,17299.0,151.2531,151.3413,151.116,151.3021,17299.0
2023-07-24 13:30:00,154.48,154.71,154.41,154.7,22739.0,151.3119,151.5372,151.2433,151.5274,22739.0
2023-07-24 14:00:00,154.72,154.9,154.49,154.85,34936.0,151.5469,151.7233,151.3217,151.6743,34936.0
2023-07-24 14:30:00,154.81,154.87,154.43,154.43,28622.0,151.6351,151.6939,151.2629,151.2629,28622.0
2023-07-24 15:00:00,154.45,154.53,154.2,154.22,21730.0,151.2825,151.3608,151.0376,151.0572,21730.0
2023-07-24 15:30:00,154.22,154.36,154.11,154.31,108892.0,151.0572,151.1943,150.9495,151.1454,108892.0
2023-07-25 09:30:00,153.64,153.99,152.67,153.26,36875.0,150.4891,150.8319,149.539,150.1169,36875.0
2023-07-25 10:00:00,153.28,153.69,153.21,153.68,24410.0,150.1365,150.5381,150.0679,150.5283,24410.0
2023-07-25 10:30:00,153.65,153.96,153.54,153.58,15405.0,150.4989,150.8025,150.3911,150.4303,15405.0
2023-07-25 11:00:00,153.53,153.97,153.46,153.9,14270.0,150.3814,150.8123,150.3128,150.7438,14270.0
2023-07-25 11:30:00,154.0,154.15,153.92,154.02,31213.0,150.8417,150.9886,150.7634,150.8613,31213.0
2023-07-25 12:00:00,154.05,154.81,154.05,154.6,19953.0,150.8907,151.6351,150.8907,151.4294,19953.0
2023-07-25 12:30:00,154.61,154.61,154.01,154.05,17265.0,151.4392,151.4392,150.8515,150.8907,17265.0
2023-07-25 13:00:00,154.04,154.24,154.02,154.08,10513.0,150.8809,151.0768,150.8613,150.9201,10513.0
2023-07-25 13:30:00,154.1,154.42,154.08,154.22,8645.0,150.9397,151.2531,150.9201,151.0572,8645.0
2023-07-25 14:00:00,154.19,154.33,154.15,154.28,7582.0,151.0278,151.1649,150.9886,151.116,7582.0
2023-07-25 14:30:00,154.3,154.32,153.86,153.93,16022.0,151.1356,151.1552,150.7046,150.7731,16022.0
2023-07-25 15:00:00,153.88,153.98,153.63,153.83,27425.0,150.7242,150.8221,150.4793,150.6752,27425.0
2023-07-25 15:30:00,153.81,153.98,153.78,153.94,78339.0,150.6556,150.8221,150.6262,150.7829,78339.0
2023-07-26 09:30:00,152.19,153.17,151.69,152.83,82896.0,149.0688,150.0287,148.5791,149.6957,82896.0
2023-07-26 10:00:00,152.85,153.65,152.71,153.08,41036.0,149.7153,150.4989,149.5782,149.9406,41036.0
2023-07-26 10:30:00,153.09,153.73,152.89,153.59,63940.0,149.9504,150.5773,149.7545,150.4401,63940.0
2023-07-26 11:00:00,153.58,154.28,153.58,153.91,26250.0,150.4303,151.116,150.4303,150.7536,26250.0
2023-07-26 11:30:00,153.94,153.97,153.48,153.77,27941.0,150.7829,150.8123,150.3324,150.6164,27941.0
2023-07-26 12:00:00,153.82,154.08,153.56,153.59,16562.0,150.6654,150.9201,150.4107,150.4401,16562.0
2023-07-26 12:30:00,153.54,153.58,153.28,153.47,14662.0,150.3911,150.4303,150.1365,150.3226,14662.0
2023-07-26 13:00:00,153.51,153.69,153.46,153.59,18725.0,150.3618,150.5381,150.3128,150.4401,18725.0
2023-07-26 13:30:00,153.52,153.55,153.07,153.07,18875.0,150.3716,150.4009,149.9308,149.9308,18875.0
2023-07-26 14:00:00,153.01,153.04,152.72,152.87,29370.0,149.872,149.9014,149.588,149.7349,29370.0
2023-07-26 14:30:00,152.89,153.16,152.7,152.75,31204.0,149.7545,150.0189,149.5684,149.6173,31204.0
2023-07-26 15:00:00,152.74,152.8,152.14,152.27,44934.0,149.6076,149.6663,149.0199,149.1472,44934.0
2023-07-26 15:30:00,152.23,152.92,152.08,152.88,218628.0,149.108,149.7839,148.9611,149.7447,218628.0
2023-07-27 09:30:00,153.11,153.58,151.63,151.7,33508.0,149.97,150.4303,148.5203,148.5889,33508.0
2023-07-27 10:00:00,151.6,151.72,150.74,150.96,131952.0,148.4909,148.6085,147.6486,147.8641,131952.0
2023-07-27 10:30:00,151.16,151.16,150.47,150.69,30804.0,148.06,148.06,147.3841,147.5996,30804.0
2023-07-27 11:00:00,150.76,150.76,149.58,149.96,62720.0,147.6682,147.6682,146.5124,146.8846,62720.0
2023-07-27 11:30:00,150.08,150.49,150.02,150.44,51653.0,147.0021,147.4037,146.9433,147.3547,51653.0
2023-07-27 12:00:00,150.61,151.01,150.49,150.68,17023.0,147.5212,147.913,147.4037,147.5898,17023.0
2023-07-27 12:30:00,150.72,151.02,150.72,150.93,34751.0,147.629,147.9228,147.629,147.8347,34751.0
2023-07-27 13:00:00,150.96,151.0,150.53,150.53,33632.0,147.8641,147.9032,147.4429,147.4429,33632.0
2023-07-27 13:30:00,150.52,151.0,150.52,150.82,25182.0,147.4331,147.9032,147.4331,147.7269,25182.0
2023-07-27 14:00:00,150.85,151.0,150.77,150.97,52816.0,147.7563,147.9032,147.678,147.8739,52816.0
2023-07-27 14:30:00,150.96,151.33,150.84,151.33,63060.0,147.8641,148.2265,147.7465,148.2265,63060.0
2023-07-27 15:00:00,151.43,151.57,151.24,151.33,41829.0,148.3244,148.4615,148.1383,148.2265,41829.0
2023-07-27 15:30:00,151.39,151.74,151.09,151.6,243724.0,148.2852,148.6281,147.9914,148.4909,243724.0
2023-07-28 09:30:00,152.55,152.85,151.94,152.57,33606.0,149.4215,149.7153,148.824,149.441,33606.0
2023-07-28 10:00:00,152.53,153.06,152.38,152.68,62038.0,149.4019,149.921,149.2549,149.5488,62038.0
2023-07-28 10:30:00,152.62,152.62,151.93,152.42,49634.0,149.49,149.49,148.8142,149.2941,49634.0
2023-07-28 11:00:00,152.36,152.48,152.19,152.35,25520.0,149.2353,149.3529,149.0688,149.2256,25520.0
2023-07-28 11:30:00,152.36,152.38,151.52,151.58,19313.0,149.2353,149.2549,148.4126,148.4713,19313.0
2023-07-28 12:00:00,151.55,151.76,151.43,151.54,15909.0,148.442,148.6477,148.3244,148.4322,15909.0
2023-07-28 12:30:00,151.56,151.57,151.23,151.38,10804.0,148.4518,148.4615,148.1285,148.2754,10804.0
2023-07-28 13:00:00,151.32,151.32,151.1,151.13,11453.0,148.2167,148.2167,148.0012,148.0306,11453.0
2023-07-28 13:30:00,151.15,151.42,151.04,151.42,12272.0,148.0502,148.3146,147.9424,148.3146,12272.0
2023-07-28 14:00:00,151.47,151.74,151.46,151.74,12917.0,148.3636,148.6281,148.3538,148.6281,12917.0
2023-07-28 14:30:00,151.78,151.86,151.66,151.69,29456.0,148.6672,148.7456,148.5497,148.5791,29456.0
2023-07-28 15:00:00,151.7,151.83,151.47,151.49,51322.0,148.5889,148.7162,148.3636,148.3832,51322.0
2023-07-28 15:30:00,151.49,151.75,151.41,151.42,152975.0,148.3832,148.6379,148.3048,148.3146,152975.0
2023-07-31 09:30:00,151.2,151.22,150.16,150.77,40612.0,148.0991,148.1187,147.0805,147.678,40612.0
2023-07-31 10:00:00,150.83,151.03,150.46,151.01,77613.0,147.7367,147.9326,147.3743,147.913,77613.0
2023-07-31 10:30:00,151.06,151.15,150.59,150.75,92576.0,147.962,148.0502,147.5016,147.6584,92576.0
2023-07-31 11:00:00,150.77,150.81,150.5,150.67,31562.0,147.678,147.7171,147.4135,147.58,31562.0
2023-07-31 11:30:00,150.67,150.67,150.24,150.34,30885.0,147.58,147.58,147.1588,147.2568,30885.0
2023-07-31 12:00:00,150.4,150.55,149.97,150.11,51873.0,147.3155,147.4625,146.8944,147.0315,51873.0
2023-07-31 12:30:00,150.12,150.42,150.05,150.39,25002.0,147.0413,147.3351,146.9727,147.3057,25002.0
2023-07-31 13:00:00,150.39,150.54,150.08,150.22,32388.0,147.3057,147.4527,147.0021,147.1392,32388.0
2023-07-31 13:30:00,150.24,150.79,150.24,150.69,21594.0,147.1588,147.6975,147.1588,147.5996,21594.0
2023-07-31 14:00:00,150.69,150.73,150.39,150.72,28051.0,147.5996,147.6388,147.3057,147.629,28051.0
2023-07-31 14:30:00,150.72,150.75,150.47,150.62,51111.0,147.629,147.6584,147.3841,147.531,51111.0
2023-07-31 15:00:00,150.62,150.82,150.46,150.77,52431.0,147.531,147.7269,147.3743,147.678,52431.0
2023-07-31 15:30:00,150.8,151.13,150.53,151.11,211299.0,147.7073,148.0306,147.4429,148.011,211299.0
2023-08-01 09:30:00,153.45,156.65,153.12,155.67,124411.0,150.303,153.4374,149.9798,152.4775,124411.0
2023-08-01 10:00:00,155.67,155.67,153.67,154.03,92077.0,152.4775,152.4775,150.5185,150.8711,92077.0
2023-08-01 10:30:00,153.9,154.05,153.39,153.94,52060.0,150.7438,150.8907,150.2442,150.7829,52060.0
2023-08-01 11:00:00,154.01,154.62,153.69,154.38,60826.0,150.8515,151.449,150.5381,151.2139,60826.0
2023-08-01 11:30:00,154.41,155.26,154.15,154.97,59795.0,151.2433,152.0759,150.9886,151.7918,59795.0
2023-08-01 12:00:00,155.0,155.0,154.46,154.54,63558.0,151.8212,151.8212,151.2923,151.3706,63558.0
2023-08-01 12:30:00,154.55,154.82,153.93,154.58,55835.0,151.3804,151.6449,150.7731,151.4098,55835.0
2023-08-01 13:00:00,154.58,154.6,153.08,153.23,49503.0,151.4098,151.4294,149.9406,150.0875,49503.0
2023-08-01 13:30:00,153.21,153.79,153.11,153.49,49389.0,150.0679,150.636,149.97,150.3422,49389.0
2023-08-01 14:00:00,153.46,153.49,152.59,152.94,42028.0,150.3128,150.3422,149.4606,149.8035,42028.0
2023-08-01 14:30:00,152.99,153.31,152.91,153.07,34032.0,149.8524,150.1659,149.7741,149.9308,34032.0
2023-08-01 15:00:00,153.06,153.06,152.15,152.4,46424.0,149.921,149.921,149.0297,149.2745,46424.0
2023-08-01 15:30:00,152.4,152.4,151.64,152.02,217195.0,149.2745,149.2745,148.5301,148.9023,217195.0
2023-08-02 09:30:00,152.3,153.47,152.22,153.44,45391.0,149.1766,150.3226,149.0982,150.2932,45391.0
2023-08-02 10:00:00,153.45,153.52,152.25,152.57,50547.0,150.303,150.3716,149.1276,149.441,50547.0
2023-08-02 10:30:00,152.53,152.82,152.32,152.69,30587.0,149.4019,149.6859,149.1962,149.5586,30587.0
2023-08-02 11:00:00,152.73,152.97,152.31,152.69,19998.0,149.5978,149.8328,149.1864,149.5586,19998.0
2023-08-02 11:30:00,152.67,152.93,152.16,152.19,18177.0,149.539,149.7937,149.0394,149.0688,18177.0
2023-08-02 12:00:00,152.23,152.97,152.22,152.88,20084.0,149.108,149.8328,149.0982,149.7447,20084.0
2023-08-02 12:30:00,152.89,152.89,152.15,152.21,16406.0,149.7545,149.7545,149.0297,149.0884,16406.0
2023-08-02 13:00:00,152.32,152.35,151.96,152.21,25164.0,149.1962,149.2256,148.8436,149.0884,25164.0
2023-08-02 13:30:00,152.22,152.52,152.15,152.15,27544.0,149.0982,149.3921,149.0297,149.0297,27544.0
2023-08-02 14:00:00,152.1,152.27,151.93,152.13,37880.0,148.9807,149.1472,148.8142,149.0101,37880.0
2023-08-02 14:30:00,152.15,152.26,151.99,152.06,18971.0,149.0297,149.1374,148.8729,148.9415,18971.0
2023-08-02 15:00:00,152.01,152.24,151.88,152.24,42327.0,148.8925,149.1178,148.7652,149.1178,42327.0
2023-08-02 15:30:00,152.25,152.6,152.23,152.57,244279.0,149.1276,149.4704,149.108,149.441,244279.0
2023-08-03 09:30:00,151.93,152.5,151.43,151.73,52225.0,148.8142,149.3725,148.3244,148.6183,52225.0
2023-08-03 10:00:00,151.58,151.73,150.87,151.01,63203.0,148.4713,148.6183,147.7759,147.913,63203.0
2023-08-03 10:30:00,151.0,151.04,149.97,150.05,82447.0,147.9032,147.9424,146.8944,146.9727,82447.0
2023-08-03 11:00:00,150.0,150.88,149.96,150.77,147673.0,146.9237,147.7857,146.8846,147.678,147673.0
2023-08-03 11:30:00,150.75,150.91,150.66,150.68,28678.0,147.6584,147.8151,147.5702,147.5898,28678.0
2023-08-03 12:00:00,150.65,150.78,150.12,150.57,44601.0,147.5604,147.6878,147.0413,147.4821,44601.0
2023-08-03 12:30:00,150.56,150.63,149.64,150.01,51699.0,147.4723,147.5408,146.5711,146.9335,51699.0
2023-08-03 13:00:00,150.05,150.06,149.39,149.54,49700.0,146.9727,146.9825,146.3263,146.4732,49700.0
2023-08-03 13:30:00,149.55,149.89,149.38,149.72,30968.0,146.483,146.816,146.3165,146.6495,30968.0
2023-08-03 14:00:00,149.73,149.79,149.41,149.79,37980.0,146.6593,146.7181,146.3458,146.7181,37980.0
2023-08-03 14:30:00,149.84,149.91,149.46,149.76,31892.0,146.767,146.8356,146.3948,146.6887,31892.0
2023-08-03 15:00:00,149.77,149.87,149.41,149.44,41797.0,146.6985,146.7964,146.3458,146.3752,41797.0
2023-08-03 15:30:00,149.4,149.65,148.99,149.08,196409.0,146.3361,146.5809,145.9345,146.0226,196409.0
2023-08-04 09:30:00,149.12,149.28,148.21,148.79,50399.0,146.0618,146.2185,145.1705,145.7386,50399.0
2023-08-04 10:00:00,148.86,149.44,148.63,148.94,195850.0,145.8071,146.3752,145.5818,145.8855,195850.0
2023-08-04 10:30:00,149.15,149.27,148.61,148.76,27858.0,146.0912,146.2087,145.5623,145.7092,27858.0
2023-08-04 11:00:00,148.85,149.23,148.5,149.21,34291.0,145.7973,146.1695,145.4545,146.1499,34291.0
2023-08-04 11:30:00,149.2,149.71,149.2,149.48,34140.0,146.1402,146.6397,146.1402,146.4144,34140.0
2023-08-04 12:00:00,149.5,149.93,149.5,149.87,30989.0,146.434,146.8552,146.434,146.7964,30989.0
2023-08-04 12:30:00,149.86,149.93,149.61,149.78,31754.0,146.7866,146.8552,146.5417,146.7083,31754.0
2023-08-04 13:00:00,149.79,149.84,149.67,149.74,24036.0,146.7181,146.767,146.6005,146.6691,24036.0
2023-08-04 13:30:00,149.74,149.84,149.23,149.25,30647.0,146.6691,146.767,146.1695,146.1891,30647.0
2023-08-04 14:00:00,149.22,149.24,148.52,148.61,26609.0,146.1597,146.1793,145.4741,145.5623,26609.0
2023-08-04 14:30:00,148.56,148.73,148.43,148.68,47904.0,145.5133,145.6798,145.3859,145.6308,47904.0
2023-08-04 15:00:00,148.69,148.87,148.6,148.82,45048.0,145.6406,145.8169,145.5525,145.7679,45048.0
2023-08-04 15:30:00,148.81,148.87,148.27,148.55,157944.0,145.7582,145.8169,145.2292,145.5035,157944.0
2023-08-07 09:30:00,148.74,149.81,148.72,149.42,28431.0,145.6896,146.7376,145.67,146.3556,28431.0
2023-08-07 10:00:00,149.42,149.58,148.88,149.58,27823.0,146.3556,146.5124,145.8267,146.5124,27823.0
2023-08-07 10:30:00,149.62,149.75,149.21,149.55,21272.0,146.5515,146.6789,146.1499,146.483,21272.0
2023-08-07 11:00:00,149.56,149.85,149.54,149.64,25939.0,146.4928,146.7768,146.4732,146.5711,25939.0
2023-08-07 11:30:00,149.7,149.72,149.32,149.57,17550.0,146.6299,146.6495,146.2577,146.5026,17550.0
2023-08-07 12:00:00,149.58,149.59,149.13,149.15,16946.0,146.5124,146.5222,146.0716,146.0912,16946.0
2023-08-07 12:30:00,149.15,149.34,148.95,149.32,19583.0,146.0912,146.2773,145.8953,146.2577,19583.0
2023-08-07 13:00:00,149.4,149.53,149.24,149.3,17895.0,146.3361,146.4634,146.1793,146.2381,17895.0
2023-08-07 13:30:00,149.32,149.56,149.24,149.44,18944.0,146.2577,146.4928,146.1793,146.3752,18944.0
2023-08-07 14:00:00,149.45,149.51,149.11,149.21,17294.0,146.385,146.4438,146.052,146.1499,17294.0
2023-08-07 14:30:00,149.19,149.39,149.16,149.18,21393.0,146.1304,146.3263,146.101,146.1206,21393.0
2023-08-07 15:00:00,149.22,149.25,148.74,148.79,36967.0,146.1597,146.1891,145.6896,145.7386,36967.0
2023-08-07 15:30:00,148.78,148.99,148.57,148.89,165744.0,145.7288,145.9345,145.5231,145.8365,165744.0
2023-08-08 09:30:00,149.06,149.22,148.02,148.27,30624.0,146.003,146.1597,144.9844,145.2292,30624.0
2023-08-08 10:00:00,148.29,148.35,147.37,147.48,36740.0,145.2488,145.3076,144.3477,144.4554,36740.0
2023-08-08 10:30:00,147.51,147.8,147.42,147.53,26280.0,144.4848,144.7689,144.3967,144.5044,26280.0
2023-08-08 11:00:00,147.56,147.72,147.14,147.26,22011.0,144.5338,144.6905,144.1224,144.2399,22011.0
2023-08-08 11:30:00,147.31,147.48,147.02,147.08,22559.0,144.2889,144.4554,144.0049,144.0636,22559.0
2023-08-08 12:00:00,147.08,147.15,146.84,147.1,38104.0,144.0636,144.1322,143.8286,144.0832,38104.0
2023-08-08 12:30:00,147.13,147.6,147.04,147.35,53256.0,144.1126,144.573,144.0245,144.3281,53256.0
2023-08-08 13:00:00,147.41,147.69,147.31,147.49,23644.0,144.3869,144.6611,144.2889,144.4652,23644.0
2023-08-08 13:30:00,147.46,147.53,147.11,147.11,32333.0,144.4358,144.5044,144.093,144.093,32333.0
2023-08-08 14:00:00,147.09,147.23,146.98,147.08,25586.0,144.0734,144.2106,143.9657,144.0636,25586.0
2023-08-08 14:30:00,147.1,147.25,146.98,147.15,28811.0,144.0832,144.2301,143.9657,144.1322,28811.0
2023-08-08 15:00:00,147.15,147.48,147.02,147.43,34711.0,144.1322,144.4554,144.0049,144.4065,34711.0
2023-08-08 15:30:00,147.42,147.49,147.07,147.27,148021.0,144.3967,144.4652,144.0538,144.2497,148021.0
2023-08-09 09:30:00,147.02,148.03,146.89,148.01,23648.0,144.0049,144.9941,143.8775,144.9746,23648.0
2023-08-09 10:00:00,148.01,148.01,147.15,147.58,34229.0,144.9746,144.9746,144.1322,144.5534,34229.0
2023-08-09 10:30:00,147.56,148.16,147.38,148.16,15233.0,144.5338,145.1215,144.3575,145.1215,15233.0
2023-08-09 11:00:00,148.14,148.23,147.85,147.86,11589.0,145.1019,145.19,144.8178,144.8276,11589.0
2023-08-09 11:30:00,147.82,147.9,147.31,147.32,25808.0,144.7885,144.8668,144.2889,144.2987,25808.0
2023-08-09 12:00:00,147.31,147.86,147.23,147.85,43275.0,144.2889,144.8276,144.2106,144.8178,43275.0
2023-08-09 12:30:00,147.87,148.51,147.86,148.36,29242.0,144.8374,145.4643,144.8276,145.3174,29242.0
2023-08-09 13:00:00,148.33,148.5,148.24,148.38,39413.0,145.288,145.4545,145.1998,145.337,39413.0
2023-08-09 13:30:00,148.39,148.55,148.37,148.42,28041.0,145.3468,145.5035,145.3272,145.3762,28041.0
2023-08-09 14:00:00,148.42,148.63,148.42,148.55,26770.0,145.3762,145.5818,145.3762,145.5035,26770.0
2023-08-09 14:30:00,148.55,148.91,148.51,148.91,24285.0,145.5035,145.8561,145.4643,145.8561,24285.0
2023-08-09 15:00:00,148.96,149.03,148.72,148.85,53831.0,145.9051,145.9736,145.67,145.7973,53831.0
2023-08-09 15:30:00,148.83,148.89,148.35,148.49,148600.0,145.7777,145.8365,145.3076,145.4447,148600.0
2023-08-10 09:30:00,148.41,149.12,148.36,148.73,22012.0,145.3664,146.0618,145.3174,145.6798,22012.0
2023-08-10 10:00:00,148.74,148.95,148.26,148.4,21233.0,145.6896,145.8953,145.2194,145.3566,21233.0
2023-08-10 10:30:00,148.41,148.66,147.61,148.12,56589.0,145.3664,145.6112,144.5828,145.0823,56589.0
2023-08-10 11:00:00,148.23,148.39,147.9,148.39,36548.0,145.19,145.3468,144.8668,145.3468,36548.0
2023-08-10 11:30:00,148.39,148.58,147.66,147.89,45129.0,145.3468,145.5329,144.6317,144.857,45129.0
2023-08-10 12:00:00,147.88,147.94,147.46,147.56,17548.0,144.8472,144.906,144.4358,144.5338,17548.0
2023-08-10 12:30:00,147.58,147.81,147.43,147.52,13817.0,144.5534,144.7787,144.4065,144.4946,13817.0
2023-08-10 13:00:00,147.52,147.68,147.19,147.22,17366.0,144.4946,144.6513,144.1714,144.2008,17366.0
2023-08-10 13:30:00,147.24,147.39,146.97,147.16,12716.0,144.2204,144.3673,143.9559,144.142,12716.0
2023-08-10 14:00:00,147.15,147.43,147.11,147.39,15962.0,144.1322,144.4065,144.093,144.3673,15962.0
2023-08-10 14:30:00,147.39,147.62,147.18,147.59,19291.0,144.3673,144.5926,144.1616,144.5632,19291.0
2023-08-10 15:00:00,147.58,147.63,147.2,147.24,33217.0,144.5534,144.6024,144.1812,144.2204,33217.0
2023-08-10 15:30:00,147.2,147.46,146.72,147.41,196891.0,144.1812,144.4358,143.711,144.3869,196891.0
2023-08-11 09:30:00,147.61,147.88,147.06,147.42,21476.0,144.5828,144.8472,144.044,144.3967,21476.0
2023-08-11 10:00:00,147.49,147.62,147.16,147.28,19645.0,144.4652,144.5926,144.142,144.2595,19645.0
2023-08-11 10:30:00,147.32,147.51,147.11,147.27,21844.0,144.2987,144.4848,144.093,144.2497,21844.0
2023-08-11 11:00:00,147.28,147.33,146.86,146.96,26542.0,144.2595,144.3085,143.8481,143.9461,26542.0
2023-08-11 11:30:00,146.98,147.75,146.98,147.74,59091.0,143.9657,144.7199,143.9657,144.7101,59091.0
2023-08-11 12:00:00,147.77,147.81,147.39,147.46,12298.0,144.7395,144.7787,144.3673,144.4358,12298.0
2023-08-11 12:30:00,147.46,147.46,147.24,147.24,11583.0,144.4358,144.4358,144.2204,144.2204,11583.0
2023-08-11 13:00:00,147.25,147.31,147.06,147.19,12850.0,144.2301,144.2889,144.044,144.1714,12850.0
2023-08-11 13:30:00,147.22,147.26,146.83,146.89,13552.0,144.2008,144.2399,143.8188,143.8775,13552.0
2023-08-11 14:00:00,146.95,147.17,146.9,147.09,13548.0,143.9363,144.1518,143.8873,144.0734,13548.0
2023-08-11 14:30:00,147.12,147.53,147.11,147.51,18697.0,144.1028,144.5044,144.093,144.4848,18697.0
2023-08-11 15:00:00,147.5,147.82,147.42,147.74,32587.0,144.475,144.7885,144.3967,144.7101,32587.0
2023-08-11 15:30:00,147.73,147.83,147.44,147.56,112078.0,144.7003,144.7983,144.4162,144.5338,112078.0
2023-08-14 09:30:00,147.48,148.44,147.16,148.02,31487.0,144.4554,145.3957,144.142,144.9844,31487.0
2023-08-14 10:00:00,147.94,148.1,147.61,147.96,14713.0,144.906,145.0627,144.5828,144.9256,14713.0
2023-08-14 10:30:00,148.0,148.01,147.62,147.81,31939.0,144.9648,144.9746,144.5926,144.7787,31939.0
2023-08-14 11:00:00,147.83,147.91,147.74,147.84,24431.0,144.7983,144.8766,144.7101,144.808,24431.0
2023-08-14 11:30:00,147.88,148.17,147.85,148.14,19252.0,144.8472,145.1313,144.8178,145.1019,19252.0
2023-08-14 12:00:00,148.14,148.27,147.99,148.08,52205.0,145.1019,145.2292,144.955,145.0431,52205.0
2023-08-14 12:30:00,148.03,148.27,148.0,148.22,15164.0,144.9941,145.2292,144.9648,145.1803,15164.0
2023-08-14 13:00:00,148.21,148.23,148.1,148.15,12216.0,145.1705,145.19,145.0627,145.1117,12216.0
2023-08-14 13:30:00,148.16,148.18,147.79,147.86,11418.0,145.1215,145.1411,144.7591,144.8276,11418.0
2023-08-14 14:00:00,147.86,147.87,147.72,147.84,17253.0,144.8276,144.8374,144.6905,144.808,17253.0
2023-08-14 14:30:00,147.87,147.89,147.75,147.87,21772.0,144.8374,144.857,144.7199,144.8374,21772.0
2023-08-14 15:00:00,147.87,147.88,147.64,147.66,44933.0,144.8374,144.8472,144.6121,144.6317,44933.0
2023-08-14 15:30:00,147.65,148.06,147.49,148.02,141258.0,144.6219,145.0235,144.4652,144.9844,141258.0
2023-08-15 09:30:00,147.72,147.93,147.26,147.43,16642.0,144.6905,144.8962,144.2399,144.4065,16642.0
2023-08-15 10:00:00,147.41,147.62,147.23,147.43,23548.0,144.3869,144.5926,144.2106,144.4065,23548.0
2023-08-15 10:30:00,147.44,147.48,147.1,147.16,26163.0,144.4162,144.4554,144.0832,144.142,26163.0
2023-08-15 11:00:00,147.21,147.3,146.82,147.0,17374.0,144.191,144.2791,143.809,143.9853,17374.0
2023-08-15 11:30:00,146.99,147.03,146.75,146.83,15917.0,143.9755,144.0147,143.7404,143.8188,15917.0
2023-08-15 12:00:00,146.8,146.85,146.59,146.67,12736.0,143.7894,143.8383,143.5837,143.662,12736.0
2023-08-15 12:30:00,146.69,146.69,146.46,146.65,15817.0,143.6816,143.6816,143.4563,143.6424,15817.0
2023-08-15 13:00:00,146.65,146.74,146.56,146.64,14648.0,143.6424,143.7306,143.5543,143.6327,14648.0
2023-08-15 13:30:00,146.58,146.61,146.47,146.55,18867.0,143.5739,143.6033,143.4661,143.5445,18867.0
2023-08-15 14:00:00,146.56,146.64,146.47,146.53,17958.0,143.5543,143.6327,143.4661,143.5249,17958.0
2023-08-15 14:30:00,146.53,146.68,146.5,146.58,16525.0,143.5249,143.6718,143.4955,143.5739,16525.0
2023-08-15 15:00:00,146.57,146.66,146.48,146.49,33246.0,143.5641,143.6522,143.4759,143.4857,33246.0
2023-08-15 15:30:00,146.47,146.51,146.03,146.04,113079.0,143.4661,143.5053,143.0352,143.045,113079.0
2023-08-16 09:30:00,146.07,147.19,146.05,146.96,44464.0,143.0743,144.1714,143.0548,143.9461,44464.0
2023-08-16 10:00:00,146.93,147.14,146.78,146.93,21394.0,143.9167,144.1224,143.7698,143.9167,21394.0
2023-08-16 10:30:00,146.87,147.32,146.87,147.31,19082.0,143.8579,144.2987,143.8579,144.2889,19082.0
2023-08-16 11:00:00,147.33,147.98,147.31,147.94,53223.0,144.3085,144.9452,144.2889,144.906,53223.0
2023-08-16 11:30:00,147.93,148.03,147.7,147.97,27258.0,144.8962,144.9941,144.6709,144.9354,27258.0
2023-08-16 12:00:00,147.98,148.33,147.9,148.3,50127.0,144.9452,145.288,144.8668,145.2586,50127.0
2023-08-16 12:30:00,148.32,148.38,148.21,148.3,22614.0,145.2782,145.337,145.1705,145.2586,22614.0
2023-08-16 13:00:00,148.29,148.39,147.98,148.1,108424.0,145.2488,145.3468,144.9452,145.0627,108424.0
2023-08-16 13:30:00,148.1,148.44,148.02,148.42,101083.0,145.0627,145.3957,144.9844,145.3762,101083.0
2023-08-16 14:00:00,148.38,148.64,148.24,148.51,31526.0,145.337,145.5916,145.1998,145.4643,31526.0
2023-08-16 14:30:00,148.52,148.62,148.46,148.58,32483.0,145.4741,145.572,145.4153,145.5329,32483.0
2023-08-16 15:00:00,148.56,148.61,147.9,147.94,142259.0,145.5133,145.5623,144.8668,144.906,142259.0
2023-08-16 15:30:00,147.94,148.07,147.43,147.76,169083.0,144.906,145.0333,144.4065,144.7297,169083.0
2023-08-17 09:30:00,147.59,147.83,147.32,147.71,43244.0,144.5632,144.7983,144.2987,144.6807,43244.0
2023-08-17 10:00:00,147.74,147.95,147.42,147.94,24226.0,144.7101,144.9158,144.3967,144.906,24226.0
2023-08-17 10:30:00,147.94,147.95,147.53,147.53,32775.0,144.906,144.9158,144.5044,144.5044,32775.0
2023-08-17 11:00:00,147.53,147.62,147.03,147.31,20752.0,144.5044,144.5926,144.0147,144.2889,20752.0
2023-08-17 11:30:00,147.34,147.37,146.95,147.04,13030.0,144.3183,144.3477,143.9363,144.0245,13030.0
2023-08-17 12:00:00,147.04,147.1,146.87,147.02,15357.0,144.0245,144.0832,143.8579,144.0049,15357.0
2023-08-17 12:30:00,147.0,147.04,146.84,147.0,37419.0,143.9853,144.0245,143.8286,143.9853,37419.0
2023-08-17 13:00:00,146.99,146.99,146.49,146.62,17528.0,143.9755,143.9755,143.4857,143.6131,17528.0
2023-08-17 13:30:00,146.59,146.79,146.54,146.64,22224.0,143.5837,143.7796,143.5347,143.6327,22224.0
2023-08-17 14:00:00,146.62,146.68,146.49,146.49,16852.0,143.6131,143.6718,143.4857,143.4857,16852.0
2023-08-17 14:30:00,146.53,146.58,146.38,146.39,36260.0,143.5249,143.5739,143.378,143.3878,36260.0
2023-08-17 15:00:00,146.41,146.44,146.0,146.04,40161.0,143.4074,143.4368,143.0058,143.045,40161.0
2023-08-17 15:30:00,146.04,146.26,145.74,145.74,126499.0,143.045,143.2604,142.7511,142.7511,126499.0
2023-08-18 09:30:00,145.55,146.84,145.36,146.77,76546.0,142.565,143.8286,142.3789,143.76,76546.0
2023-08-18 10:00:00,146.81,146.94,146.55,146.81,107548.0,143.7992,143.9265,143.5445,143.7992,107548.0
2023-08-18 10:30:00,146.73,147.01,146.51,146.94,34129.0,143.7208,143.9951,143.5053,143.9265,34129.0
2023-08-18 11:00:00,146.98,147.38,146.89,147.12,125744.0,143.9657,144.3575,143.8775,144.1028,125744.0
2023-08-18 11:30:00,146.96,147.33,146.91,147.15,49106.0,143.9461,144.3085,143.8971,144.1322,49106.0
2023-08-18 12:00:00,147.13,147.2,146.83,147.06,39061.0,144.1126,144.1812,143.8188,144.044,39061.0
2023-08-18 12:30:00,147.07,147.18,146.98,147.09,30059.0,144.0538,144.1616,143.9657,144.0734,30059.0
2023-08-18 13:00:00,147.1,147.16,146.6,146.66,141135.0,144.0832,144.142,143.5935,143.6522,141135.0
2023-08-18 13:30:00,146.69,146.69,146.32,146.41,21440.0,143.6816,143.6816,143.3192,143.4074,21440.0
2023-08-18 14:00:00,146.38,146.39,146.12,146.18,16733.0,143.378,143.3878,143.1233,143.1821,16733.0
2023-08-18 14:30:00,146.17,146.23,145.94,146.12,39109.0,143.1723,143.2311,142.947,143.1233,39109.0
2023-08-18 15:00:00,146.11,146.29,146.04,146.24,29053.0,143.1135,143.2898,143.045,143.2409,29053.0
2023-08-18 15:30:00,146.25,146.52,146.0,146.32,133407.0,143.2507,143.5151,143.0058,143.3192,133407.0
2023-08-21 09:30:00,146.15,147.05,146.15,146.85,34213.0,143.1527,144.0342,143.1527,143.8383,34213.0
2023-08-21 10:00:00,146.89,146.89,146.25,146.41,23136.0,143.8775,143.8775,143.2507,143.4074,23136.0
2023-08-21 10:30:00,146.38,146.55,146.13,146.47,29304.0,143.378,143.5445,143.1331,143.4661,29304.0
2023-08-21 11:00:00,146.45,146.63,146.36,146.61,22283.0,143.4466,143.6229,143.3584,143.6033,22283.0
2023-08-21 11:30:00,146.61,146.64,145.84,145.85,25792.0,143.6033,143.6327,142.8491,142.8589,25792.0
2023-08-21 12:00:00,145.85,146.16,145.76,146.09,19269.0,142.8589,143.1625,142.7707,143.0939,19269.0
2023-08-21 12:30:00,146.11,146.22,146.02,146.22,20316.0,143.1135,143.2213,143.0254,143.2213,20316.0
2023-08-21 13:00:00,146.2,146.31,146.02,146.17,15790.0,143.2017,143.3094,143.0254,143.1723,15790.0
2023-08-21 13:30:00,146.18,146.25,146.08,146.15,11864.0,143.1821,143.2507,143.0841,143.1527,11864.0
2023-08-21 14:00:00,146.16,146.47,146.1,146.47,26042.0,143.1625,143.4661,143.1037,143.4661,26042.0
2023-08-21 14:30:00,146.49,146.82,146.47,146.71,33279.0,143.4857,143.809,143.4661,143.7012,33279.0
2023-08-21 15:00:00,146.73,147.02,146.73,146.98,62850.0,143.7208,144.0049,143.7208,143.9657,62850.0
2023-08-21 15:30:00,146.98,147.18,146.67,146.68,164167.0,143.9657,144.1616,143.662,143.6718,164167.0
2023-08-22 09:30:00,146.49,147.52,146.29,146.94,34351.0,143.4857,144.4946,143.2898,143.9265,34351.0
2023-08-22 10:00:00,146.88,147.25,146.88,147.22,31760.0,143.8677,144.2301,143.8677,144.2008,31760.0
2023-08-22 10:30:00,147.2,147.24,146.66,146.76,59667.0,144.1812,144.2204,143.6522,143.7502,59667.0
2023-08-22 11:00:00,146.75,147.0,146.67,146.96,40868.0,143.7404,143.9853,143.662,143.9461,40868.0
2023-08-22 11:30:00,147.0,147.08,146.86,146.95,33661.0,143.9853,144.0636,143.8481,143.9363,33661.0
2023-08-22 12:00:00,146.94,147.05,146.78,146.97,28511.0,143.9265,144.0342,143.7698,143.9559,28511.0
2023-08-22 12:30:00,146.98,147.22,146.9,146.96,16000.0,143.9657,144.2008,143.8873,143.9461,16000.0
2023-08-22 13:00:00,146.93,146.94,146.63,146.75,21620.0,143.9167,143.9265,143.6229,143.7404,21620.0
2023-08-22 13:30:00,146.75,147.11,146.68,147.11,27896.0,143.7404,144.093,143.6718,144.093,27896.0
2023-08-22 14:00:00,147.11,147.11,146.86,147.04,22873.0,144.093,144.093,143.8481,144.0245,22873.0
2023-08-22 14:30:00,147.04,147.08,146.71,146.8,29368.0,144.0245,144.0636,143.7012,143.7894,29368.0
2023-08-22 15:00:00,146.8,146.93,146.76,146.83,41171.0,143.7894,143.9167,143.7502,143.8188,41171.0
2023-08-22 15:30:00,146.83,146.83,146.39,146.39,145822.0,143.8188,143.8188,143.3878,143.3878,145822.0
2023-08-23 09:30:00,147.05,147.28,146.5,146.53,29389.0,144.0342,144.2595,143.4955,143.5249,29389.0
2023-08-23 10:00:00,146.58,146.76,146.13,146.27,24207.0,143.5739,143.7502,143.1331,143.2702,24207.0
2023-08-23 10:30:00,146.31,146.31,146.15,146.18,18039.0,143.3094,143.3094,143.1527,143.1821,18039.0
2023-08-23 11:00:00,146.2,146.32,145.99,146.28,17931.0,143.2017,143.3192,142.996,143.28,17931.0
2023-08-23 11:30:00,146.27,146.71,146.21,146.65,18271.0,143.2702,143.7012,143.2115,143.6424,18271.0
2023-08-23 12:00:00,146.59,146.74,146.54,146.63,16535.0,143.5837,143.7306,143.5347,143.6229,16535.0
2023-08-23 12:30:00,146.68,146.81,146.57,146.67,12503.0,143.6718,143.7992,143.5641,143.662,12503.0
2023-08-23 13:00:00,146.7,147.0,146.7,146.94,14375.0,143.6914,143.9853,143.6914,143.9265,14375.0
2023-08-23 13:30:00,146.9,146.95,146.78,146.86,11834.0,143.8873,143.9363,143.7698,143.8481,11834.0
2023-08-23 14:00:00,146.83,146.86,146.56,146.58,21443.0,143.8188,143.8481,143.5543,143.5739,21443.0
2023-08-23 14:30:00,146.57,146.57,146.0,146.09,64546.0,143.5641,143.5641,143.0058,143.0939,64546.0
2023-08-23 15:00:00,146.07,146.49,145.94,146.47,29864.0,143.0743,143.4857,142.947,143.4661,29864.0
2023-08-23 15:30:00,146.47,146.49,146.01,146.27,84710.0,143.4661,143.4857,143.0156,143.2702,84710.0
2023-08-24 09:30:00,146.08,146.85,145.53,146.82,47719.0,143.0841,143.8383,142.5454,143.809,47719.0
2023-08-24 10:00:00,146.79,146.87,146.14,146.28,45381.0,143.7796,143.8579,143.1429,143.28,45381.0
2023-08-24 10:30:00,146.28,146.28,145.82,145.88,48382.0,143.28,143.28,142.8295,142.8882,48382.0
2023-08-24 11:00:00,145.88,145.97,145.54,145.61,43311.0,142.8882,142.9764,142.5552,142.6238,43311.0
2023-08-24 11:30:00,145.62,145.84,145.45,145.71,18231.0,142.6336,142.8491,142.4671,142.7217,18231.0
2023-08-24 12:00:00,145.69,145.88,145.49,145.49,12407.0,142.7021,142.8882,142.5062,142.5062,12407.0
2023-08-24 12:30:00,145.5,145.7,145.46,145.47,15477.0,142.516,142.7119,142.4769,142.4866,15477.0
2023-08-24 13:00:00,145.49,145.71,145.41,145.67,13030.0,142.5062,142.7217,142.4279,142.6825,13030.0
2023-08-24 13:30:00,145.64,145.93,145.5,145.55,17368.0,142.6532,142.9372,142.516,142.565,17368.0
2023-08-24 14:00:00,145.61,145.65,145.44,145.48,12671.0,142.6238,142.663,142.4573,142.4964,12671.0
2023-08-24 14:30:00,145.5,145.75,145.46,145.71,20330.0,142.516,142.7609,142.4769,142.7217,20330.0
2023-08-24 15:00:00,145.71,145.97,145.69,145.92,36839.0,142.7217,142.9764,142.7021,142.9274,36839.0
2023-08-24 15:30:00,145.93,145.98,145.0,145.01,110928.0,142.9372,142.9862,142.0263,142.0361,110928.0
2023-08-25 09:30:00,145.57,146.21,145.46,145.94,29242.0,142.5846,143.2115,142.4769,142.947,29242.0
2023-08-25 10:00:00,146.13,146.4,145.75,145.8,21888.0,143.1331,143.3976,142.7609,142.8099,21888.0
2023-08-25 10:30:00,145.76,145.99,145.68,145.78,26466.0,142.7707,142.996,142.6923,142.7903,26466.0
2023-08-25 11:00:00,145.81,146.56,145.74,146.53,33122.0,142.8197,143.5543,142.7511,143.5249,33122.0
2023-08-25 11:30:00,146.53,146.67,146.08,146.11,35795.0,143.5249,143.662,143.0841,143.1135,35795.0
2023-08-25 12:00:00,146.11,146.58,146.11,146.46,19562.0,143.1135,143.5739,143.1135,143.4563,19562.0
2023-08-25 12:30:00,146.52,146.56,146.19,146.28,13338.0,143.5151,143.5543,143.1919,143.28,13338.0
2023-08-25 13:00:00,146.33,146.34,146.06,146.09,12618.0,143.329,143.3388,143.0645,143.0939,12618.0
2023-08-25 13:30:00,146.13,146.19,145.9,146.19,11150.0,143.1331,143.1919,142.9078,143.1919,11150.0
2023-08-25 14:00:00,146.16,146.37,146.16,146.33,15662.0,143.1625,143.3682,143.1625,143.329,15662.0
2023-08-25 14:30:00,146.3,146.39,146.19,146.38,14424.0,143.2996,143.3878,143.1919,143.378,14424.0
2023-08-25 15:00:00,146.43,146.51,146.31,146.43,19719.0,143.427,143.5053,143.3094,143.427,19719.0
2023-08-25 15:30:00,146.43,146.53,145.92,146.07,86978.0,143.427,143.5249,142.9274,143.0743,86978.0
2023-08-28 09:30:00,146.01,146.54,145.8,146.41,31022.0,143.0156,143.5347,142.8099,143.4074,31022.0
2023-08-28 10:00:00,146.42,146.56,146.18,146.55,13318.0,143.4172,143.5543,143.1821,143.5445,13318.0
2023-08-28 10:30:00,146.56,146.66,146.41,146.58,12376.0,143.5543,143.6522,143.4074,143.5739,12376.0
2023-08-28 11:00:00,146.54,146.66,146.28,146.34,18028.0,143.5347,143.6522,143.28,143.3388,18028.0
2023-08-28 11:30:00,146.33,146.45,146.16,146.21,17644.0,143.329,143.4466,143.1625,143.2115,17644.0
2023-08-28 12:00:00,146.23,146.26,146.05,146.07,5419.0,143.2311,143.2604,143.0548,143.0743,5419.0
2023-08-28 12:30:00,146.04,146.04,145.72,145.9,11149.0,143.045,143.045,142.7315,142.9078,11149.0
2023-08-28 13:00:00,145.95,146.09,145.61,145.72,11056.0,142.9568,143.0939,142.6238,142.7315,11056.0
2023-08-28 13:30:00,145.67,145.77,145.3,145.32,11304.0,142.6825,142.7805,142.3201,142.3397,11304.0
2023-08-28 14:00:00,145.28,145.3,145.07,145.27,7958.0,142.3005,142.3201,142.0949,142.2908,7958.0
2023-08-28 14:30:00,145.3,145.45,145.22,145.41,13371.0,142.3201,142.4671,142.2418,142.4279,13371.0
2023-08-28 15:00:00,145.46,145.54,145.35,145.45,16194.0,142.4769,142.5552,142.3691,142.4671,16194.0
2023-08-28 15:30:00,145.45,145.65,145.35,145.43,74863.0,142.4671,142.663,142.3691,142.4475,74863.0
2023-08-29 09:30:00,145.07,145.15,144.56,144.84,25934.0,142.0949,142.1732,141.5953,141.8696,25934.0
2023-08-29 10:00:00,144.87,145.14,144.67,144.83,31021.0,141.899,142.1634,141.7031,141.8598,31021.0
2023-08-29 10:30:00,144.89,145.07,144.23,144.38,48914.0,141.9185,142.0949,141.2721,141.419,48914.0
2023-08-29 11:00:00,144.39,144.67,144.13,144.16,21611.0,141.4288,141.7031,141.1741,141.2035,21611.0
2023-08-29 11:30:00,144.19,144.64,144.19,144.4,55968.0,141.2329,141.6737,141.2329,141.4386,55968.0
2023-08-29 12:00:00,144.44,144.62,144.38,144.46,14890.0,141.4778,141.6541,141.419,141.4974,14890.0
2023-08-29 12:30:00,144.46,144.59,144.35,144.53,33083.0,141.4974,141.6247,141.3896,141.5659,33083.0
2023-08-29 13:00:00,144.56,144.83,144.55,144.8,34061.0,141.5953,141.8598,141.5855,141.8304,34061.0
2023-08-29 13:30:00,144.87,145.19,144.82,145.06,36021.0,141.899,142.2124,141.85,142.0851,36021.0
2023-08-29 14:00:00,145.09,145.54,145.01,145.49,34865.0,142.1144,142.5552,142.0361,142.5062,34865.0
2023-08-29 14:30:00,145.5,145.7,145.48,145.58,31835.0,142.516,142.7119,142.4964,142.5944,31835.0
2023-08-29 15:00:00,145.56,145.8,145.5,145.74,42935.0,142.5748,142.8099,142.516,142.7511,42935.0
2023-08-29 15:30:00,145.78,145.99,145.7,145.95,121736.0,142.7903,142.996,142.7119,142.9568,121736.0
2023-08-30 09:30:00,146.67,147.18,146.23,146.95,26232.0,143.662,144.1616,143.2311,143.9363,26232.0
2023-08-30 10:00:00,146.94,147.05,146.36,146.36,32770.0,143.9265,144.0342,143.3584,143.3584,32770.0
2023-08-30 10:30:00,146.25,146.35,146.04,146.32,14955.0,143.2507,143.3486,143.045,143.3192,14955.0
2023-08-30 11:00:00,146.33,146.38,146.08,146.22,15303.0,143.329,143.378,143.0841,143.2213,15303.0
2023-08-30 11:30:00,146.3,146.33,146.06,146.13,12138.0,143.2996,143.329,143.0645,143.1331,12138.0
2023-08-30 12:00:00,146.09,146.09,145.74,145.91,16713.0,143.0939,143.0939,142.7511,142.9176,16713.0
2023-08-30 12:30:00,145.92,145.96,145.73,145.77,14379.0,142.9274,142.9666,142.7413,142.7805,14379.0
2023-08-30 13:00:00,145.79,145.83,145.57,145.66,17594.0,142.8001,142.8393,142.5846,142.6728,17594.0
2023-08-30 13:30:00,145.63,145.72,145.45,145.53,26175.0,142.6434,142.7315,142.4671,142.5454,26175.0
2023-08-30 14:00:00,145.53,145.76,145.43,145.43,25523.0,142.5454,142.7707,142.4475,142.4475,25523.0
2023-08-30 14:30:00,145.43,145.67,145.38,145.59,34888.0,142.4475,142.6825,142.3985,142.6042,34888.0
2023-08-30 15:00:00,145.62,145.62,145.41,145.49,28129.0,142.6336,142.6336,142.4279,142.5062,28129.0
2023-08-30 15:30:00,145.49,145.9,145.42,145.9,103430.0,142.5062,142.9078,142.4377,142.9078,103430.0
2023-08-31 09:30:00,146.36,146.36,145.29,145.77,30610.0,143.3584,143.3584,142.3103,142.7805,30610.0
2023-08-31 10:00:00,145.77,145.77,145.06,145.15,18921.0,142.7805,142.7805,142.0851,142.1732,18921.0
2023-08-31 10:30:00,145.19,145.26,145.01,145.07,20083.0,142.2124,142.281,142.0361,142.0949,20083.0
2023-08-31 11:00:00,145.09,145.17,144.94,145.12,19940.0,142.1144,142.1928,141.9675,142.1438,19940.0
2023-08-31 11:30:00,145.12,145.17,144.94,145.0,15927.0,142.1438,142.1928,141.9675,142.0263,15927.0
2023-08-31 12:00:00,144.99,144.99,144.53,144.55,29856.0,142.0165,142.0165,141.5659,141.5855,29856.0
2023-08-31 12:30:00,144.54,144.77,144.52,144.76,14834.0,141.5757,141.801,141.5561,141.7912,14834.0
2023-08-31 13:00:00,144.74,144.95,144.72,144.81,8919.0,141.7716,141.9773,141.752,141.8402,8919.0
2023-08-31 13:30:00,144.78,144.85,144.73,144.79,12447.0,141.8108,141.8794,141.7618,141.8206,12447.0
2023-08-31 14:00:00,144.81,145.0,144.78,144.92,39113.0,141.8402,142.0263,141.8108,141.9479,39113.0
2023-08-31 14:30:00,144.93,144.95,144.73,144.81,44470.0,141.9577,141.9773,141.7618,141.8402,44470.0
2023-08-31 15:00:00,144.78,145.02,144.74,144.94,48375.0,141.8108,142.0459,141.7716,141.9675,48375.0
2023-08-31 15:30:00,144.92,144.95,144.12,144.13,136868.0,141.9479,141.9773,141.1643,141.1741,136868.0
2023-09-01 09:30:00,144.43,145.35,144.43,144.96,42019.0,141.468,142.3691,141.468,141.9871,42019.0
2023-09-01 10:00:00,144.93,145.29,144.64,145.2,28089.0,141.9577,142.3103,141.6737,142.2222,28089.0
2023-09-01 10:30:00,145.19,145.42,144.88,144.97,17169.0,142.2124,142.4377,141.9087,141.9969,17169.0
2023-09-01 11:00:00,144.97,145.14,144.8,145.02,31834.0,141.9969,142.1634,141.8304,142.0459,31834.0
2023-09-01 11:30:00,145.02,145.14,144.69,144.7,66258.0,142.0459,142.1634,141.7226,141.7324,66258.0
2023-09-01 12:00:00,144.68,144.69,144.18,144.22,22869.0,141.7129,141.7226,141.2231,141.2623,22869.0
2023-09-01 12:30:00,144.24,144.46,144.21,144.25,10628.0,141.2819,141.4974,141.2525,141.2917,10628.0
2023-09-01 13:00:00,144.28,144.6,144.22,144.6,14782.0,141.3211,141.6345,141.2623,141.6345,14782.0
2023-09-01 13:30:00,144.59,144.63,144.31,144.52,17866.0,141.6247,141.6639,141.3504,141.5561,17866.0
2023-09-01 14:00:00,144.54,144.75,144.47,144.75,37138.0,141.5757,141.7814,141.5072,141.7814,37138.0
2023-09-01 14:30:00,144.74,145.04,144.71,144.96,32301.0,141.7716,142.0655,141.7422,141.9871,32301.0
2023-09-01 15:00:00,145.0,145.12,144.95,145.05,28577.0,142.0263,142.1438,141.9773,142.0753,28577.0
2023-09-01 15:30:00,145.05,145.11,144.84,144.91,106361.0,142.0753,142.134,141.8696,141.9381,106361.0
2023-09-05 09:30:00,144.75,144.87,143.83,144.68,44808.0,141.7814,141.899,140.8803,141.7129,44808.0
2023-09-05 10:00:00,144.61,144.71,144.16,144.28,46957.0,141.6443,141.7422,141.2035,141.3211,46957.0
2023-09-05 10:30:00,144.27,145.04,144.17,144.92,43609.0,141.3113,142.0655,141.2133,141.9479,43609.0
2023-09-05 11:00:00,144.99,145.25,144.99,145.09,26966.0,142.0165,142.2712,142.0165,142.1144,26966.0
2023-09-05 11:30:00,145.06,145.49,145.05,145.43,49881.0,142.0851,142.5062,142.0753,142.4475,49881.0
2023-09-05 12:00:00,145.39,145.39,144.88,144.94,25462.0,142.4083,142.4083,141.9087,141.9675,25462.0
2023-09-05 12:30:00,144.9,145.13,144.88,144.98,26927.0,141.9283,142.1536,141.9087,142.0067,26927.0
2023-09-05 13:00:00,145.0,145.17,144.88,145.0,33238.0,142.0263,142.1928,141.9087,142.0263,33238.0
2023-09-05 13:30:00,144.97,145.06,144.89,145.0,17178.0,141.9969,142.0851,141.9185,142.0263,17178.0
2023-09-05 14:00:00,144.99,145.07,144.91,144.93,18601.0,142.0165,142.0949,141.9381,141.9577,18601.0
2023-09-05 14:30:00,144.93,145.02,144.84,144.94,23577.0,141.9577,142.0459,141.8696,141.9675,23577.0
2023-09-05 15:00:00,144.99,145.0,144.8,144.94,27218.0,142.0165,142.0263,141.8304,141.9675,27218.0
2023-09-05 15:30:00,144.95,145.15,144.84,145.09,190769.0,141.9773,142.1732,141.8696,142.1144,190769.0
2023-09-06 09:30:00,144.68,144.88,143.84,144.14,23688.0,141.7129,141.9087,140.8901,141.1839,23688.0
2023-09-06 10:00:00,144.18,144.33,143.9,143.93,15674.0,141.2231,141.37,140.9488,140.9782,15674.0
2023-09-06 10:30:00,143.98,144.16,143.8,144.08,17196.0,141.0272,141.2035,140.8509,141.1252,17196.0
2023-09-06 11:00:00,144.13,144.37,144.12,144.21,12417.0,141.1741,141.4092,141.1643,141.2525,12417.0
2023-09-06 11:30:00,144.11,144.34,143.78,144.3,15984.0,141.1545,141.3798,140.8313,141.3406,15984.0
2023-09-06 12:00:00,144.3,144.63,144.29,144.6,45355.0,141.3406,141.6639,141.3308,141.6345,45355.0
2023-09-06 12:30:00,144.57,144.63,144.23,144.23,15577.0,141.6051,141.6639,141.2721,141.2721,15577.0
2023-09-06 13:00:00,144.19,144.31,144.08,144.16,31522.0,141.2329,141.3504,141.1252,141.2035,31522.0
2023-09-06 13:30:00,144.13,144.35,143.95,144.32,20637.0,141.1741,141.3896,140.9978,141.3602,20637.0
2023-09-06 14:00:00,144.34,144.57,144.34,144.46,14663.0,141.3798,141.6051,141.3798,141.4974,14663.0
2023-09-06 14:30:00,144.45,144.58,144.41,144.55,21914.0,141.4876,141.6149,141.4484,141.5855,21914.0
2023-09-06 15:00:00,144.53,144.58,144.32,144.44,32946.0,141.5659,141.6149,141.3602,141.4778,32946.0
2023-09-06 15:30:00,144.44,144.5,144.11,144.13,117340.0,141.4778,141.5365,141.1545,141.1741,117340.0
2023-09-07 09:30:00,144.66,145.39,144.66,145.08,36270.0,141.6933,142.4083,141.6933,142.1046,36270.0
2023-09-07 10:00:00,145.09,145.16,144.43,144.57,20093.0,142.1144,142.183,141.468,141.6051,20093.0
2023-09-07 10:30:00,144.57,145.09,144.57,145.05,16138.0,141.6051,142.1144,141.6051,142.0753,16138.0
2023-09-07 11:00:00,145.03,145.6,145.03,145.46,18204.0,142.0557,142.614,142.0557,142.4769,18204.0
2023-09-07 11:30:00,145.48,146.07,145.45,146.07,19561.0,142.4964,143.0743,142.4671,143.0743,19561.0
2023-09-07 12:00:00,146.05,146.43,146.02,146.29,25193.0,143.0548,143.427,143.0254,143.2898,25193.0
2023-09-07 12:30:00,146.27,146.48,146.11,146.48,25959.0,143.2702,143.4759,143.1135,143.4759,25959.0
2023-09-07 13:00:00,146.53,146.66,146.34,146.45,32516.0,143.5249,143.6522,143.3388,143.4466,32516.0
2023-09-07 13:30:00,146.47,146.56,146.3,146.49,36462.0,143.4661,143.5543,143.2996,143.4857,36462.0
2023-09-07 14:00:00,146.49,146.6,146.37,146.6,27597.0,143.4857,143.5935,143.3682,143.5935,27597.0
2023-09-07 14:30:00,146.62,146.76,146.56,146.71,44721.0,143.6131,143.7502,143.5543,143.7012,44721.0
2023-09-07 15:00:00,146.72,146.78,146.34,146.47,45364.0,143.711,143.7698,143.3388,143.4661,45364.0
2023-09-07 15:30:00,146.45,146.88,146.41,146.77,186311.0,143.4466,143.8677,143.4074,143.76,186311.0
2023-09-08 09:30:00,147.76,148.06,146.99,147.62,35458.0,144.7297,145.0235,143.9755,144.5926,35458.0
2023-09-08 10:00:00,147.6,147.6,147.23,147.49,26843.0,144.573,144.573,144.2106,144.4652,26843.0
2023-09-08 10:30:00,147.55,147.62,146.85,146.99,35514.0,144.524,144.5926,143.8383,143.9755,35514.0
2023-09-08 11:00:00,147.06,147.34,146.99,147.0,13740.0,144.044,144.3183,143.9755,143.9853,13740.0
2023-09-08 11:30:00,147.01,147.12,146.79,146.9,17969.0,143.9951,144.1028,143.7796,143.8873,17969.0
2023-09-08 12:00:00,146.92,146.92,146.48,146.56,14795.0,143.9069,143.9069,143.4759,143.5543,14795.0
2023-09-08 12:30:00,146.55,146.68,146.47,146.6,17363.0,143.5445,143.6718,143.4661,143.5935,17363.0
2023-09-08 13:00:00,146.59,146.7,146.49,146.53,14700.0,143.5837,143.6914,143.4857,143.5249,14700.0
2023-09-08 13:30:00,146.56,146.57,146.4,146.55,24479.0,143.5543,143.5641,143.3976,143.5445,24479.0
2023-09-08 14:00:00,146.58,146.63,146.43,146.47,28062.0,143.5739,143.6229,143.427,143.4661,28062.0
2023-09-08 14:30:00,146.46,146.46,146.14,146.19,23992.0,143.4563,143.4563,143.1429,143.1919,23992.0
2023-09-08 15:00:00,146.2,146.26,145.99,145.99,22347.0,143.2017,143.2604,142.996,142.996,22347.0
2023-09-08 15:30:00,145.95,146.23,145.83,146.21,123807.0,142.9568,143.2311,142.8393,143.2115,123807.0
2023-09-11 09:30:00,146.19,147.3,146.19,147.28,32512.0,143.1919,144.2791,143.1919,144.2595,32512.0
2023-09-11 10:00:00,147.24,147.44,146.94,147.2,24524.0,144.2204,144.4162,143.9265,144.1812,24524.0
2023-09-11 10:30:00,147.26,147.42,147.01,147.05,15438.0,144.2399,144.3967,143.9951,144.0342,15438.0
2023-09-11 11:00:00,146.94,147.1,146.72,147.08,13957.0,143.9265,144.0832,143.711,144.0636,13957.0
2023-09-11 11:30:00,147.11,147.36,147.03,147.35,15589.0,144.093,144.3379,144.0147,144.3281,15589.0
2023-09-11 12:00:00,147.33,147.37,147.08,147.18,19283.0,144.3085,144.3477,144.0636,144.1616,19283.0
2023-09-11 12:30:00,147.16,147.21,147.01,147.07,12823.0,144.142,144.191,143.9951,144.0538,12823.0
2023-09-11 13:00:00,147.08,147.12,146.82,146.92,19059.0,144.0636,144.1028,143.809,143.9069,19059.0
2023-09-11 13:30:00,146.93,147.0,146.72,146.84,9050.0,143.9167,143.9853,143.711,143.8286,9050.0
2023-09-11 14:00:00,146.86,147.42,146.81,147.19,43027.0,143.8481,144.3967,143.7992,144.1714,43027.0
2023-09-11 14:30:00,147.2,147.53,147.19,147.44,29524.0,144.1812,144.5044,144.1714,144.4162,29524.0
2023-09-11 15:00:00,147.46,147.67,147.22,147.33,35631.0,144.4358,144.6415,144.2008,144.3085,35631.0
2023-09-11 15:30:00,147.28,147.52,147.27,147.32,94615.0,144.2595,144.4946,144.2497,144.2987,94615.0
2023-09-12 09:30:00,147.67,148.84,147.42,147.6,32121.0,144.6415,145.7875,144.3967,144.573,32121.0
2023-09-12 10:00:00,147.57,147.9,147.54,147.55,47609.0,144.5436,144.8668,144.5142,144.524,47609.0
2023-09-12 10:30:00,147.6,147.6,147.27,147.27,39861.0,144.573,144.573,144.2497,144.2497,39861.0
2023-09-12 11:00:00,147.35,148.16,147.34,148.16,36944.0,144.3281,145.1215,144.3183,145.1215,36944.0
2023-09-12 11:30:00,148.17,148.24,148.0,148.2,21622.0,145.1313,145.1998,144.9648,145.1607,21622.0
2023-09-12 12:00:00,148.16,148.21,147.97,148.16,10474.0,145.1215,145.1705,144.9354,145.1215,10474.0
2023-09-12 12:30:00,148.12,148.12,147.93,148.05,16319.0,145.0823,145.0823,144.8962,145.0137,16319.0
2023-09-12 13:00:00,148.07,148.39,148.06,148.33,13331.0,145.0333,145.3468,145.0235,145.288,13331.0
2023-09-12 13:30:00,148.35,148.41,148.11,148.4,23348.0,145.3076,145.3664,145.0725,145.3566,23348.0
2023-09-12 14:00:00,148.42,148.44,148.19,148.22,14212.0,145.3762,145.3957,145.1509,145.1803,14212.0
2023-09-12 14:30:00,148.18,148.64,148.18,148.64,19243.0,145.1411,145.5916,145.1411,145.5916,19243.0
2023-09-12 15:00:00,148.6,148.66,148.4,148.5,32982.0,145.5525,145.6112,145.3566,145.4545,32982.0
2023-09-12 15:30:00,148.5,148.84,148.5,148.55,152722.0,145.4545,145.7875,145.4545,145.5035,152722.0
2023-09-13 09:30:00,148.91,149.63,148.48,149.43,39150.0,145.8561,146.5613,145.4349,146.3654,39150.0
2023-09-13 10:00:00,149.46,149.59,148.82,149.02,43267.0,146.3948,146.5222,145.7679,145.9638,43267.0
2023-09-13 10:30:00,149.03,149.43,149.03,149.4,17289.0,145.9736,146.3654,145.9736,146.3361,17289.0
2023-09-13 11:00:00,149.36,149.59,149.27,149.58,14771.0,146.2969,146.5222,146.2087,146.5124,14771.0
2023-09-13 11:30:00,149.59,150.11,149.44,150.06,26274.0,146.5222,147.0315,146.3752,146.9825,26274.0
2023-09-13 12:00:00,150.1,150.59,150.06,150.48,59438.0,147.0217,147.5016,146.9825,147.3939,59438.0
2023-09-13 12:30:00,150.52,150.63,150.31,150.45,23616.0,147.4331,147.5408,147.2274,147.3645,23616.0
2023-09-13 13:00:00,150.42,150.57,150.36,150.49,25088.0,147.3351,147.4821,147.2764,147.4037,25088.0
2023-09-13 13:30:00,150.5,150.98,150.49,150.9,52800.0,147.4135,147.8836,147.4037,147.8053,52800.0
2023-09-13 14:00:00,150.9,151.14,150.86,150.94,45967.0,147.8053,148.0404,147.7661,147.8445,45967.0
2023-09-13 14:30:00,150.91,151.01,150.56,150.72,32359.0,147.8151,147.913,147.4723,147.629,32359.0
2023-09-13 15:00:00,150.72,150.74,150.51,150.65,50857.0,147.629,147.6486,147.4233,147.5604,50857.0
2023-09-13 15:30:00,150.65,151.12,150.63,151.01,197842.0,147.5604,148.0208,147.5408,147.913,197842.0
2023-09-14 09:30:00,151.29,151.79,151.05,151.59,63186.0,148.1873,148.677,147.9522,148.4811,63186.0
2023-09-14 10:00:00,151.59,151.67,151.24,151.26,23656.0,148.4811,148.5595,148.1383,148.1579,23656.0
2023-09-14 10:30:00,151.26,151.32,150.07,150.2,66643.0,148.1579,148.2167,146.9923,147.1196,66643.0
2023-09-14 11:00:00,150.2,150.47,149.83,150.16,31038.0,147.1196,147.3841,146.7572,147.0805,31038.0
2023-09-14 11:30:00,150.19,150.62,149.96,150.53,19866.0,147.1099,147.531,146.8846,147.4429,19866.0
2023-09-14 12:00:00,150.46,150.66,150.26,150.62,21476.0,147.3743,147.5702,147.1784,147.531,21476.0
2023-09-14 12:30:00,150.57,150.79,150.47,150.49,17513.0,147.4821,147.6975,147.3841,147.4037,17513.0
2023-09-14 13:00:00,150.46,150.62,150.34,150.42,14592.0,147.3743,147.531,147.2568,147.3351,14592.0
2023-09-14 13:30:00,150.44,150.46,150.15,150.2,21626.0,147.3547,147.3743,147.0707,147.1196,21626.0
2023-09-14 14:00:00,150.21,150.24,149.87,149.95,28033.0,147.1294,147.1588,146.7964,146.8748,28033.0
2023-09-14 14:30:00,149.94,150.02,149.72,150.02,30565.0,146.865,146.9433,146.6495,146.9433,30565.0
2023-09-14 15:00:00,149.98,150.53,149.98,150.27,27396.0,146.9042,147.4429,146.9042,147.1882,27396.0
2023-09-14 15:30:00,150.31,150.55,150.27,150.45,114496.0,147.2274,147.4625,147.1882,147.3645,114496.0
2023-09-15 09:30:00,150.4,151.75,150.09,150.99,180917.0,147.3155,148.6379,147.0119,147.8934,180917.0
2023-09-15 10:00:00,150.98,151.07,150.45,150.51,21099.0,147.8836,147.9718,147.3645,147.4233,21099.0
2023-09-15 10:30:00,150.49,150.84,150.4,150.65,20082.0,147.4037,147.7465,147.3155,147.5604,20082.0
2023-09-15 11:00:00,150.73,150.98,150.48,150.97,14286.0,147.6388,147.8836,147.3939,147.8739,14286.0
2023-09-15 11:30:00,151.0,151.11,150.73,150.76,22835.0,147.9032,148.011,147.6388,147.6682,22835.0
2023-09-15 12:00:00,150.74,150.77,150.41,150.58,19531.0,147.6486,147.678,147.3253,147.4919,19531.0
2023-09-15 12:30:00,150.57,150.73,150.5,150.6,25588.0,147.4821,147.6388,147.4135,147.5114,25588.0
2023-09-15 13:00:00,150.58,150.59,150.29,150.37,17059.0,147.4919,147.5016,147.2078,147.2862,17059.0
2023-09-15 13:30:00,150.42,150.63,150.33,150.43,16499.0,147.3351,147.5408,147.247,147.3449,16499.0
2023-09-15 14:00:00,150.45,150.54,150.12,150.22,28791.0,147.3645,147.4527,147.0413,147.1392,28791.0
2023-09-15 14:30:00,150.24,150.55,150.21,150.48,19013.0,147.1588,147.4625,147.1294,147.3939,19013.0
2023-09-15 15:00:00,150.46,150.46,150.24,150.26,30264.0,147.3743,147.3743,147.1588,147.1784,30264.0
2023-09-15 15:30:00,150.28,150.31,149.84,150.06,186342.0,147.198,147.2274,146.767,146.9825,186342.0
2023-09-18 09:30:00,150.0,150.37,148.55,148.8,32825.0,146.9237,147.2862,145.5035,145.7484,32825.0
2023-09-18 10:00:00,148.91,149.22,148.63,149.22,14104.0,145.8561,146.1597,145.5818,146.1597,14104.0
2023-09-18 10:30:00,149.29,149.95,149.29,149.81,18614.0,146.2283,146.8748,146.2283,146.7376,18614.0
2023-09-18 11:00:00,149.85,149.85,149.36,149.7,19832.0,146.7768,146.7768,146.2969,146.6299,19832.0
2023-09-18 11:30:00,149.71,149.84,149.66,149.75,14825.0,146.6397,146.767,146.5907,146.6789,14825.0
2023-09-18 12:00:00,149.79,149.88,149.73,149.82,53973.0,146.7181,146.8062,146.6593,146.7474,53973.0
2023-09-18 12:30:00,149.85,150.21,149.83,149.95,26512.0,146.7768,147.1294,146.7572,146.8748,26512.0
2023-09-18 13:00:00,149.95,150.11,149.87,149.96,14889.0,146.8748,147.0315,146.7964,146.8846,14889.0
2023-09-18 13:30:00,149.92,150.05,149.62,149.73,17554.0,146.8454,146.9727,146.5515,146.6593,17554.0
2023-09-18 14:00:00,149.73,149.77,149.57,149.62,19938.0,146.6593,146.6985,146.5026,146.5515,19938.0
2023-09-18 14:30:00,149.63,149.82,149.43,149.49,23799.0,146.5613,146.7474,146.3654,146.4242,23799.0
2023-09-18 15:00:00,149.5,149.5,149.18,149.25,26914.0,146.434,146.434,146.1206,146.1891,26914.0
2023-09-18 15:30:00,149.26,149.28,148.89,148.93,118491.0,146.1989,146.2185,145.8365,145.8757,118491.0
2023-09-19 09:30:00,148.96,149.28,148.35,149.11,31755.0,145.9051,146.2185,145.3076,146.052,31755.0
2023-09-19 10:00:00,149.02,149.02,148.38,148.65,31030.0,145.9638,145.9638,145.337,145.6014,31030.0
2023-09-19 10:30:00,148.65,148.66,148.21,148.53,29619.0,145.6014,145.6112,145.1705,145.4839,29619.0
2023-09-19 11:00:00,148.48,148.85,148.48,148.84,19070.0,145.4349,145.7973,145.4349,145.7875,19070.0
2023-09-19 11:30:00,148.85,148.88,148.61,148.64,18264.0,145.7973,145.8267,145.5623,145.5916,18264.0
2023-09-19 12:00:00,148.63,148.74,148.56,148.67,15153.0,145.5818,145.6896,145.5133,145.621,15153.0
2023-09-19 12:30:00,148.72,148.72,148.44,148.48,11112.0,145.67,145.67,145.3957,145.4349,11112.0
2023-09-19 13:00:00,148.5,148.53,148.32,148.44,15300.0,145.4545,145.4839,145.2782,145.3957,15300.0
2023-09-19 13:30:00,148.47,148.75,148.42,148.74,14644.0,145.4251,145.6994,145.3762,145.6896,14644.0
2023-09-19 14:00:00,148.77,148.97,148.68,148.71,9113.0,145.719,145.9149,145.6308,145.6602,9113.0
2023-09-19 14:30:00,148.71,149.14,148.7,149.04,16034.0,145.6602,146.0814,145.6504,145.9834,16034.0
2023-09-19 15:00:00,149.0,149.02,148.88,149.02,14900.0,145.9443,145.9638,145.8267,145.9638,14900.0
2023-09-19 15:30:00,149.05,149.36,149.01,149.25,73821.0,145.9932,146.2969,145.9541,146.1891,73821.0
2023-09-20 09:30:00,149.42,149.5,148.61,148.97,25535.0,146.3556,146.434,145.5623,145.9149,25535.0
2023-09-20 10:00:00,148.97,149.4,148.89,149.33,23706.0,145.9149,146.3361,145.8365,146.2675,23706.0
2023-09-20 10:30:00,149.37,149.88,149.34,149.88,21700.0,146.3067,146.8062,146.2773,146.8062,21700.0
2023-09-20 11:00:00,149.92,150.19,149.89,150.11,15167.0,146.8454,147.1099,146.816,147.0315,15167.0
2023-09-20 11:30:00,150.1,150.34,150.01,150.17,14613.0,147.0217,147.2568,146.9335,147.0903,14613.0
2023-09-20 12:00:00,150.16,150.42,150.1,150.39,20225.0,147.0805,147.3351,147.0217,147.3057,20225.0
2023-09-20 12:30:00,150.41,150.62,150.38,150.58,10312.0,147.3253,147.531,147.296,147.4919,10312.0
2023-09-20 13:00:00,150.52,150.61,150.15,150.15,17156.0,147.4331,147.5212,147.0707,147.0707,17156.0
2023-09-20 13:30:00,150.14,150.39,150.11,150.27,17906.0,147.0609,147.3057,147.0315,147.1882,17906.0
2023-09-20 14:00:00,150.24,150.24,149.68,149.68,19908.0,147.1588,147.1588,146.6103,146.6103,19908.0
2023-09-20 14:30:00,149.64,149.93,149.43,149.62,18022.0,146.5711,146.8552,146.3654,146.5515,18022.0
2023-09-20 15:00:00,149.65,149.71,149.46,149.6,17591.0,146.5809,146.6397,146.3948,146.532,17591.0
2023-09-20 15:30:00,149.6,149.63,149.19,149.27,97408.0,146.532,146.5613,146.1304,146.2087,97408.0
2023-09-21 09:30:00,149.33,150.12,148.65,149.11,36979.0,146.2675,147.0413,145.6014,146.052,36979.0
2023-09-21 10:00:00,149.08,149.27,148.76,148.82,14492.0,146.0226,146.2087,145.7092,145.7679,14492.0
2023-09-21 10:30:00,148.78,148.9,148.26,148.44,35670.0,145.7288,145.8463,145.2194,145.3957,35670.0
2023-09-21 11:00:00,148.53,148.58,147.88,147.99,51493.0,145.4839,145.5329,144.8472,144.955,51493.0
2023-09-21 11:30:00,148.06,148.15,147.93,148.03,18659.0,145.0235,145.1117,144.8962,144.9941,18659.0
2023-09-21 12:00:00,148.04,148.11,147.86,148.01,21414.0,145.0039,145.0725,144.8276,144.9746,21414.0
2023-09-21 12:30:00,147.96,148.16,147.95,148.0,10591.0,144.9256,145.1215,144.9158,144.9648,10591.0
2023-09-21 13:00:00,147.98,148.21,147.73,148.15,11217.0,144.9452,145.1705,144.7003,145.1117,11217.0
2023-09-21 13:30:00,148.22,148.41,148.22,148.29,10545.0,145.1803,145.3664,145.1803,145.2488,10545.0
2023-09-21 14:00:00,148.22,148.29,148.09,148.16,18988.0,145.1803,145.2488,145.0529,145.1215,18988.0
2023-09-21 14:30:00,148.11,148.11,147.92,147.95,25527.0,145.0725,145.0725,144.8864,144.9158,25527.0
2023-09-21 15:00:00,147.95,148.1,147.62,147.67,38347.0,144.9158,145.0627,144.5926,144.6415,38347.0
2023-09-21 15:30:00,147.66,147.66,147.17,147.35,197983.0,144.6317,144.6317,144.1518,144.3281,197983.0
2023-09-22 09:30:00,146.69,147.39,146.18,146.88,22509.0,143.6816,144.3673,143.1821,143.8677,22509.0
2023-09-22 10:00:00,146.87,147.28,146.75,147.11,55847.0,143.8579,144.2595,143.7404,144.093,55847.0
2023-09-22 10:30:00,147.11,147.16,146.94,147.09,36135.0,144.093,144.142,143.9265,144.0734,36135.0
2023-09-22 11:00:00,147.1,147.82,147.08,147.77,20708.0,144.0832,144.7885,144.0636,144.7395,20708.0
2023-09-22 11:30:00,147.78,147.86,147.14,147.14,12416.0,144.7493,144.8276,144.1224,144.1224,12416.0
2023-09-22 12:00:00,147.1,147.17,146.9,147.02,10405.0,144.0832,144.1518,143.8873,144.0049,10405.0
2023-09-22 12:30:00,146.99,147.38,146.99,147.32,8016.0,143.9755,144.3575,143.9755,144.2987,8016.0
2023-09-22 13:00:00,147.36,147.36,147.11,147.15,12687.0,144.3379,144.3379,144.093,144.1322,12687.0
2023-09-22 13:30:00,147.18,147.18,146.72,147.06,13672.0,144.1616,144.1616,143.711,144.044,13672.0
2023-09-22 14:00:00,147.09,147.16,146.68,146.76,11647.0,144.0734,144.142,143.6718,143.7502,11647.0
2023-09-22 14:30:00,146.73,146.78,146.51,146.69,11087.0,143.7208,143.7698,143.5053,143.6816,11087.0
2023-09-22 15:00:00,146.68,147.23,146.65,147.1,17009.0,143.6718,144.2106,143.6424,144.0832,17009.0
2023-09-22 15:30:00,147.11,147.14,146.3,146.32,78956.0,144.093,144.1224,143.2996,143.3192,78956.0
2023-09-25 09:30:00,146.16,146.53,145.91,146.19,23379.0,143.1625,143.5249,142.9176,143.1919,23379.0
2023-09-25 10:00:00,146.15,146.3,145.86,145.92,23172.0,143.1527,143.2996,142.8687,142.9274,23172.0
2023-09-25 10:30:00,145.97,146.67,145.93,146.43,29479.0,142.9764,143.662,142.9372,143.427,29479.0
2023-09-25 11:00:00,146.42,146.72,146.32,146.55,22872.0,143.4172,143.711,143.3192,143.5445,22872.0
2023-09-25 11:30:00,146.56,146.86,146.42,146.72,24664.0,143.5543,143.8481,143.4172,143.711,24664.0
2023-09-25 12:00:00,146.73,147.03,146.72,146.92,15977.0,143.7208,144.0147,143.711,143.9069,15977.0
2023-09-25 12:30:00,146.86,146.9,146.75,146.82,12434.0,143.8481,143.8873,143.7404,143.809,12434.0
2023-09-25 13:00:00,146.81,146.91,146.55,146.63,23596.0,143.7992,143.8971,143.5445,143.6229,23596.0
2023-09-25 13:30:00,146.57,146.86,146.55,146.81,8740.0,143.5641,143.8481,143.5445,143.7992,8740.0
2023-09-25 14:00:00,146.82,146.88,146.48,146.51,12415.0,143.809,143.8677,143.4759,143.5053,12415.0
2023-09-25 14:30:00,146.51,146.56,146.38,146.44,10966.0,143.5053,143.5543,143.378,143.4368,10966.0
2023-09-25 15:00:00,146.43,146.56,146.16,146.5,26931.0,143.427,143.5543,143.1625,143.4955,26931.0
2023-09-25 15:30:00,146.49,146.64,146.21,146.38,133104.0,143.4857,143.6327,143.2115,143.378,133104.0
2023-09-26 09:30:00,146.21,146.65,145.27,145.58,24640.0,143.2115,143.6424,142.2908,142.5944,24640.0
2023-09-26 10:00:00,145.62,145.83,145.39,145.79,28853.0,142.6336,142.8393,142.4083,142.8001,28853.0
2023-09-26 10:30:00,145.76,145.98,145.52,145.93,29834.0,142.7707,142.9862,142.5356,142.9372,29834.0
2023-09-26 11:00:00,146.02,146.06,145.81,145.81,31583.0,143.0254,143.0645,142.8197,142.8197,31583.0
2023-09-26 11:30:00,145.78,146.21,145.6,146.11,41015.0,142.7903,143.2115,142.614,143.1135,41015.0
2023-09-26 12:00:00,146.09,146.28,145.96,146.05,17833.0,143.0939,143.28,142.9666,143.0548,17833.0
2023-09-26 12:30:00,146.07,146.42,145.89,146.42,20600.0,143.0743,143.4172,142.898,143.4172,20600.0
2023-09-26 13:00:00,146.41,146.7,146.31,146.57,28493.0,143.4074,143.6914,143.3094,143.5641,28493.0
2023-09-26 13:30:00,146.56,146.6,146.33,146.5,29554.0,143.5543,143.5935,143.329,143.4955,29554.0
2023-09-26 14:00:00,146.52,146.64,146.33,146.49,31484.0,143.5151,143.6327,143.329,143.4857,31484.0
2023-09-26 14:30:00,146.47,146.53,146.12,146.19,37374.0,143.4661,143.5249,143.1233,143.1919,37374.0
2023-09-26 15:00:00,146.18,146.3,146.01,146.06,24247.0,143.1821,143.2996,143.0156,143.0645,24247.0
2023-09-26 15:30:00,146.08,146.21,145.65,145.67,121818.0,143.0841,143.2115,142.663,142.6825,121818.0
2023-09-27 09:30:00,145.82,146.06,144.67,144.89,29683.0,142.8295,143.0645,141.7031,141.9185,29683.0
2023-09-27 10:00:00,144.9,145.74,144.78,145.7,31693.0,141.9283,142.7511,141.8108,142.7119,31693.0
2023-09-27 10:30:00,145.67,145.77,145.34,145.42,13037.0,142.6825,142.7805,142.3593,142.4377,13037.0
2023-09-27 11:00:00,145.44,145.53,145.19,145.22,13273.0,142.4573,142.5454,142.2124,142.2418,13273.0
2023-09-27 11:30:00,145.25,145.26,144.73,144.79,12798.0,142.2712,142.281,141.7618,141.8206,12798.0
2023-09-27 12:00:00,144.79,144.83,144.19,144.47,16502.0,141.8206,141.8598,141.2329,141.5072,16502.0
2023-09-27 12:30:00,144.52,144.79,144.42,144.5,16318.0,141.5561,141.8206,141.4582,141.5365,16318.0
2023-09-27 13:00:00,144.51,144.52,143.99,144.06,50467.0,141.5463,141.5561,141.037,141.1056,50467.0
2023-09-27 13:30:00,144.03,144.37,144.0,144.22,18320.0,141.0762,141.4092,141.0468,141.2623,18320.0
2023-09-27 14:00:00,144.22,144.35,144.09,144.34,14190.0,141.2623,141.3896,141.135,141.3798,14190.0
2023-09-27 14:30:00,144.36,144.84,144.36,144.84,27446.0,141.3994,141.8696,141.3994,141.8696,27446.0
2023-09-27 15:00:00,144.8,145.27,144.8,145.01,33090.0,141.8304,142.2908,141.8304,142.0361,33090.0
2023-09-27 15:30:00,144.98,144.99,144.31,144.72,94235.0,142.0067,142.0165,141.3504,141.752,94235.0
2023-09-28 09:30:00,145.19,145.6,145.0,145.32,30795.0,142.2124,142.614,142.0263,142.3397,30795.0
2023-09-28 10:00:00,145.32,145.54,145.22,145.44,12175.0,142.3397,142.5552,142.2418,142.4573,12175.0
2023-09-28 10:30:00,145.34,145.46,145.14,145.43,18219.0,142.3593,142.4769,142.1634,142.4475,18219.0
2023-09-28 11:00:00,145.48,145.7,145.36,145.58,22315.0,142.4964,142.7119,142.3789,142.5944,22315.0
2023-09-28 11:30:00,145.66,145.7,145.37,145.38,28292.0,142.6728,142.7119,142.3887,142.3985,28292.0
2023-09-28 12:00:00,145.43,145.43,144.88,145.28,11818.0,142.4475,142.4475,141.9087,142.3005,11818.0
2023-09-28 12:30:00,145.32,145.6,145.13,145.19,15700.0,142.3397,142.614,142.1536,142.2124,15700.0
2023-09-28 13:00:00,145.15,145.32,144.94,145.04,12060.0,142.1732,142.3397,141.9675,142.0655,12060.0
2023-09-28 13:30:00,145.01,145.1,144.89,144.99,12952.0,142.0361,142.1242,141.9185,142.0165,12952.0
2023-09-28 14:00:00,144.97,145.39,144.95,145.34,11495.0,141.9969,142.4083,141.9773,142.3593,11495.0
2023-09-28 14:30:00,145.31,145.33,144.96,145.03,14985.0,142.3299,142.3495,141.9871,142.0557,14985.0
2023-09-28 15:00:00,145.0,145.41,145.0,145.36,16392.0,142.0263,142.4279,142.0263,142.3789,16392.0
2023-09-28 15:30:00,145.4,145.4,144.93,144.98,144340.0,142.4181,142.4181,141.9577,142.0067,144340.0
2023-09-29 09:30:00,144.05,144.77,142.92,143.8,47578.0,141.6255,142.3333,140.5145,141.3797,47578.0
2023-09-29 10:00:00,143.8,144.48,143.73,144.08,35949.0,141.3797,142.0482,141.3108,141.655,35949.0
2023-09-29 10:30:00,144.1,144.51,144.02,144.46,19533.0,141.6746,142.0777,141.596,142.0286,19533.0
2023-09-29 11:00:00,144.42,144.47,143.83,143.83,31796.0,141.9892,142.0384,141.4092,141.4092,31796.0
2023-09-29 11:30:00,143.83,143.87,143.13,143.21,16433.0,141.4092,141.4485,140.7209,140.7996,16433.0
2023-09-29 12:00:00,143.22,143.31,142.97,143.29,17950.0,140.8094,140.8979,140.5636,140.8783,17950.0
2023-09-29 12:30:00,143.28,143.4,142.94,143.01,20200.0,140.8684,140.9864,140.5341,140.603,20200.0
2023-09-29 13:00:00,143.0,143.0,142.5,142.8,26341.0,140.5931,140.5931,140.1016,140.3965,26341.0
2023-09-29 13:30:00,142.77,142.92,142.48,142.55,22400.0,140.367,140.5145,140.0819,140.1507,22400.0
2023-09-29 14:00:00,142.54,142.64,142.48,142.52,41941.0,140.1409,140.2392,140.0819,140.1212,41941.0
2023-09-29 14:30:00,142.54,142.76,142.26,142.75,32348.0,140.1409,140.3572,139.8656,140.3473,32348.0
2023-09-29 15:00:00,142.78,142.94,142.46,142.63,29145.0,140.3768,140.5341,140.0622,140.2294,29145.0
2023-09-29 15:30:00,142.66,142.72,142.36,142.51,136383.0,140.2589,140.3178,139.9639,140.1114,136383.0
2023-10-02 09:30:00,142.23,142.44,141.13,141.39,61478.0,139.8361,140.0426,138.7546,139.0102,61478.0
2023-10-02 10:00:00,141.3,141.94,141.1,141.64,36808.0,138.9217,139.551,138.7251,139.256,36808.0
2023-10-02 10:30:00,141.65,141.69,141.24,141.53,36898.0,139.2659,139.3052,138.8628,139.1479,36898.0
2023-10-02 11:00:00,141.55,142.1,141.41,142.07,26878.0,139.1675,139.7083,139.0299,139.6788,26878.0
2023-10-02 11:30:00,142.22,142.26,141.28,141.41,25007.0,139.8263,139.8656,138.9021,139.0299,25007.0
2023-10-02 12:00:00,141.36,141.38,141.14,141.22,21695.0,138.9807,139.0004,138.7644,138.8431,21695.0
2023-10-02 12:30:00,141.22,141.23,140.69,140.74,18465.0,138.8431,138.8529,138.322,138.3712,18465.0
2023-10-02 13:00:00,140.74,141.22,140.71,141.0,17985.0,138.3712,138.8431,138.3417,138.6268,17985.0
2023-10-02 13:30:00,140.98,141.03,140.74,140.76,19274.0,138.6071,138.6563,138.3712,138.3908,19274.0
2023-10-02 14:00:00,140.76,141.17,140.74,140.77,29034.0,138.3908,138.7939,138.3712,138.4007,29034.0
2023-10-02 14:30:00,140.77,140.85,140.32,140.74,52527.0,138.4007,138.4793,137.9582,138.3712,52527.0
2023-10-02 15:00:00,140.73,141.16,140.52,141.02,44050.0,138.3613,138.7841,138.1549,138.6465,44050.0
2023-10-02 15:30:00,140.99,141.32,140.93,141.14,223222.0,138.617,138.9414,138.558,138.7644,223222.0
2023-10-03 09:30:00,140.82,141.49,140.7,141.06,35612.0,138.4498,139.1086,138.3318,138.6858,35612.0
2023-10-03 10:00:00,141.02,141.02,140.23,140.81,45894.0,138.6465,138.6465,137.8698,138.44,45894.0
2023-10-03 10:30:00,140.92,141.21,140.8,141.21,31492.0,138.5481,138.8333,138.4302,138.8333,31492.0
2023-10-03 11:00:00,141.2,141.62,141.16,141.37,19158.0,138.8234,139.2364,138.7841,138.9906,19158.0
2023-10-03 11:30:00,141.37,141.37,140.91,141.31,29341.0,138.9906,138.9906,138.5383,138.9316,29341.0
2023-10-03 12:00:00,141.29,141.9,141.24,141.83,29585.0,138.9119,139.5116,138.8628,139.4428,29585.0
2023-10-03 12:30:00,141.87,141.91,141.58,141.66,17826.0,139.4822,139.5215,139.197,139.2757,17826.0
2023-10-03 13:00:00,141.68,142.0,141.68,142.0,25946.0,139.2954,139.61,139.2954,139.61,25946.0
2023-10-03 13:30:00,141.99,142.21,141.9,142.11,55993.0,139.6001,139.8164,139.5116,139.7181,55993.0
2023-10-03 14:00:00,142.13,142.18,141.75,142.12,37701.0,139.7378,139.7869,139.3642,139.7279,37701.0
2023-10-03 14:30:00,142.11,142.4,142.09,142.34,33699.0,139.7181,140.0032,139.6985,139.9442,33699.0
2023-10-03 15:00:00,142.34,142.52,142.15,142.46,50538.0,139.9442,140.1212,139.7574,140.0622,50538.0
2023-10-03 15:30:00,142.47,142.69,142.25,142.54,169982.0,140.0721,140.2884,139.8558,140.1409,169982.0
2023-10-04 09:30:00,142.69,143.43,142.5,143.19,42644.0,140.2884,141.0159,140.1016,140.7799,42644.0
2023-10-04 10:00:00,143.11,143.2,142.24,142.25,48420.0,140.7013,140.7898,139.8459,139.8558,48420.0
2023-10-04 10:30:00,142.22,142.37,141.56,141.61,50409.0,139.8263,139.9737,139.1774,139.2265,50409.0
2023-10-04 11:00:00,141.59,142.53,141.59,142.49,28052.0,139.2069,140.131,139.2069,140.0917,28052.0
2023-10-04 11:30:00,142.48,142.73,142.14,142.68,31810.0,140.0819,140.3277,139.7476,140.2785,31810.0
2023-10-04 12:00:00,142.66,142.66,142.45,142.59,25685.0,140.2589,140.2589,140.0524,140.19,25685.0
2023-10-04 12:30:00,142.6,142.74,142.48,142.53,22086.0,140.1999,140.3375,140.0819,140.131,22086.0
2023-10-04 13:00:00,142.53,142.55,142.28,142.34,20393.0,140.131,140.1507,139.8853,139.9442,20393.0
2023-10-04 13:30:00,142.33,142.61,142.28,142.48,26052.0,139.9344,140.2097,139.8853,140.0819,26052.0
2023-10-04 14:00:00,142.47,142.66,142.37,142.61,33369.0,140.0721,140.2589,139.9737,140.2097,33369.0
2023-10-04 14:30:00,142.64,143.12,142.63,143.08,48502.0,140.2392,140.7111,140.2294,140.6718,48502.0
2023-10-04 15:00:00,143.08,143.6,143.05,143.48,43828.0,140.6718,141.183,140.6423,141.0651,43828.0
2023-10-04 15:30:00,143.48,143.57,143.16,143.18,234402.0,141.0651,141.1535,140.7504,140.7701,234402.0
2023-10-05 09:30:00,143.23,144.06,143.07,143.94,41947.0,140.8193,141.6353,140.662,141.5173,41947.0
2023-10-05 10:00:00,143.92,144.15,143.77,143.95,53990.0,141.4977,141.7238,141.3502,141.5271,53990.0
2023-10-05 10:30:00,143.94,144.05,143.61,143.61,31512.0,141.5173,141.6255,141.1929,141.1929,31512.0
2023-10-05 11:00:00,143.61,143.61,142.95,143.21,34067.0,141.1929,141.1929,140.544,140.7996,34067.0
2023-10-05 11:30:00,143.18,143.4,143.1,143.27,17087.0,140.7701,140.9864,140.6915,140.8586,17087.0
2023-10-05 12:00:00,143.27,143.6,143.19,143.6,19837.0,140.8586,141.183,140.7799,141.183,19837.0
2023-10-05 12:30:00,143.63,143.63,143.23,143.24,26153.0,141.2125,141.2125,140.8193,140.8291,26153.0
2023-10-05 13:00:00,143.25,143.39,143.11,143.28,14493.0,140.8389,140.9766,140.7013,140.8684,14493.0
2023-10-05 13:30:00,143.28,143.47,143.11,143.22,18743.0,140.8684,141.0552,140.7013,140.8094,18743.0
2023-10-05 14:00:00,143.25,143.42,143.21,143.42,16157.0,140.8389,141.0061,140.7996,141.0061,16157.0
2023-10-05 14:30:00,143.45,143.61,143.37,143.59,24876.0,141.0356,141.1929,140.9569,141.1732,24876.0
2023-10-05 15:00:00,143.6,143.78,143.47,143.76,25571.0,141.183,141.36,141.0552,141.3403,25571.0
2023-10-05 15:30:00,143.77,143.85,143.47,143.48,114246.0,141.3502,141.4288,141.0552,141.0651,114246.0
2023-10-06 09:30:00,142.99,143.05,142.01,142.33,50897.0,140.5833,140.6423,139.6198,139.9344,50897.0
2023-10-06 10:00:00,142.28,142.28,141.8,142.22,34287.0,139.8853,139.8853,139.4133,139.8263,34287.0
2023-10-06 10:30:00,142.27,142.7,141.97,142.05,45277.0,139.8754,140.2982,139.5805,139.6591,45277.0
2023-10-06 11:00:00,142.09,142.52,142.01,142.46,29114.0,139.6985,140.1212,139.6198,140.0622,29114.0
2023-10-06 11:30:00,142.53,143.37,142.53,143.36,33086.0,140.131,140.9569,140.131,140.9471,33086.0
2023-10-06 12:00:00,143.4,143.45,143.02,143.2,33707.0,140.9864,141.0356,140.6128,140.7898,33707.0
2023-10-06 12:30:00,143.2,143.31,143.07,143.09,46312.0,140.7898,140.8979,140.662,140.6816,46312.0
2023-10-06 13:00:00,143.12,143.47,143.01,143.44,56830.0,140.7111,141.0552,140.603,141.0257,56830.0
2023-10-06 13:30:00,143.47,143.8,143.47,143.78,20327.0,141.0552,141.3797,141.0552,141.36,20327.0
2023-10-06 14:00:00,143.8,144.27,143.65,144.25,16069.0,141.3797,141.8418,141.2322,141.8221,16069.0
2023-10-06 14:30:00,144.24,144.65,144.23,144.34,17938.0,141.8123,142.2154,141.8024,141.9106,17938.0
2023-10-06 15:00:00,144.34,144.36,144.1,144.23,25826.0,141.9106,141.9302,141.6746,141.8024,25826.0
2023-10-06 15:30:00,144.26,144.47,144.08,144.39,202069.0,141.8319,142.0384,141.655,141.9597,202069.0
2023-10-09 09:30:00,144.4,145.41,144.1,145.41,27412.0,141.9696,142.9626,141.6746,142.9626,27412.0
2023-10-09 10:00:00,145.42,145.66,144.97,145.64,34713.0,142.9724,143.2084,142.53,143.1887,34713.0
2023-10-09 10:30:00,145.61,145.63,145.14,145.23,27532.0,143.1592,143.1789,142.6971,142.7856,27532.0
2023-10-09 11:00:00,145.2,145.53,145.14,145.46,14308.0,142.7561,143.0806,142.6971,143.0117,14308.0
2023-10-09 11:30:00,145.51,145.95,145.46,145.93,13248.0,143.0609,143.4935,143.0117,143.4738,13248.0
2023-10-09 12:00:00,145.91,146.05,145.76,145.83,15308.0,143.4542,143.5918,143.3067,143.3755,15308.0
2023-10-09 12:30:00,145.84,145.88,145.66,145.76,16359.0,143.3853,143.4247,143.2084,143.3067,16359.0
2023-10-09 13:00:00,145.87,145.99,145.75,145.91,10933.0,143.4148,143.5328,143.2968,143.4542,10933.0
2023-10-09 13:30:00,145.95,146.34,145.9,146.2,16547.0,143.4935,143.8769,143.4443,143.7393,16547.0
2023-10-09 14:00:00,146.22,146.52,146.13,146.4,15244.0,143.7589,144.0539,143.6705,143.9359,15244.0
2023-10-09 14:30:00,146.45,146.59,146.27,146.55,16590.0,143.9851,144.1227,143.8081,144.0834,16590.0
2023-10-09 15:00:00,146.53,146.57,146.35,146.49,21752.0,144.0637,144.103,143.8868,144.0244,21752.0
2023-10-09 15:30:00,146.46,146.7,146.33,146.66,95630.0,143.9949,144.2309,143.8671,144.1915,95630.0
2023-10-10 09:30:00,146.66,146.72,145.34,145.67,27903.0,144.1915,144.2505,142.8938,143.2182,27903.0
2023-10-10 10:00:00,145.72,146.23,145.42,146.09,28900.0,143.2674,143.7688,142.9724,143.6311,28900.0
2023-10-10 10:30:00,146.08,146.15,145.48,145.73,39930.0,143.6213,143.6901,143.0314,143.2772,39930.0
2023-10-10 11:00:00,145.73,146.33,145.73,146.19,18093.0,143.2772,143.8671,143.2772,143.7294,18093.0
2023-10-10 11:30:00,146.19,146.72,146.12,146.67,13733.0,143.7294,144.2505,143.6606,144.2014,13733.0
2023-10-10 12:00:00,146.7,147.05,146.7,146.79,19787.0,144.2309,144.575,144.2309,144.3193,19787.0
2023-10-10 12:30:00,146.78,146.81,146.45,146.71,61640.0,144.3095,144.339,143.9851,144.2407,61640.0
2023-10-10 13:00:00,146.69,146.69,146.31,146.46,26991.0,144.221,144.221,143.8474,143.9949,26991.0
2023-10-10 13:30:00,146.47,146.53,146.31,146.48,12393.0,144.0047,144.0637,143.8474,144.0146,12393.0
2023-10-10 14:00:00,146.49,146.56,146.03,146.21,39482.0,144.0244,144.0932,143.5721,143.7491,39482.0
2023-10-10 14:30:00,146.13,146.14,145.42,145.49,36332.0,143.6705,143.6803,142.9724,143.0412,36332.0
2023-10-10 15:00:00,145.46,145.93,145.42,145.92,51374.0,143.0117,143.4738,142.9724,143.464,51374.0
2023-10-10 15:30:00,145.91,146.44,145.85,146.38,152357.0,143.4542,143.9752,143.3952,143.9162,152357.0
2023-10-11 09:30:00,146.33,146.33,144.82,145.79,40509.0,143.8671,143.8671,142.3825,143.3362,40509.0
2023-10-11 10:00:00,145.88,145.98,145.25,145.5,45864.0,143.4247,143.523,142.8053,143.0511,45864.0
2023-10-11 10:30:00,145.52,145.9,145.42,145.53,24780.0,143.0707,143.4443,142.9724,143.0806,24780.0
2023-10-11 11:00:00,145.51,145.89,145.29,145.75,16601.0,143.0609,143.4345,142.8446,143.2968,16601.0
2023-10-11 11:30:00,145.79,145.84,145.56,145.63,17276.0,143.3362,143.3853,143.11,143.1789,17276.0
2023-10-11 12:00:00,145.6,145.68,145.11,145.19,23787.0,143.1494,143.228,142.6676,142.7463,23787.0
2023-10-11 12:30:00,145.21,145.54,145.21,145.39,11035.0,142.7659,143.0904,142.7659,142.9429,11035.0
2023-10-11 13:00:00,145.34,145.62,145.23,145.62,13210.0,142.8938,143.169,142.7856,143.169,13210.0
2023-10-11 13:30:00,145.6,145.79,145.48,145.72,21575.0,143.1494,143.3362,143.0314,143.2674,21575.0
2023-10-11 14:00:00,145.72,146.15,145.64,146.02,14754.0,143.2674,143.6901,143.1887,143.5623,14754.0
2023-10-11 14:30:00,146.04,146.2,145.94,146.08,16110.0,143.582,143.7393,143.4837,143.6213,16110.0
2023-10-11 15:00:00,146.09,146.35,146.07,146.34,22922.0,143.6311,143.8868,143.6115,143.8769,22922.0
2023-10-11 15:30:00,146.32,146.71,146.26,146.47,128130.0,143.8573,144.2407,143.7983,144.0047,128130.0
2023-10-12 09:30:00,147.67,148.03,146.86,147.04,57294.0,145.1845,145.5385,144.3882,144.5651,57294.0
2023-10-12 10:00:00,147.03,147.05,146.44,146.63,43538.0,144.5553,144.575,143.9752,144.162,43538.0
2023-10-12 10:30:00,146.67,146.67,145.95,146.56,41174.0,144.2014,144.2014,143.4935,144.0932,41174.0
2023-10-12 11:00:00,146.57,146.73,146.13,146.66,26195.0,144.103,144.2604,143.6705,144.1915,26195.0
2023-10-12 11:30:00,146.66,146.76,146.4,146.72,25478.0,144.1915,144.2898,143.9359,144.2505,25478.0
2023-10-12 12:00:00,146.72,146.95,146.44,146.95,28270.0,144.2505,144.4767,143.9752,144.4767,28270.0
2023-10-12 12:30:00,146.93,146.94,146.67,146.78,21885.0,144.457,144.4668,144.2014,144.3095,21885.0
2023-10-12 13:00:00,146.78,146.78,145.88,145.88,25266.0,144.3095,144.3095,143.4247,143.4247,25266.0
2023-10-12 13:30:00,145.85,145.86,145.25,145.28,29084.0,143.3952,143.405,142.8053,142.8348,29084.0
2023-10-12 14:00:00,145.31,145.53,145.24,145.5,32023.0,142.8643,143.0806,142.7954,143.0511,32023.0
2023-10-12 14:30:00,145.52,145.85,145.49,145.77,28852.0,143.0707,143.3952,143.0412,143.3165,28852.0
2023-10-12 15:00:00,145.82,146.0,145.77,145.94,132664.0,143.3657,143.5426,143.3165,143.4837,132664.0
2023-10-12 15:30:00,145.96,146.31,145.95,145.97,128055.0,143.5033,143.8474,143.4935,143.5131,128055.0
2023-10-13 09:30:00,146.18,146.91,145.78,146.49,37718.0,143.7196,144.4373,143.3263,144.0244,37718.0
2023-10-13 10:00:00,146.46,146.81,146.31,146.76,34296.0,143.9949,144.339,143.8474,144.2898,34296.0
2023-10-13 10:30:00,146.71,146.96,145.87,145.9,21854.0,144.2407,144.4865,143.4148,143.4443,21854.0
2023-10-13 11:00:00,145.88,146.78,145.87,146.64,30094.0,143.4247,144.3095,143.4148,144.1719,30094.0
2023-10-13 11:30:00,146.59,146.6,146.29,146.45,19657.0,144.1227,144.1325,143.8278,143.9851,19657.0
2023-10-13 12:00:00,146.46,146.96,146.39,146.93,22677.0,143.9949,144.4865,143.9261,144.457,22677.0
2023-10-13 12:30:00,146.97,147.04,146.43,146.63,40089.0,144.4963,144.5651,143.9654,144.162,40089.0
2023-10-13 13:00:00,146.62,146.89,146.57,146.67,14397.0,144.1522,144.4177,144.103,144.2014,14397.0
2023-10-13 13:30:00,146.63,147.04,146.49,146.94,18219.0,144.162,144.5651,144.0244,144.4668,18219.0
2023-10-13 14:00:00,146.93,147.14,146.91,147.09,22526.0,144.457,144.6635,144.4373,144.6143,22526.0
2023-10-13 14:30:00,147.09,147.16,146.32,146.53,29810.0,144.6143,144.6831,143.8573,144.0637,29810.0
2023-10-13 15:00:00,146.54,146.98,146.42,146.83,42461.0,144.0736,144.5061,143.9556,144.3587,42461.0
2023-10-13 15:30:00,146.84,147.35,146.64,147.34,139635.0,144.3685,144.8699,144.1719,144.8601,139635.0
2023-10-16 09:30:00,147.22,148.13,146.86,147.37,41394.0,144.7421,145.6368,144.3882,144.8896,41394.0
2023-10-16 10:00:00,147.34,147.85,147.26,147.77,44095.0,144.8601,145.3615,144.7814,145.2829,44095.0
2023-10-16 10:30:00,147.82,148.64,147.82,148.51,24579.0,145.332,146.1382,145.332,146.0104,24579.0
2023-10-16 11:00:00,148.49,148.64,148.32,148.38,22364.0,145.9907,146.1382,145.8236,145.8826,22364.0
2023-10-16 11:30:00,148.42,148.42,147.99,148.24,16956.0,145.9219,145.9219,145.4991,145.7449,16956.0
2023-10-16 12:00:00,148.29,148.32,147.99,148.03,10996.0,145.7941,145.8236,145.4991,145.5385,10996.0
2023-10-16 12:30:00,148.01,148.08,147.83,148.03,17570.0,145.5188,145.5876,145.3418,145.5385,17570.0
2023-10-16 13:00:00,148.13,148.27,147.74,148.06,12890.0,145.6368,145.7744,145.2534,145.568,12890.0
2023-10-16 13:30:00,148.03,148.4,147.95,148.29,15267.0,145.5385,145.9022,145.4598,145.7941,15267.0
2023-10-16 14:00:00,148.26,148.31,147.93,147.94,11500.0,145.7646,145.8138,145.4402,145.45,11500.0
2023-10-16 14:30:00,147.81,148.1,147.76,148.1,11011.0,145.3222,145.6073,145.273,145.6073,11011.0
2023-10-16 15:00:00,148.13,148.3,148.13,148.3,16619.0,145.6368,145.8039,145.6368,145.8039,16619.0
2023-10-16 15:30:00,148.27,148.37,148.01,148.21,114492.0,145.7744,145.8728,145.5188,145.7154,114492.0
2023-10-17 09:30:00,148.01,149.01,147.48,147.95,45102.0,145.5188,146.502,144.9977,145.4598,45102.0
2023-10-17 10:00:00,147.94,148.6,147.9,148.2,22316.0,145.45,146.0989,145.4107,145.7056,22316.0
2023-10-17 10:30:00,148.23,148.34,147.95,148.09,17246.0,145.7351,145.8433,145.4598,145.5975,17246.0
2023-10-17 11:00:00,148.12,148.24,147.9,148.11,19882.0,145.627,145.7449,145.4107,145.6171,19882.0
2023-10-17 11:30:00,148.13,148.53,148.11,148.31,32203.0,145.6368,146.0301,145.6171,145.8138,32203.0
2023-10-17 12:00:00,148.27,148.42,148.13,148.34,13538.0,145.7744,145.9219,145.6368,145.8433,13538.0
2023-10-17 12:30:00,148.37,148.5,147.83,147.87,30958.0,145.8728,146.0006,145.3418,145.3812,30958.0
2023-10-17 13:00:00,147.83,148.06,147.81,147.97,15419.0,145.3418,145.568,145.3222,145.4795,15419.0
2023-10-17 13:30:00,147.99,148.05,147.72,147.79,23402.0,145.4991,145.5581,145.2337,145.3025,23402.0
2023-10-17 14:00:00,147.8,147.92,147.7,147.79,16875.0,145.3123,145.4303,145.214,145.3025,16875.0
2023-10-17 14:30:00,147.77,147.93,147.57,147.62,20926.0,145.2829,145.4402,145.0862,145.1354,20926.0
2023-10-17 15:00:00,147.6,148.04,147.51,147.99,36973.0,145.1157,145.5483,145.0272,145.4991,36973.0
2023-10-17 15:30:00,148.03,148.1,147.65,148.08,159786.0,145.5385,145.6073,145.1649,145.5876,159786.0
2023-10-18 09:30:00,148.34,148.58,147.72,148.13,37054.0,145.8433,146.0792,145.2337,145.6368,37054.0
2023-10-18 10:00:00,148.21,148.54,147.78,148.17,51734.0,145.7154,146.0399,145.2927,145.6761,51734.0
2023-10-18 10:30:00,148.15,148.32,147.45,147.81,28615.0,145.6565,145.8236,144.9682,145.3222,28615.0
2023-10-18 11:00:00,147.79,147.9,147.28,147.5,14877.0,145.3025,145.4107,144.8011,145.0174,14877.0
2023-10-18 11:30:00,147.48,147.61,147.28,147.32,15364.0,144.9977,145.1255,144.8011,144.8404,15364.0
2023-10-18 12:00:00,147.27,147.61,146.87,146.92,14852.0,144.7913,145.1255,144.398,144.4472,14852.0
2023-10-18 12:30:00,146.97,147.16,146.85,147.07,13584.0,144.4963,144.6831,144.3783,144.5946,13584.0
2023-10-18 13:00:00,147.11,147.9,147.01,147.71,20737.0,144.634,145.4107,144.5356,145.2239,20737.0
2023-10-18 13:30:00,147.71,147.71,147.3,147.7,25665.0,145.2239,145.2239,144.8208,145.214,25665.0
2023-10-18 14:00:00,147.72,147.91,147.56,147.61,10290.0,145.2337,145.4205,145.0764,145.1255,10290.0
2023-10-18 14:30:00,147.55,147.75,147.19,147.29,20786.0,145.0666,145.2632,144.7126,144.8109,20786.0
2023-10-18 15:00:00,147.27,147.44,147.07,147.25,41065.0,144.7913,144.9584,144.5946,144.7716,41065.0
2023-10-18 15:30:00,147.27,147.42,146.81,147.22,106807.0,144.7913,144.9387,144.339,144.7421,106807.0
2023-10-19 09:30:00,146.4,147.59,146.24,147.59,29721.0,143.9359,145.1059,143.7786,145.1059,29721.0
2023-10-19 10:00:00,147.59,147.65,146.62,146.64,29125.0,145.1059,145.1649,144.1522,144.1719,29125.0
2023-10-19 10:30:00,146.66,146.71,146.1,146.28,28418.0,144.1915,144.2407,143.641,143.8179,28418.0
2023-10-19 11:00:00,146.31,146.73,146.05,146.69,13502.0,143.8474,144.2604,143.5918,144.221,13502.0
2023-10-19 11:30:00,146.69,147.07,146.58,146.88,12617.0,144.221,144.5946,144.1129,144.4078,12617.0
2023-10-19 12:00:00,146.87,147.8,146.62,146.74,42165.0,144.398,145.3123,144.1522,144.2702,42165.0
2023-10-19 12:30:00,146.76,147.41,146.18,147.41,28587.0,144.2898,144.9289,143.7196,144.9289,28587.0
2023-10-19 13:00:00,147.43,147.67,147.02,147.16,10150.0,144.9486,145.1845,144.5455,144.6831,10150.0
2023-10-19 13:30:00,147.29,147.38,146.56,146.67,9604.0,144.8109,144.8994,144.0932,144.2014,9604.0
2023-10-19 14:00:00,146.63,146.76,146.36,146.42,11291.0,144.162,144.2898,143.8966,143.9556,11291.0
2023-10-19 14:30:00,146.4,146.4,145.86,145.95,19839.0,143.9359,143.9359,143.405,143.4935,19839.0
2023-10-19 15:00:00,145.95,146.0,145.33,145.49,45982.0,143.4935,143.5426,142.8839,143.0412,45982.0
2023-10-19 15:30:00,145.49,145.97,145.35,145.79,114624.0,143.0412,143.5131,142.9036,143.3362,114624.0
2023-10-20 09:30:00,146.0,146.75,145.57,145.66,105267.0,143.5426,144.28,143.1199,143.2084,105267.0
2023-10-20 10:00:00,145.64,145.73,145.17,145.28,27788.0,143.1887,143.2772,142.7266,142.8348,27788.0
2023-10-20 10:30:00,145.27,145.69,145.03,145.67,34526.0,142.8249,143.2379,142.589,143.2182,34526.0
2023-10-20 11:00:00,145.72,145.89,145.16,145.44,38365.0,143.2674,143.4345,142.7168,142.9921,38365.0
2023-10-20 11:30:00,145.39,145.42,144.99,145.4,23175.0,142.9429,142.9724,142.5496,142.9527,23175.0
2023-10-20 12:00:00,145.44,145.65,145.05,145.53,14148.0,142.9921,143.1985,142.6086,143.0806,14148.0
2023-10-20 12:30:00,145.53,146.02,145.53,145.92,16736.0,143.0806,143.5623,143.0806,143.464,16736.0
2023-10-20 13:00:00,145.91,145.96,145.55,145.86,19643.0,143.4542,143.5033,143.1002,143.405,19643.0
2023-10-20 13:30:00,145.9,146.12,145.66,146.06,24853.0,143.4443,143.6606,143.2084,143.6016,24853.0
2023-10-20 14:00:00,146.07,146.13,145.47,145.61,39119.0,143.6115,143.6705,143.0216,143.1592,39119.0
2023-10-20 14:30:00,145.58,145.87,145.47,145.58,29678.0,143.1297,143.4148,143.0216,143.1297,29678.0
2023-10-20 15:00:00,145.61,145.8,145.45,145.63,20188.0,143.1592,143.346,143.0019,143.1789,20188.0
2023-10-20 15:30:00,145.62,145.66,145.03,145.13,140830.0,143.169,143.2084,142.589,142.6873,140830.0
2023-10-23 09:30:00,145.79,147.11,145.79,147.1,112196.0,143.3362,144.634,143.3362,144.6241,112196.0
2023-10-23 10:00:00,147.0,147.01,145.84,145.84,25598.0,144.5258,144.5356,143.3853,143.3853,25598.0
2023-10-23 10:30:00,145.79,146.06,145.46,145.82,25555.0,143.3362,143.6016,143.0117,143.3657,25555.0
2023-10-23 11:00:00,145.85,145.89,145.39,145.7,29319.0,143.3952,143.4345,142.9429,143.2477,29319.0
2023-10-23 11:30:00,145.8,146.01,145.59,145.8,16880.0,143.346,143.5525,143.1395,143.346,16880.0
2023-10-23 12:00:00,145.76,145.96,145.44,145.95,13764.0,143.3067,143.5033,142.9921,143.4935,13764.0
2023-10-23 12:30:00,145.92,146.19,145.82,146.19,16451.0,143.464,143.7294,143.3657,143.7294,16451.0
2023-10-23 13:00:00,146.18,146.19,145.74,145.81,34738.0,143.7196,143.7294,143.287,143.3558,34738.0
2023-10-23 13:30:00,145.85,145.94,145.59,145.61,18707.0,143.3952,143.4837,143.1395,143.1592,18707.0
2023-10-23 14:00:00,145.57,145.59,145.19,145.36,53892.0,143.1199,143.1395,142.7463,142.9134,53892.0
2023-10-23 14:30:00,145.32,145.7,145.3,145.59,42921.0,142.8741,143.2477,142.8544,143.1395,42921.0
2023-10-23 15:00:00,145.59,145.59,144.85,144.92,52174.0,143.1395,143.1395,142.412,142.4808,52174.0
2023-10-23 15:30:00,144.9,145.16,144.36,144.42,161719.0,142.4612,142.7168,141.9302,141.9892,161719.0
2023-10-24 09:30:00,144.67,145.68,144.26,144.36,71831.0,142.235,143.228,141.8319,141.9302,71831.0
2023-10-24 10:00:00,144.36,144.41,143.63,144.33,78458.0,141.9302,141.9794,141.2125,141.9007,78458.0
2023-10-24 10:30:00,144.42,144.44,144.01,144.27,54763.0,141.9892,142.0089,141.5861,141.8418,54763.0
2023-10-24 11:00:00,144.28,144.32,144.0,144.02,63415.0,141.8516,141.8909,141.5763,141.596,63415.0
2023-10-24 11:30:00,144.1,144.17,143.17,143.54,47718.0,141.6746,141.7434,140.7603,141.124,47718.0
2023-10-24 12:00:00,143.57,143.62,143.16,143.19,29083.0,141.1535,141.2027,140.7504,140.7799,29083.0
2023-10-24 12:30:00,143.17,143.42,142.88,143.05,31035.0,140.7603,141.0061,140.4752,140.6423,31035.0
2023-10-24 13:00:00,143.02,143.09,142.67,142.8,26925.0,140.6128,140.6816,140.2687,140.3965,26925.0
2023-10-24 13:30:00,142.79,143.04,142.65,142.7,37541.0,140.3867,140.6325,140.249,140.2982,37541.0
2023-10-24 14:00:00,142.71,143.2,142.7,143.15,23356.0,140.308,140.7898,140.2982,140.7406,23356.0
2023-10-24 14:30:00,143.15,143.54,143.15,143.38,29948.0,140.7406,141.124,140.7406,140.9667,29948.0
2023-10-24 15:00:00,143.4,143.65,143.3,143.41,57796.0,140.9864,141.2322,140.8881,140.9962,57796.0
2023-10-24 15:30:00,143.42,143.57,143.04,143.28,155295.0,141.0061,141.1535,140.6325,140.8684,155295.0
2023-10-25 09:30:00,143.55,146.68,143.55,146.41,58480.0,141.1339,144.2112,141.1339,143.9457,58480.0
2023-10-25 10:00:00,146.28,147.3,145.97,147.22,50956.0,143.8179,144.8208,143.5131,144.7421,50956.0
2023-10-25 10:30:00,147.12,148.34,147.08,147.92,68008.0,144.6438,145.8433,144.6045,145.4303,68008.0
2023-10-25 11:00:00,147.97,148.32,147.81,148.15,42252.0,145.4795,145.8236,145.3222,145.6565,42252.0
2023-10-25 11:30:00,148.17,148.19,147.67,147.95,43360.0,145.6761,145.6958,145.1845,145.4598,43360.0
2023-10-25 12:00:00,147.87,147.92,146.4,146.5,53443.0,145.3812,145.4303,143.9359,144.0342,53443.0
2023-10-25 12:30:00,146.45,147.14,146.45,146.79,51484.0,143.9851,144.6635,143.9851,144.3193,51484.0
2023-10-25 13:00:00,146.85,147.21,146.82,147.0,40456.0,144.3783,144.7323,144.3488,144.5258,40456.0
2023-10-25 13:30:00,146.98,147.1,146.62,147.1,34045.0,144.5061,144.6241,144.1522,144.6241,34045.0
2023-10-25 14:00:00,147.14,147.56,147.09,147.39,20216.0,144.6635,145.0764,144.6143,144.9092,20216.0
2023-10-25 14:30:00,147.41,147.61,147.23,147.41,27595.0,144.9289,145.1255,144.7519,144.9289,27595.0
2023-10-25 15:00:00,147.42,147.61,147.3,147.4,33827.0,144.9387,145.1255,144.8208,144.9191,33827.0
2023-10-25 15:30:00,147.42,147.9,147.3,147.58,208602.0,144.9387,145.4107,144.8208,145.096,208602.0
2023-10-26 09:30:00,147.1,147.68,145.89,146.95,145411.0,144.6241,145.1944,143.4345,144.4767,145411.0
2023-10-26 10:00:00,146.91,147.11,145.97,146.99,152435.0,144.4373,144.634,143.5131,144.516,152435.0
2023-10-26 10:30:00,146.96,146.98,145.32,146.52,82410.0,144.4865,144.5061,142.8741,144.0539,82410.0
2023-10-26 11:00:00,146.6,146.77,145.95,146.76,41184.0,144.1325,144.2997,143.4935,144.2898,41184.0
2023-10-26 11:30:00,146.76,146.81,146.08,146.36,26711.0,144.2898,144.339,143.6213,143.8966,26711.0
2023-10-26 12:00:00,146.26,146.29,145.74,146.13,53784.0,143.7983,143.8278,143.287,143.6705,53784.0
2023-10-26 12:30:00,146.09,146.37,145.99,146.16,41611.0,143.6311,143.9064,143.5328,143.6999,41611.0
2023-10-26 13:00:00,146.1,146.32,145.86,146.12,53380.0,143.641,143.8573,143.405,143.6606,53380.0
2023-10-26 13:30:00,146.12,146.46,146.06,146.43,45246.0,143.6606,143.9949,143.6016,143.9654,45246.0
2023-10-26 14:00:00,146.43,146.57,146.26,146.37,54026.0,143.9654,144.103,143.7983,143.9064,54026.0
2023-10-26 14:30:00,146.34,146.55,146.27,146.41,62897.0,143.8769,144.0834,143.8081,143.9457,62897.0
2023-10-26 15:00:00,146.4,146.53,146.2,146.22,66275.0,143.9359,144.0637,143.7393,143.7589,66275.0
2023-10-26 15:30:00,146.22,146.32,145.71,146.06,316816.0,143.7589,143.8573,143.2575,143.6016,316816.0
2023-10-27 09:30:00,148.07,149.73,146.05,147.57,183323.0,145.5778,147.2099,143.5918,145.0862,183323.0
2023-10-27 10:00:00,147.16,147.19,145.6,146.77,66517.0,144.6831,144.7126,143.1494,144.2997,66517.0
2023-10-27 10:30:00,146.72,147.57,146.71,147.52,37971.0,144.2505,145.0862,144.2407,145.0371,37971.0
2023-10-27 11:00:00,147.51,148.52,147.2,147.99,76817.0,145.0272,146.0202,144.7224,145.4991,76817.0
2023-10-27 11:30:00,148.01,148.25,147.49,147.73,43470.0,145.5188,145.7548,145.0076,145.2435,43470.0
2023-10-27 12:00:00,147.7,147.76,147.18,147.43,42296.0,145.214,145.273,144.7028,144.9486,42296.0
2023-10-27 12:30:00,147.38,147.46,146.77,146.84,46531.0,144.8994,144.9781,144.2997,144.3685,46531.0
2023-10-27 13:00:00,146.76,146.83,146.31,146.38,40714.0,144.2898,144.3587,143.8474,143.9162,40714.0
2023-10-27 13:30:00,146.36,146.62,146.16,146.53,37696.0,143.8966,144.1522,143.6999,144.0637,37696.0
2023-10-27 14:00:00,146.52,146.6,145.94,145.95,39707.0,144.0539,144.1325,143.4837,143.4935,39707.0
2023-10-27 14:30:00,145.93,146.98,145.93,146.25,58616.0,143.4738,144.5061,143.4738,143.7884,58616.0
2023-10-27 15:00:00,146.3,146.79,146.22,146.72,68044.0,143.8376,144.3193,143.7589,144.2505,68044.0
2023-10-27 15:30:00,146.72,146.77,145.97,146.09,214946.0,144.2505,144.2997,143.5131,143.6311,214946.0
2023-10-30 09:30:00,146.42,147.4,146.32,147.29,24101.0,143.9556,144.9191,143.8573,144.8109,24101.0
2023-10-30 10:00:00,147.32,147.42,146.61,147.32,23599.0,144.8404,144.9387,144.1424,144.8404,23599.0
2023-10-30 10:30:00,147.24,147.24,146.81,146.99,69495.0,144.7618,144.7618,144.339,144.516,69495.0
2023-10-30 11:00:00,146.94,147.0,146.15,146.32,29596.0,144.4668,144.5258,143.6901,143.8573,29596.0
2023-10-30 11:30:00,146.4,146.93,146.4,146.88,10808.0,143.9359,144.457,143.9359,144.4078,10808.0
2023-10-30 12:00:00,146.8,146.94,146.67,146.74,15736.0,144.3292,144.4668,144.2014,144.2702,15736.0
2023-10-30 12:30:00,146.75,146.75,146.43,146.56,19263.0,144.28,144.28,143.9654,144.0932,19263.0
2023-10-30 13:00:00,146.5,147.08,146.5,147.05,26296.0,144.0342,144.6045,144.0342,144.575,26296.0
2023-10-30 13:30:00,147.09,147.45,147.04,147.4,19040.0,144.6143,144.9682,144.5651,144.9191,19040.0
2023-10-30 14:00:00,147.42,147.42,147.13,147.33,15609.0,144.9387,144.9387,144.6536,144.8503,15609.0
2023-10-30 14:30:00,147.35,147.5,147.22,147.37,25588.0,144.8699,145.0174,144.7421,144.8896,25588.0
2023-10-30 15:00:00,147.37,147.5,147.25,147.41,65859.0,144.8896,145.0174,144.7716,144.9289,65859.0
2023-10-30 15:30:00,147.41,147.54,147.14,147.25,149279.0,144.9289,145.0567,144.6635,144.7716,149279.0
2023-10-31 09:30:00,148.01,148.41,146.99,147.41,32172.0,145.5188,145.9121,144.516,144.9289,32172.0
2023-10-31 10:00:00,147.28,147.41,146.81,147.41,25467.0,144.8011,144.9289,144.339,144.9289,25467.0
2023-10-31 10:30:00,147.41,147.92,147.28,147.79,22827.0,144.9289,145.4303,144.8011,145.3025,22827.0
2023-10-31 11:00:00,147.8,147.9,147.33,147.79,25022.0,145.3123,145.4107,144.8503,145.3025,25022.0
2023-10-31 11:30:00,147.7,148.12,147.53,148.1,24725.0,145.214,145.627,145.0469,145.6073,24725.0
2023-10-31 12:00:00,148.08,148.32,148.07,148.19,36926.0,145.5876,145.8236,145.5778,145.6958,36926.0
2023-10-31 12:30:00,148.24,148.36,148.05,148.26,17704.0,145.7449,145.8629,145.5581,145.7646,17704.0
2023-10-31 13:00:00,148.32,148.59,148.31,148.41,24628.0,145.8236,146.089,145.8138,145.9121,24628.0
2023-10-31 13:30:00,148.45,148.68,148.43,148.61,11905.0,145.9514,146.1775,145.9317,146.1087,11905.0
2023-10-31 14:00:00,148.62,148.64,148.22,148.42,14511.0,146.1185,146.1382,145.7253,145.9219,14511.0
2023-10-31 14:30:00,148.4,148.46,148.18,148.39,15206.0,145.9022,145.9612,145.6859,145.8924,15206.0
2023-10-31 15:00:00,148.37,148.67,148.36,148.63,16119.0,145.8728,146.1677,145.8629,146.1284,16119.0
2023-10-31 15:30:00,148.63,148.64,148.16,148.44,85160.0,146.1284,146.1382,145.6663,145.9416,85160.0
2023-11-01 09:30:00,148.72,148.72,147.36,147.92,31572.0,146.2169,146.2169,144.8798,145.4303,31572.0
2023-11-01 10:00:00,148.0,148.69,147.88,148.37,18333.0,145.509,146.1874,145.391,145.8728,18333.0
2023-11-01 10:30:00,148.31,148.58,147.99,148.29,22112.0,145.8138,146.0792,145.4991,145.7941,22112.0
2023-11-01 11:00:00,148.28,148.35,147.93,148.16,15214.0,145.7843,145.8531,145.4402,145.6663,15214.0
2023-11-01 11:30:00,148.18,148.44,148.01,148.26,23748.0,145.6859,145.9416,145.5188,145.7646,23748.0
2023-11-01 12:00:00,148.3,148.31,147.71,148.03,17592.0,145.8039,145.8138,145.2239,145.5385,17592.0
2023-11-01 12:30:00,148.02,148.34,147.97,148.11,15199.0,145.5286,145.8433,145.4795,145.6171,15199.0
2023-11-01 13:00:00,148.07,148.68,148.06,148.46,36379.0,145.5778,146.1775,145.568,145.9612,36379.0
2023-11-01 13:30:00,148.42,148.78,148.28,148.67,18354.0,145.9219,146.2759,145.7843,146.1677,18354.0
2023-11-01 14:00:00,148.67,148.81,148.41,148.73,18263.0,146.1677,146.3053,145.9121,146.2267,18263.0
2023-11-01 14:30:00,148.78,149.44,148.52,149.41,55841.0,146.2759,146.9247,146.0202,146.8952,55841.0
2023-11-01 15:00:00,149.45,149.65,149.1,149.15,33931.0,146.9346,147.1312,146.5905,146.6396,33931.0
2023-11-01 15:30:00,149.15,149.41,148.58,148.76,160586.0,146.6396,146.8952,146.0792,146.2562,160586.0
2023-11-02 09:30:00,148.36,150.1,148.36,149.75,73196.0,145.8629,147.5736,145.8629,147.2295,73196.0
2023-11-02 10:00:00,149.87,151.14,149.81,151.0,29475.0,147.3475,148.5961,147.2885,148.4585,29475.0
2023-11-02 10:30:00,151.01,151.58,150.96,151.49,31088.0,148.4683,149.0287,148.4192,148.9402,31088.0
2023-11-02 11:00:00,151.54,151.66,151.3,151.47,35027.0,148.9894,149.1074,148.7534,148.9206,35027.0
2023-11-02 11:30:00,151.42,151.81,151.34,151.62,27349.0,148.8714,149.2549,148.7928,149.0681,27349.0
2023-11-02 12:00:00,151.6,151.74,151.41,151.54,26493.0,149.0484,149.186,148.8616,148.9894,26493.0
2023-11-02 12:30:00,151.54,151.71,151.31,151.43,35467.0,148.9894,149.1565,148.7633,148.8812,35467.0
2023-11-02 13:00:00,151.39,151.57,151.06,151.1,24852.0,148.8419,149.0189,148.5175,148.5568,24852.0
2023-11-02 13:30:00,151.03,151.59,151.03,151.59,37194.0,148.488,149.0386,148.488,149.0386,37194.0
2023-11-02 14:00:00,151.6,151.64,151.22,151.53,37862.0,149.0484,149.0877,148.6748,148.9796,37862.0
2023-11-02 14:30:00,151.53,151.64,151.33,151.5,36936.0,148.9796,149.0877,148.7829,148.9501,36936.0
2023-11-02 15:00:00,151.49,151.6,151.21,151.43,36590.0,148.9402,149.0484,148.665,148.8812,36590.0
2023-11-02 15:30:00,151.42,151.74,151.42,151.68,134754.0,148.8714,149.186,148.8714,149.127,134754.0
2023-11-03 09:30:00,152.73,153.34,152.25,152.48,47922.0,150.1594,150.7591,149.6874,149.9136,47922.0
2023-11-03 10:00:00,152.48,152.68,152.22,152.51,39792.0,149.9136,150.1102,149.658,149.9431,39792.0
2023-11-03 10:30:00,152.51,152.79,152.37,152.42,27844.0,149.9431,150.2184,149.8054,149.8546,27844.0
2023-11-03 11:00:00,152.48,152.73,152.33,152.34,34792.0,149.9136,150.1594,149.7661,149.7759,34792.0
2023-11-03 11:30:00,152.28,152.59,152.27,152.56,55831.0,149.7169,150.0217,149.7071,149.9922,55831.0
2023-11-03 12:00:00,152.5,152.87,152.5,152.78,21643.0,149.9332,150.297,149.9332,150.2085,21643.0
2023-11-03 12:30:00,152.8,153.08,152.76,152.95,27707.0,150.2282,150.5035,150.1889,150.3757,27707.0
2023-11-03 13:00:00,152.92,153.08,152.77,152.94,20101.0,150.3462,150.5035,150.1987,150.3658,20101.0
2023-11-03 13:30:00,152.98,153.22,152.84,153.21,22359.0,150.4052,150.6411,150.2675,150.6313,22359.0
2023-11-03 14:00:00,153.18,153.25,152.87,152.91,42500.0,150.6018,150.6706,150.297,150.3363,42500.0
2023-11-03 14:30:00,152.91,153.33,152.88,153.28,27365.0,150.3363,150.7493,150.3068,150.7001,27365.0
2023-11-03 15:00:00,153.27,153.4,153.23,153.25,25837.0,150.6903,150.8181,150.651,150.6706,25837.0
2023-11-03 15:30:00,153.26,153.58,153.1,153.46,274569.0,150.6804,150.9951,150.5231,150.8771,274569.0
2023-11-06 09:30:00,153.25,153.96,153.13,153.64,37364.0,150.6706,151.3687,150.5526,151.0541,37364.0
2023-11-06 10:00:00,153.59,153.98,153.46,153.87,23926.0,151.0049,151.3883,150.8771,151.2802,23926.0
2023-11-06 10:30:00,153.8,153.91,153.67,153.89,29925.0,151.2114,151.3195,151.0835,151.2998,29925.0
2023-11-06 11:00:00,153.92,154.16,153.78,153.92,26123.0,151.3293,151.5653,151.1917,151.3293,26123.0
2023-11-06 11:30:00,153.9,154.1,153.86,154.0,29881.0,151.3097,151.5063,151.2703,151.408,29881.0
2023-11-06 12:00:00,154.04,154.16,153.93,154.05,24081.0,151.4473,151.5653,151.3392,151.4572,24081.0
2023-11-06 12:30:00,154.06,154.06,153.83,153.99,33776.0,151.467,151.467,151.2409,151.3982,33776.0
2023-11-06 13:00:00,153.96,154.15,153.89,154.14,35105.0,151.3687,151.5555,151.2998,151.5456,35105.0
2023-11-06 13:30:00,154.14,154.2,153.99,154.03,15716.0,151.5456,151.6046,151.3982,151.4375,15716.0
2023-11-06 14:00:00,154.04,154.15,153.98,154.13,49232.0,151.4473,151.5555,151.3883,151.5358,49232.0
2023-11-06 14:30:00,154.16,154.48,154.11,154.48,32598.0,151.5653,151.8799,151.5161,151.8799,32598.0
2023-11-06 15:00:00,154.48,154.62,154.43,154.5,57131.0,151.8799,152.0176,151.8308,151.8996,57131.0
2023-11-06 15:30:00,154.5,154.68,154.4,154.67,225981.0,151.8996,152.0765,151.8013,152.0667,225981.0
2023-11-07 09:30:00,155.0,155.0,154.5,154.92,50333.0,152.3912,152.3912,151.8996,152.3125,50333.0
2023-11-07 10:00:00,154.92,155.34,154.81,154.97,14807.0,152.3125,152.7254,152.2044,152.3617,14807.0
2023-11-07 10:30:00,154.97,155.3,154.95,155.28,31088.0,152.3617,152.6861,152.342,152.6664,31088.0
2023-11-07 11:00:00,155.27,155.3,154.88,155.1,30507.0,152.6566,152.6861,152.2732,152.4895,30507.0
2023-11-07 11:30:00,155.09,155.32,154.98,155.21,69546.0,152.4796,152.7058,152.3715,152.5976,69546.0
2023-11-07 12:00:00,155.2,155.25,154.97,154.99,13362.0,152.5878,152.637,152.3617,152.3813,13362.0
2023-11-07 12:30:00,155.01,155.2,154.93,155.05,52529.0,152.401,152.5878,152.3223,152.4403,52529.0
2023-11-07 13:00:00,155.0,155.24,154.98,155.11,24911.0,152.3912,152.6271,152.3715,152.4993,24911.0
2023-11-07 13:30:00,155.07,155.21,154.98,155.18,59436.0,152.46,152.5976,152.3715,152.5681,59436.0
2023-11-07 14:00:00,155.21,155.21,154.98,155.04,46829.0,152.5976,152.5976,152.3715,152.4305,46829.0
2023-11-07 14:30:00,155.05,155.17,154.97,155.09,28891.0,152.4403,152.5583,152.3617,152.4796,28891.0
2023-11-07 15:00:00,155.11,155.13,154.96,155.02,39118.0,152.4993,152.519,152.3518,152.4108,39118.0
2023-11-07 15:30:00,155.0,155.15,154.6,154.92,182235.0,152.3912,152.5386,151.9979,152.3125,182235.0
2023-11-08 09:30:00,155.52,155.78,154.48,155.05,23819.0,152.9024,153.158,151.8799,152.4403,23819.0
2023-11-08 10:00:00,155.08,155.18,154.94,155.01,18185.0,152.4698,152.5681,152.3322,152.401,18185.0
2023-11-08 10:30:00,155.0,155.11,154.93,155.02,11582.0,152.3912,152.4993,152.3223,152.4108,11582.0
2023-11-08 11:00:00,155.05,155.14,154.93,155.02,48455.0,152.4403,152.5288,152.3223,152.4108,48455.0
2023-11-08 11:30:00,155.0,155.1,154.81,154.99,62587.0,152.3912,152.4895,152.2044,152.3813,62587.0
2023-11-08 12:00:00,154.97,155.04,154.81,154.96,54115.0,152.3617,152.4305,152.2044,152.3518,54115.0
2023-11-08 12:30:00,154.96,155.03,154.9,155.01,29203.0,152.3518,152.4207,152.2928,152.401,29203.0
2023-11-08 13:00:00,155.0,155.21,154.96,155.04,24701.0,152.3912,152.5976,152.3518,152.4305,24701.0
2023-11-08 13:30:00,155.01,155.12,154.99,155.04,11255.0,152.401,152.5091,152.3813,152.4305,11255.0
2023-11-08 14:00:00,155.02,155.25,154.99,155.17,17997.0,152.4108,152.637,152.3813,152.5583,17997.0
2023-11-08 14:30:00,155.24,155.34,155.2,155.31,11042.0,152.6271,152.7254,152.5878,152.6959,11042.0
2023-11-08 15:00:00,155.33,155.57,155.3,155.38,28989.0,152.7156,152.9516,152.6861,152.7648,28989.0
2023-11-08 15:30:00,155.34,155.64,155.32,155.62,138548.0,152.7254,153.0204,152.7058,153.0007,138548.0
2023-11-09 09:30:00,155.72,155.76,154.92,155.31,21840.0,153.099,153.1384,152.3125,152.6959,21840.0
2023-11-09 10:00:00,155.34,155.63,155.25,155.59,21449.0,152.7254,153.0106,152.637,152.9712,21449.0
2023-11-09 10:30:00,155.67,155.96,155.5,155.93,127874.0,153.0499,153.335,152.8827,153.3055,127874.0
2023-11-09 11:00:00,155.93,156.45,155.85,156.39,27358.0,153.3055,153.8168,153.2269,153.7578,27358.0
2023-11-09 11:30:00,156.39,156.58,156.3,156.57,48956.0,153.7578,153.9446,153.6693,153.9347,48956.0
2023-11-09 12:00:00,156.56,156.69,156.48,156.69,21216.0,153.9249,154.0527,153.8463,154.0527,21216.0
2023-11-09 12:30:00,156.65,156.71,156.57,156.59,8894.0,154.0134,154.0724,153.9347,153.9544,8894.0
2023-11-09 13:00:00,156.59,156.68,156.38,156.66,24872.0,153.9544,154.0429,153.7479,154.0232,24872.0
2023-11-09 13:30:00,156.58,156.65,156.32,156.57,25234.0,153.9446,154.0134,153.6889,153.9347,25234.0
2023-11-09 14:00:00,156.53,156.65,156.43,156.57,20695.0,153.8954,154.0134,153.7971,153.9347,20695.0
2023-11-09 14:30:00,156.58,156.75,156.48,156.59,40731.0,153.9446,154.1117,153.8463,153.9544,40731.0
2023-11-09 15:00:00,156.57,156.58,156.21,156.33,33410.0,153.9347,153.9446,153.5808,153.6988,33410.0
2023-11-09 15:30:00,156.39,156.43,156.09,156.38,233283.0,153.7578,153.7971,153.4628,153.7479,233283.0
2023-11-10 09:30:00,156.78,157.24,156.33,156.57,33683.0,154.1412,154.5935,153.6988,153.9347,33683.0
2023-11-10 10:00:00,156.5,156.68,156.43,156.59,24241.0,153.8659,154.0429,153.7971,153.9544,24241.0
2023-11-10 10:30:00,156.54,156.61,156.18,156.5,27498.0,153.9052,153.9741,153.5513,153.8659,27498.0
2023-11-10 11:00:00,156.55,156.88,156.47,156.82,17637.0,153.9151,154.2395,153.8364,154.1805,17637.0
2023-11-10 11:30:00,156.85,156.98,156.64,156.7,24005.0,154.21,154.3378,154.0036,154.0625,24005.0
2023-11-10 12:00:00,156.69,157.07,156.68,156.89,34311.0,154.0527,154.4263,154.0429,154.2493,34311.0
2023-11-10 12:30:00,156.97,157.31,156.96,157.31,9281.0,154.328,154.6623,154.3182,154.6623,9281.0
2023-11-10 13:00:00,157.32,157.32,157.11,157.16,12940.0,154.6721,154.6721,154.4656,154.5148,12940.0
2023-11-10 13:30:00,157.09,157.59,157.07,157.5,11816.0,154.446,154.9376,154.4263,154.8491,11816.0
2023-11-10 14:00:00,157.52,157.69,157.45,157.52,19082.0,154.8687,155.0359,154.7999,154.8687,19082.0
2023-11-10 14:30:00,157.55,157.59,157.42,157.53,19583.0,154.8982,154.9376,154.7704,154.8786,19583.0
2023-11-10 15:00:00,157.5,157.61,157.37,157.44,68441.0,154.8491,154.9572,154.7213,154.7901,68441.0
2023-11-10 15:30:00,157.46,157.89,157.46,157.79,156530.0,154.8098,155.2325,154.8098,155.1342,156530.0
2023-11-13 09:30:00,157.25,158.19,157.13,157.75,44161.0,154.6033,155.5275,154.4853,155.0949,44161.0
2023-11-13 10:00:00,157.7,158.06,157.62,157.94,15819.0,155.0457,155.3997,154.9671,155.2817,15819.0
2023-11-13 10:30:00,157.99,158.28,157.92,158.03,39559.0,155.3308,155.616,155.262,155.3702,39559.0
2023-11-13 11:00:00,158.01,158.07,157.84,158.0,24816.0,155.3505,155.4095,155.1834,155.3407,24816.0
2023-11-13 11:30:00,158.0,158.29,157.99,158.16,17539.0,155.3407,155.6258,155.3308,155.498,17539.0
2023-11-13 12:00:00,158.17,158.41,158.09,158.28,8475.0,155.5078,155.7438,155.4292,155.616,8475.0
2023-11-13 12:30:00,158.26,158.35,158.13,158.19,36597.0,155.5963,155.6848,155.4685,155.5275,36597.0
2023-11-13 13:00:00,158.18,158.32,158.1,158.2,20597.0,155.5176,155.6553,155.439,155.5373,20597.0
2023-11-13 13:30:00,158.21,158.43,158.16,158.33,12661.0,155.5471,155.7634,155.498,155.6651,12661.0
2023-11-13 14:00:00,158.28,158.41,158.18,158.33,11658.0,155.616,155.7438,155.5176,155.6651,11658.0
2023-11-13 14:30:00,158.34,158.45,158.32,158.34,13541.0,155.6749,155.7831,155.6553,155.6749,13541.0
2023-11-13 15:00:00,158.33,158.54,158.23,158.53,17783.0,155.6651,155.8716,155.5668,155.8617,17783.0
2023-11-13 15:30:00,158.5,158.51,158.19,158.4,90218.0,155.8323,155.8421,155.5275,155.7339,90218.0
2023-11-14 09:30:00,158.0,158.69,157.4,158.28,67644.0,155.3407,156.0191,154.7508,155.616,67644.0
2023-11-14 10:00:00,158.0,159.1,158.0,159.07,19774.0,155.3407,156.4222,155.3407,156.3927,19774.0
2023-11-14 10:30:00,159.1,159.45,159.03,159.41,21982.0,156.4222,156.7663,156.3533,156.7269,21982.0
2023-11-14 11:00:00,159.45,159.66,159.22,159.25,333726.0,156.7663,156.9727,156.5401,156.5696,333726.0
2023-11-14 11:30:00,159.33,159.35,158.95,159.13,21139.0,156.6483,156.6679,156.2747,156.4516,21139.0
2023-11-14 12:00:00,159.06,159.22,158.6,158.65,36347.0,156.3828,156.5401,155.9306,155.9797,36347.0
2023-11-14 12:30:00,158.65,159.07,158.54,159.0,112603.0,155.9797,156.3927,155.8716,156.3238,112603.0
2023-11-14 13:00:00,159.0,159.09,158.92,158.97,31222.0,156.3238,156.4123,156.2452,156.2943,31222.0
2023-11-14 13:30:00,159.0,159.08,158.8,158.89,35127.0,156.3238,156.4025,156.1272,156.2157,35127.0
2023-11-14 14:00:00,158.9,159.16,158.85,159.13,17863.0,156.2255,156.4811,156.1764,156.4516,17863.0
2023-11-14 14:30:00,159.15,159.67,159.15,159.66,28330.0,156.4713,156.9826,156.4713,156.9727,28330.0
2023-11-14 15:00:00,159.71,160.04,159.66,159.72,26741.0,157.0219,157.3463,156.9727,157.0317,26741.0
2023-11-14 15:30:00,159.75,159.8,158.88,159.06,133004.0,157.0612,157.1104,156.2059,156.3828,133004.0
2023-11-15 09:30:00,158.94,159.9,158.3,158.66,118002.0,156.2648,157.2087,155.6356,155.9896,118002.0
2023-11-15 10:00:00,158.66,158.87,158.23,158.43,27871.0,155.9896,156.196,155.5668,155.7634,27871.0
2023-11-15 10:30:00,158.39,158.39,157.64,157.74,55401.0,155.7241,155.7241,154.9867,155.085,55401.0
2023-11-15 11:00:00,157.75,157.97,157.33,157.44,53682.0,155.0949,155.3112,154.6819,154.7901,53682.0
2023-11-15 11:30:00,157.44,157.78,157.4,157.74,40315.0,154.7901,155.1244,154.7508,155.085,40315.0
2023-11-15 12:00:00,157.75,157.95,157.63,157.85,33477.0,155.0949,155.2915,154.9769,155.1932,33477.0
2023-11-15 12:30:00,157.85,157.85,157.4,157.46,52781.0,155.1932,155.1932,154.7508,154.8098,52781.0
2023-11-15 13:00:00,157.45,157.79,157.44,157.73,31097.0,154.7999,155.1342,154.7901,155.0752,31097.0
2023-11-15 13:30:00,157.71,157.89,157.68,157.78,66797.0,155.0555,155.2325,155.0261,155.1244,66797.0
2023-11-15 14:00:00,157.79,158.02,157.64,157.81,78634.0,155.1342,155.3603,154.9867,155.1539,78634.0
2023-11-15 14:30:00,157.81,157.83,157.4,157.53,56885.0,155.1539,155.1735,154.7508,154.8786,56885.0
2023-11-15 15:00:00,157.53,157.6,157.32,157.39,97379.0,154.8786,154.9474,154.6721,154.7409,97379.0
2023-11-15 15:30:00,157.41,157.45,156.83,157.03,254568.0,154.7606,154.7999,154.1904,154.387,254568.0
2023-11-16 09:30:00,157.58,158.21,157.45,157.68,31429.0,154.9277,155.5471,154.7999,155.0261,31429.0
2023-11-16 10:00:00,157.72,158.25,157.7,158.25,58079.0,155.0654,155.5865,155.0457,155.5865,58079.0
2023-11-16 10:30:00,158.26,158.49,158.14,158.28,41705.0,155.5963,155.8224,155.4783,155.616,41705.0
2023-11-16 11:00:00,158.27,158.27,157.93,158.02,81110.0,155.6061,155.6061,155.2718,155.3603,81110.0
2023-11-16 11:30:00,158.02,158.22,157.95,158.02,91112.0,155.3603,155.557,155.2915,155.3603,91112.0
2023-11-16 12:00:00,157.99,158.17,157.89,157.97,61984.0,155.3308,155.5078,155.2325,155.3112,61984.0
2023-11-16 12:30:00,157.98,158.17,157.94,158.17,62412.0,155.321,155.5078,155.2817,155.5078,62412.0
2023-11-16 13:00:00,158.19,158.43,158.02,158.2,46775.0,155.5275,155.7634,155.3603,155.5373,46775.0
2023-11-16 13:30:00,158.19,158.39,158.02,158.24,28071.0,155.5275,155.7241,155.3603,155.5766,28071.0
2023-11-16 14:00:00,158.23,158.41,158.17,158.39,21764.0,155.5668,155.7438,155.5078,155.7241,21764.0
2023-11-16 14:30:00,158.39,158.66,158.33,158.66,33081.0,155.7241,155.9896,155.6651,155.9896,33081.0
2023-11-16 15:00:00,158.65,158.66,158.46,158.53,34886.0,155.9797,155.9896,155.7929,155.8617,34886.0
2023-11-16 15:30:00,158.53,158.91,158.32,158.88,152487.0,155.8617,156.2354,155.6553,156.2059,152487.0
2023-11-17 09:30:00,158.97,159.19,158.42,159.19,59969.0,156.2943,156.5106,155.7536,156.5106,59969.0
2023-11-17 10:00:00,159.17,159.17,158.61,158.73,59051.0,156.491,156.491,155.9404,156.0584,59051.0
2023-11-17 10:30:00,158.74,158.91,158.6,158.78,26466.0,156.0682,156.2354,155.9306,156.1075,26466.0
2023-11-17 11:00:00,158.76,158.83,158.43,158.5,28329.0,156.0879,156.1567,155.7634,155.8323,28329.0
2023-11-17 11:30:00,158.48,158.74,158.35,158.65,25928.0,155.8126,156.0682,155.6848,155.9797,25928.0
2023-11-17 12:00:00,158.59,158.84,158.53,158.75,34425.0,155.9207,156.1665,155.8617,156.078,34425.0
2023-11-17 12:30:00,158.75,158.8,158.7,158.75,14590.0,156.078,156.1272,156.0289,156.078,14590.0
2023-11-17 13:00:00,158.75,158.85,158.63,158.8,18898.0,156.078,156.1764,155.9601,156.1272,18898.0
2023-11-17 13:30:00,158.81,158.86,158.72,158.76,33456.0,156.137,156.1862,156.0485,156.0879,33456.0
2023-11-17 14:00:00,158.77,158.94,158.68,158.81,23913.0,156.0977,156.2648,156.0092,156.137,23913.0
2023-11-17 14:30:00,158.8,158.95,158.76,158.87,20652.0,156.1272,156.2747,156.0879,156.196,20652.0
2023-11-17 15:00:00,158.87,158.94,158.67,158.94,47521.0,156.196,156.2648,155.9994,156.2648,47521.0
2023-11-17 15:30:00,158.98,159.05,158.59,158.71,233404.0,156.3042,156.373,155.9207,156.0387,233404.0
2023-11-20 09:30:00,158.39,158.58,157.91,158.3,18381.0,155.7241,155.9109,155.2522,155.6356,18381.0
2023-11-20 10:00:00,158.29,158.64,158.18,158.22,15366.0,155.6258,155.9699,155.5176,155.557,15366.0
2023-11-20 10:30:00,158.23,158.72,158.23,158.62,21238.0,155.5668,156.0485,155.5668,155.9502,21238.0
2023-11-20 11:00:00,158.62,158.87,158.5,158.83,14706.0,155.9502,156.196,155.8323,156.1567,14706.0
2023-11-20 11:30:00,158.87,158.98,158.66,158.75,19593.0,156.196,156.3042,155.9896,156.078,19593.0
2023-11-20 12:00:00,158.74,159.0,158.73,158.85,12804.0,156.0682,156.3238,156.0584,156.1764,12804.0
2023-11-20 12:30:00,158.9,159.16,158.88,159.16,19766.0,156.2255,156.4811,156.2059,156.4811,19766.0
2023-11-20 13:00:00,159.15,159.38,159.13,159.27,15703.0,156.4713,156.6974,156.4516,156.5893,15703.0
2023-11-20 13:30:00,159.28,159.51,159.27,159.49,13358.0,156.5991,156.8253,156.5893,156.8056,13358.0
2023-11-20 14:00:00,159.46,159.49,159.29,159.47,11916.0,156.7761,156.8056,156.609,156.7859,11916.0
2023-11-20 14:30:00,159.47,159.64,159.45,159.52,19369.0,156.7859,156.9531,156.7663,156.8351,19369.0
2023-11-20 15:00:00,159.56,159.7,159.51,159.7,19133.0,156.8744,157.0121,156.8253,157.0121,19133.0
2023-11-20 15:30:00,159.66,159.66,159.36,159.51,122370.0,156.9727,156.9727,156.6778,156.8253,122370.0
2023-11-21 09:30:00,159.27,159.49,158.68,159.12,58451.0,156.5893,156.8056,156.0092,156.4418,58451.0
2023-11-21 10:00:00,159.24,159.29,158.91,159.03,41050.0,156.5598,156.609,156.2354,156.3533,41050.0
2023-11-21 10:30:00,159.09,159.35,159.03,159.33,27743.0,156.4123,156.6679,156.3533,156.6483,27743.0
2023-11-21 11:00:00,159.3,159.51,159.26,159.48,17609.0,156.6188,156.8253,156.5795,156.7958,17609.0
2023-11-21 11:30:00,159.48,159.63,159.24,159.37,19741.0,156.7958,156.9432,156.5598,156.6876,19741.0
2023-11-21 12:00:00,159.41,159.6,159.35,159.53,22707.0,156.7269,156.9137,156.6679,156.8449,22707.0
2023-11-21 12:30:00,159.55,159.72,159.54,159.69,21405.0,156.8646,157.0317,156.8547,157.0022,21405.0
2023-11-21 13:00:00,159.67,159.83,159.6,159.67,33545.0,156.9826,157.1399,156.9137,156.9826,33545.0
2023-11-21 13:30:00,159.67,160.02,159.67,159.97,27793.0,156.9826,157.3267,156.9826,157.2775,27793.0
2023-11-21 14:00:00,160.0,160.09,159.79,160.04,29586.0,157.307,157.3955,157.1005,157.3463,29586.0
2023-11-21 14:30:00,160.05,160.09,159.87,160.09,25395.0,157.3562,157.3955,157.1792,157.3955,25395.0
2023-11-21 15:00:00,160.09,160.24,159.99,160.04,27962.0,157.3955,157.543,157.2972,157.3463,27962.0
2023-11-21 15:30:00,160.03,160.21,159.96,160.02,169645.0,157.3365,157.5135,157.2677,157.3267,169645.0
2023-11-22 09:30:00,160.19,160.68,160.02,160.51,25385.0,157.4938,157.9756,157.3267,157.8084,25385.0
2023-11-22 10:00:00,160.61,160.76,160.15,160.33,16405.0,157.9067,158.0542,157.4545,157.6315,16405.0
2023-11-22 10:30:00,160.37,160.56,160.25,160.33,11308.0,157.6708,157.8576,157.5528,157.6315,11308.0
2023-11-22 11:00:00,160.32,160.69,160.27,160.53,8568.0,157.6216,157.9854,157.5725,157.8281,8568.0
2023-11-22 11:30:00,160.58,160.67,160.49,160.55,8468.0,157.8772,157.9657,157.7888,157.8477,8468.0
2023-11-22 12:00:00,160.58,160.59,160.17,160.22,17009.0,157.8772,157.8871,157.4741,157.5233,17009.0
2023-11-22 12:30:00,160.2,160.22,159.96,160.18,9314.0,157.5036,157.5233,157.2677,157.484,9314.0
2023-11-22 13:00:00,160.22,160.3,160.1,160.26,6220.0,157.5233,157.602,157.4053,157.5626,6220.0
2023-11-22 13:30:00,160.24,160.24,159.95,159.95,8210.0,157.543,157.543,157.2578,157.2578,8210.0
2023-11-22 14:00:00,159.97,160.01,159.79,159.97,12658.0,157.2775,157.3168,157.1005,157.2775,12658.0
2023-11-22 14:30:00,160.06,160.06,159.73,159.91,7685.0,157.366,157.366,157.0415,157.2185,7685.0
2023-11-22 15:00:00,159.86,160.12,159.86,160.12,10949.0,157.1694,157.425,157.1694,157.425,10949.0
2023-11-22 15:30:00,160.14,160.21,160.01,160.01,59183.0,157.4446,157.5135,157.3168,157.3168,59183.0
2023-11-24 09:30:00,159.92,160.11,159.22,159.62,36299.0,157.2284,157.4152,156.5401,156.9334,36299.0
2023-11-24 10:00:00,159.6,159.86,159.54,159.86,15659.0,156.9137,157.1694,156.8547,157.1694,15659.0
2023-11-24 10:30:00,160.0,160.25,159.92,160.21,11841.0,157.307,157.5528,157.2284,157.5135,11841.0
2023-11-24 11:00:00,160.09,160.1,159.87,160.05,18469.0,157.3955,157.4053,157.1792,157.3562,18469.0
2023-11-24 11:30:00,160.05,160.05,159.75,159.91,8284.0,157.3562,157.3562,157.0612,157.2185,8284.0
2023-11-24 12:00:00,159.9,160.13,159.85,159.95,19432.0,157.2087,157.4348,157.1595,157.2578,19432.0
2023-11-24 12:30:00,159.94,160.41,159.94,160.37,40847.0,157.248,157.7101,157.248,157.6708,40847.0
2023-11-27 09:30:00,161.35,161.35,160.3,160.5,38418.0,158.6343,158.6343,157.602,157.7986,38418.0
2023-11-27 10:00:00,160.6,160.8,160.15,160.33,14980.0,157.8969,158.0935,157.4545,157.6315,14980.0
2023-11-27 10:30:00,160.37,160.75,160.36,160.6,18535.0,157.6708,158.0444,157.6609,157.8969,18535.0
2023-11-27 11:00:00,160.6,160.74,160.47,160.65,13537.0,157.8969,158.0345,157.7691,157.9461,13537.0
2023-11-27 11:30:00,160.65,160.82,160.49,160.73,14528.0,157.9461,158.1132,157.7888,158.0247,14528.0
2023-11-27 12:00:00,160.75,160.77,160.41,160.5,16558.0,158.0444,158.064,157.7101,157.7986,16558.0
2023-11-27 12:30:00,160.54,160.77,160.47,160.72,10900.0,157.8379,158.064,157.7691,158.0149,10900.0
2023-11-27 13:00:00,160.73,160.88,160.63,160.83,10837.0,158.0247,158.1722,157.9264,158.123,10837.0
2023-11-27 13:30:00,160.83,160.98,160.73,160.83,26044.0,158.123,158.2705,158.0247,158.123,26044.0
2023-11-27 14:00:00,160.82,160.86,160.6,160.64,17088.0,158.1132,158.1525,157.8969,157.9362,17088.0
2023-11-27 14:30:00,160.61,160.61,160.4,160.5,17104.0,157.9067,157.9067,157.7003,157.7986,17104.0
2023-11-27 15:00:00,160.52,160.6,160.33,160.41,20714.0,157.8183,157.8969,157.6315,157.7101,20714.0
2023-11-27 15:30:00,160.42,160.6,160.1,160.26,91838.0,157.7199,157.8969,157.4053,157.5626,91838.0
2023-11-28 09:30:00,159.87,160.47,159.36,160.0,118038.0,157.1792,157.7691,156.6778,157.307,118038.0
2023-11-28 10:00:00,160.0,160.38,159.93,160.06,25518.0,157.307,157.6806,157.2382,157.366,25518.0
2023-11-28 10:30:00,160.12,160.49,160.11,160.27,8232.0,157.425,157.7888,157.4152,157.5725,8232.0
2023-11-28 11:00:00,160.2,160.25,159.96,160.16,16713.0,157.5036,157.5528,157.2677,157.4643,16713.0
2023-11-28 11:30:00,160.17,160.29,160.03,160.05,11317.0,157.4741,157.5921,157.3365,157.3562,11317.0
2023-11-28 12:00:00,160.03,160.2,159.87,159.96,19075.0,157.3365,157.5036,157.1792,157.2677,19075.0
2023-11-28 12:30:00,159.95,159.97,159.8,159.88,21486.0,157.2578,157.2775,157.1104,157.189,21486.0
2023-11-28 13:00:00,159.86,160.05,159.64,160.05,31159.0,157.1694,157.3562,156.9531,157.3562,31159.0
2023-11-28 13:30:00,160.09,160.13,159.85,159.92,31845.0,157.3955,157.4348,157.1595,157.2284,31845.0
2023-11-28 14:00:00,159.93,160.09,159.86,160.0,18402.0,157.2382,157.3955,157.1694,157.307,18402.0
2023-11-28 14:30:00,159.96,160.06,159.94,160.0,20782.0,157.2677,157.366,157.248,157.307,20782.0
2023-11-28 15:00:00,159.99,160.04,159.87,159.99,25321.0,157.2972,157.3463,157.1792,157.2972,25321.0
2023-11-28 15:30:00,159.98,160.02,159.71,159.85,131065.0,157.2873,157.3267,157.0219,157.1595,131065.0
2023-11-29 09:30:00,159.76,159.89,159.1,159.31,52999.0,157.071,157.1989,156.4222,156.6286,52999.0
2023-11-29 10:00:00,159.33,159.75,159.31,159.32,47192.0,156.6483,157.0612,156.6286,156.6384,47192.0
2023-11-29 10:30:00,159.33,159.74,159.3,159.47,82056.0,156.6483,157.0514,156.6188,156.7859,82056.0
2023-11-29 11:00:00,159.42,159.62,159.34,159.6,32586.0,156.7368,156.9334,156.6581,156.9137,32586.0
2023-11-29 11:30:00,159.62,159.74,159.45,159.56,42279.0,156.9334,157.0514,156.7663,156.8744,42279.0
2023-11-29 12:00:00,159.54,159.68,159.49,159.66,35736.0,156.8547,156.9924,156.8056,156.9727,35736.0
2023-11-29 12:30:00,159.66,159.78,159.59,159.68,21053.0,156.9727,157.0907,156.9039,156.9924,21053.0
2023-11-29 13:00:00,159.68,159.75,159.52,159.75,18277.0,156.9924,157.0612,156.8351,157.0612,18277.0
2023-11-29 13:30:00,159.75,159.93,159.67,159.85,28939.0,157.0612,157.2382,156.9826,157.1595,28939.0
2023-11-29 14:00:00,159.84,159.97,159.76,159.88,38957.0,157.1497,157.2775,157.071,157.189,38957.0
2023-11-29 14:30:00,159.89,159.97,159.71,159.95,28913.0,157.1989,157.2775,157.0219,157.2578,28913.0
2023-11-29 15:00:00,159.96,160.06,159.57,159.57,24514.0,157.2677,157.366,156.8842,156.8842,24514.0
2023-11-29 15:30:00,159.52,160.02,159.52,159.98,86590.0,156.8351,157.3267,156.8351,157.2873,86590.0
2023-11-30 09:30:00,159.78,160.59,159.38,160.42,52590.0,157.0907,157.8871,156.6974,157.7199,52590.0
2023-11-30 10:00:00,160.46,160.74,160.15,160.61,22756.0,157.7593,158.0345,157.4545,157.9067,22756.0
2023-11-30 10:30:00,160.64,161.11,160.59,161.06,23095.0,157.9362,158.3983,157.8871,158.3492,23095.0
2023-11-30 11:00:00,161.01,161.21,160.94,160.94,14970.0,158.3,158.4966,158.2312,158.2312,14970.0
2023-11-30 11:30:00,161.0,161.08,160.68,160.87,21665.0,158.2902,158.3688,157.9756,158.1624,21665.0
2023-11-30 12:00:00,160.89,160.92,160.43,160.57,12892.0,158.182,158.2115,157.7298,157.8674,12892.0
2023-11-30 12:30:00,160.59,160.8,160.52,160.67,11305.0,157.8871,158.0935,157.8183,157.9657,11305.0
2023-11-30 13:00:00,160.69,160.99,160.62,160.95,12830.0,157.9854,158.2803,157.9166,158.241,12830.0
2023-11-30 13:30:00,160.96,161.22,160.89,161.22,17173.0,158.2508,158.5065,158.182,158.5065,17173.0
2023-11-30 14:00:00,161.22,161.26,161.04,161.04,15816.0,158.5065,158.5458,158.3295,158.3295,15816.0
2023-11-30 14:30:00,161.04,161.25,161.01,161.18,25957.0,158.3295,158.536,158.3,158.4671,25957.0
2023-11-30 15:00:00,161.21,161.22,160.91,161.0,25417.0,158.4966,158.5065,158.2017,158.2902,25417.0
2023-11-30 15:30:00,161.0,161.85,160.94,161.8,122557.0,158.2902,159.1259,158.2312,159.0767,122557.0
2023-12-01 09:30:00,161.96,162.62,161.83,162.54,85266.0,159.234,159.8829,159.1062,159.8043,85266.0
2023-12-01 10:00:00,162.57,162.65,161.93,162.12,31740.0,159.8337,159.9124,159.2045,159.3913,31740.0
2023-12-01 10:30:00,162.09,162.72,162.04,162.55,34913.0,159.3618,159.9812,159.3127,159.8141,34913.0
2023-12-01 11:00:00,162.48,162.74,162.2,162.74,23770.0,159.7453,160.0009,159.47,160.0009,23770.0
2023-12-01 11:30:00,162.81,162.91,162.57,162.78,22823.0,160.0697,160.168,159.8337,160.0402,22823.0
2023-12-01 12:00:00,162.76,163.1,162.68,162.96,23103.0,160.0206,160.3548,159.9419,160.2172,23103.0
2023-12-01 12:30:00,162.92,163.29,162.8,163.2,13840.0,160.1779,160.5416,160.0599,160.4531,13840.0
2023-12-01 13:00:00,163.22,163.36,163.11,163.34,18756.0,160.4728,160.6105,160.3647,160.5908,18756.0
2023-12-01 13:30:00,163.3,163.57,163.26,163.39,16734.0,160.5515,160.8169,160.5121,160.6399,16734.0
2023-12-01 14:00:00,163.44,163.61,163.37,163.57,25030.0,160.6891,160.8562,160.6203,160.8169,25030.0
2023-12-01 14:30:00,163.57,163.77,163.35,163.77,21003.0,160.8169,161.0136,160.6006,161.0136,21003.0
2023-12-01 15:00:00,163.76,163.79,163.47,163.75,28667.0,161.0037,161.0332,160.7186,160.9939,28667.0
2023-12-01 15:30:00,163.76,163.95,163.56,163.91,118013.0,161.0037,161.1905,160.8071,161.1512,118013.0
2023-12-04 09:30:00,163.17,163.79,162.84,163.29,81220.0,160.4236,161.0332,160.0992,160.5416,81220.0
2023-12-04 10:00:00,163.31,163.49,163.01,163.38,40075.0,160.5613,160.7383,160.2663,160.6301,40075.0
2023-12-04 10:30:00,163.4,163.55,163.07,163.19,22403.0,160.6498,160.7973,160.3253,160.4433,22403.0
2023-12-04 11:00:00,163.17,163.25,162.71,162.84,22774.0,160.4236,160.5023,159.9714,160.0992,22774.0
2023-12-04 11:30:00,162.82,162.99,162.59,162.9,31539.0,160.0795,160.2467,159.8534,160.1582,31539.0
2023-12-04 12:00:00,162.89,163.1,162.8,162.98,36209.0,160.1484,160.3548,160.0599,160.2368,36209.0
2023-12-04 12:30:00,162.99,163.1,162.94,163.02,26704.0,160.2467,160.3548,160.1975,160.2762,26704.0
2023-12-04 13:00:00,162.99,163.03,162.66,163.0,50538.0,160.2467,160.286,159.9222,160.2565,50538.0
2023-12-04 13:30:00,163.02,163.14,162.57,162.65,52202.0,160.2762,160.3942,159.8337,159.9124,52202.0
2023-12-04 14:00:00,162.66,162.77,162.46,162.62,57353.0,159.9222,160.0304,159.7256,159.8829,57353.0
2023-12-04 14:30:00,162.64,162.94,162.62,162.71,35590.0,159.9026,160.1975,159.8829,159.9714,35590.0
2023-12-04 15:00:00,162.75,162.78,162.24,162.32,45881.0,160.0107,160.0402,159.5093,159.588,45881.0
2023-12-04 15:30:00,162.35,162.65,162.13,162.56,265545.0,159.6175,159.9124,159.4012,159.8239,265545.0
2023-12-05 09:30:00,162.48,162.86,161.28,161.51,29697.0,159.7453,160.1189,158.5655,158.7916,29697.0
2023-12-05 10:00:00,161.55,161.89,161.17,161.33,64631.0,158.8309,159.1652,158.4573,158.6146,64631.0
2023-12-05 10:30:00,161.35,161.85,161.35,161.85,35769.0,158.6343,159.1259,158.6343,159.1259,35769.0
2023-12-05 11:00:00,161.85,161.92,161.34,161.81,27311.0,159.1259,159.1947,158.6245,159.0865,27311.0
2023-12-05 11:30:00,161.8,162.04,161.8,161.91,19938.0,159.0767,159.3127,159.0767,159.1849,19938.0
2023-12-05 12:00:00,161.91,162.11,161.91,162.09,25481.0,159.1849,159.3815,159.1849,159.3618,25481.0
2023-12-05 12:30:00,162.1,162.11,161.73,161.82,24963.0,159.3717,159.3815,159.0079,159.0964,24963.0
2023-12-05 13:00:00,161.84,162.07,161.8,161.81,18379.0,159.116,159.3422,159.0767,159.0865,18379.0
2023-12-05 13:30:00,161.82,161.86,161.38,161.38,21510.0,159.0964,159.1357,158.6638,158.6638,21510.0
2023-12-05 14:00:00,161.41,161.43,161.23,161.27,26355.0,158.6933,158.7129,158.5163,158.5556,26355.0
2023-12-05 14:30:00,161.27,161.38,161.18,161.34,29833.0,158.5556,158.6638,158.4671,158.6245,29833.0
2023-12-05 15:00:00,161.36,161.42,161.19,161.36,48769.0,158.6441,158.7031,158.477,158.6441,48769.0
2023-12-05 15:30:00,161.35,161.76,161.26,161.44,275035.0,158.6343,159.0374,158.5458,158.7228,275035.0
2023-12-06 09:30:00,161.33,162.21,161.22,161.42,26320.0,158.6146,159.4798,158.5065,158.7031,26320.0
2023-12-06 10:00:00,161.44,161.53,160.91,161.32,49684.0,158.7228,158.8113,158.2017,158.6048,49684.0
2023-12-06 10:30:00,161.28,161.28,160.6,160.83,42285.0,158.5655,158.5655,157.8969,158.123,42285.0
2023-12-06 11:00:00,160.83,160.94,160.58,160.58,53161.0,158.123,158.2312,157.8772,157.8772,53161.0
2023-12-06 11:30:00,160.58,160.91,160.38,160.67,30401.0,157.8772,158.2017,157.6806,157.9657,30401.0
2023-12-06 12:00:00,160.74,161.1,160.67,161.09,28859.0,158.0345,158.3885,157.9657,158.3787,28859.0
2023-12-06 12:30:00,161.07,161.22,160.95,161.02,39119.0,158.359,158.5065,158.241,158.3098,39119.0
2023-12-06 13:00:00,161.02,161.34,160.96,161.33,28085.0,158.3098,158.6245,158.2508,158.6146,28085.0
2023-12-06 13:30:00,161.32,161.35,161.17,161.17,29743.0,158.6048,158.6343,158.4573,158.4573,29743.0
2023-12-06 14:00:00,161.18,161.33,161.13,161.26,35909.0,158.4671,158.6146,158.418,158.5458,35909.0
2023-12-06 14:30:00,161.28,161.37,161.04,161.13,35430.0,158.5655,158.6539,158.3295,158.418,35430.0
2023-12-06 15:00:00,161.12,161.52,161.12,161.47,36541.0,158.4082,158.8014,158.4082,158.7523,36541.0
2023-12-06 15:30:00,161.46,161.99,161.46,161.88,177004.0,158.7424,159.2635,158.7424,159.1554,177004.0
2023-12-07 09:30:00,161.85,161.85,160.59,161.51,46598.0,159.1259,159.1259,157.8871,158.7916,46598.0
2023-12-07 10:00:00,161.47,161.82,161.35,161.49,18877.0,158.7523,159.0964,158.6343,158.7719,18877.0
2023-12-07 10:30:00,161.5,161.61,161.15,161.52,16087.0,158.7818,158.8899,158.4376,158.8014,16087.0
2023-12-07 11:00:00,161.52,161.66,161.29,161.29,19604.0,158.8014,158.9391,158.5753,158.5753,19604.0
2023-12-07 11:30:00,161.27,162.14,161.26,162.07,18191.0,158.5556,159.411,158.5458,159.3422,18191.0
2023-12-07 12:00:00,162.09,162.09,161.75,161.87,19837.0,159.3618,159.3618,159.0275,159.1455,19837.0
2023-12-07 12:30:00,161.85,162.02,161.79,161.84,10754.0,159.1259,159.293,159.0669,159.116,10754.0
2023-12-07 13:00:00,161.85,161.99,161.81,161.81,11888.0,159.1259,159.2635,159.0865,159.0865,11888.0
2023-12-07 13:30:00,161.85,162.48,161.85,162.35,35863.0,159.1259,159.7453,159.1259,159.6175,35863.0
2023-12-07 14:00:00,162.34,162.72,162.33,162.72,33692.0,159.6076,159.9812,159.5978,159.9812,33692.0
2023-12-07 14:30:00,162.72,162.79,162.26,162.28,16919.0,159.9812,160.05,159.529,159.5486,16919.0
2023-12-07 15:00:00,162.27,162.36,162.02,162.04,21527.0,159.5388,159.6273,159.293,159.3127,21527.0
2023-12-07 15:30:00,162.02,162.03,161.48,161.59,164125.0,159.293,159.3028,158.7621,158.8702,164125.0
2023-12-08 09:30:00,162.05,162.05,160.78,161.16,36955.0,159.3225,159.3225,158.0739,158.4475,36955.0
2023-12-08 10:00:00,161.24,161.81,161.01,161.15,44064.0,158.5261,159.0865,158.3,158.4376,44064.0
2023-12-08 10:30:00,161.11,161.44,160.83,161.43,40863.0,158.3983,158.7228,158.123,158.7129,40863.0
2023-12-08 11:00:00,161.45,161.45,160.89,161.06,20888.0,158.7326,158.7326,158.182,158.3492,20888.0
2023-12-08 11:30:00,161.06,161.06,160.56,160.81,18888.0,158.3492,158.3492,157.8576,158.1034,18888.0
2023-12-08 12:00:00,160.8,160.8,160.41,160.54,20837.0,158.0935,158.0935,157.7101,157.8379,20837.0
2023-12-08 12:30:00,160.56,160.95,160.55,160.93,16220.0,157.8576,158.241,157.8477,158.2214,16220.0
2023-12-08 13:00:00,160.92,161.0,160.79,160.92,26824.0,158.2115,158.2902,158.0837,158.2115,26824.0
2023-12-08 13:30:00,160.98,161.13,160.9,161.04,13020.0,158.2705,158.418,158.1919,158.3295,13020.0
2023-12-08 14:00:00,161.03,161.21,161.03,161.13,11244.0,158.3197,158.4966,158.3197,158.418,11244.0
2023-12-08 14:30:00,161.14,161.52,161.11,161.38,14979.0,158.4278,158.8014,158.3983,158.6638,14979.0
2023-12-08 15:00:00,161.4,161.61,161.39,161.52,23354.0,158.6834,158.8899,158.6736,158.8014,23354.0
2023-12-08 15:30:00,161.51,161.93,161.46,161.83,125311.0,158.7916,159.2045,158.7424,159.1062,125311.0
2023-12-11 09:30:00,161.93,162.65,161.53,162.22,21332.0,159.2045,159.9124,158.8113,159.4896,21332.0
2023-12-11 10:00:00,162.26,162.98,162.26,162.97,17732.0,159.529,160.2368,159.529,160.227,17732.0
2023-12-11 10:30:00,163.05,163.05,162.51,162.71,17120.0,160.3057,160.3057,159.7748,159.9714,17120.0
2023-12-11 11:00:00,162.7,162.78,162.35,162.46,21534.0,159.9616,160.0402,159.6175,159.7256,21534.0
2023-12-11 11:30:00,162.46,162.58,162.28,162.46,13535.0,159.7256,159.8436,159.5486,159.7256,13535.0
2023-12-11 12:00:00,162.49,162.58,162.32,162.32,16768.0,159.7551,159.8436,159.588,159.588,16768.0
2023-12-11 12:30:00,162.28,162.43,162.24,162.41,10803.0,159.5486,159.6961,159.5093,159.6764,10803.0
2023-12-11 13:00:00,162.42,162.65,162.37,162.65,13674.0,159.6863,159.9124,159.6371,159.9124,13674.0
2023-12-11 13:30:00,162.6,162.7,162.48,162.52,13093.0,159.8632,159.9616,159.7453,159.7846,13093.0
2023-12-11 14:00:00,162.5,162.62,162.28,162.33,14859.0,159.7649,159.8829,159.5486,159.5978,14859.0
2023-12-11 14:30:00,162.37,162.41,162.25,162.25,10967.0,159.6371,159.6764,159.5191,159.5191,10967.0
2023-12-11 15:00:00,162.25,162.41,162.04,162.4,16030.0,159.5191,159.6764,159.3127,159.6666,16030.0
2023-12-11 15:30:00,162.41,162.59,162.27,162.45,121025.0,159.6764,159.8534,159.5388,159.7158,121025.0
2023-12-12 09:30:00,162.59,163.51,162.07,163.36,35549.0,159.8534,160.7579,159.3422,160.6105,35549.0
2023-12-12 10:00:00,163.31,163.94,163.31,163.56,19874.0,160.5613,161.1807,160.5613,160.8071,19874.0
2023-12-12 10:30:00,163.46,163.64,163.37,163.49,10581.0,160.7088,160.8857,160.6203,160.7383,10581.0
2023-12-12 11:00:00,163.51,163.8,163.47,163.79,11054.0,160.7579,161.043,160.7186,161.0332,11054.0
2023-12-12 11:30:00,163.84,164.32,163.72,164.27,14512.0,161.0824,161.5543,160.9644,161.5051,14512.0
2023-12-12 12:00:00,164.46,164.56,164.27,164.45,18433.0,161.6919,161.7903,161.5051,161.6821,18433.0
2023-12-12 12:30:00,164.49,164.53,164.28,164.34,8964.0,161.7214,161.7608,161.515,161.574,8964.0
2023-12-12 13:00:00,164.33,164.42,164.21,164.36,9839.0,161.5641,161.6526,161.4461,161.5936,9839.0
2023-12-12 13:30:00,164.38,164.45,164.22,164.33,13700.0,161.6133,161.6821,161.456,161.5641,13700.0
2023-12-12 14:00:00,164.31,164.83,164.28,164.77,17845.0,161.5445,162.0557,161.515,161.9967,17845.0
2023-12-12 14:30:00,164.79,164.9,164.61,164.9,16732.0,162.0164,162.1245,161.8394,162.1245,16732.0
2023-12-12 15:00:00,164.94,165.3,164.89,165.25,30532.0,162.1639,162.5178,162.1147,162.4686,30532.0
2023-12-12 15:30:00,165.26,165.32,165.07,165.22,91979.0,162.4785,162.5375,162.2917,162.4391,91979.0
2023-12-13 09:30:00,165.33,165.87,165.18,165.77,23120.0,162.5473,163.0782,162.3998,162.9799,23120.0
2023-12-13 10:00:00,165.79,166.18,165.79,166.11,40619.0,162.9996,163.383,162.9996,163.3142,40619.0
2023-12-13 10:30:00,166.15,166.44,166.1,166.1,36258.0,163.3535,163.6386,163.3043,163.3043,36258.0
2023-12-13 11:00:00,166.07,166.29,165.92,166.13,24673.0,163.2748,163.4911,163.1274,163.3338,24673.0
2023-12-13 11:30:00,166.15,166.15,165.71,165.89,15194.0,163.3535,163.3535,162.9209,163.0979,15194.0
2023-12-13 12:00:00,165.91,166.05,165.89,166.02,47322.0,163.1175,163.2552,163.0979,163.2257,47322.0
2023-12-13 12:30:00,166.01,166.33,166.0,166.24,16069.0,163.2158,163.5305,163.206,163.442,16069.0
2023-12-13 13:00:00,166.24,166.52,166.18,166.46,12383.0,163.442,163.7173,163.383,163.6583,12383.0
2023-12-13 13:30:00,166.45,166.54,166.28,166.4,44329.0,163.6484,163.7369,163.4813,163.5993,44329.0
2023-12-13 14:00:00,166.47,166.87,166.45,166.7,21192.0,163.6681,164.0614,163.6484,163.8942,21192.0
2023-12-13 14:30:00,166.7,166.9,166.48,166.81,27637.0,163.8942,164.0909,163.6779,164.0024,27637.0
2023-12-13 15:00:00,166.77,167.06,166.66,166.91,51326.0,163.9631,164.2482,163.8549,164.1007,51326.0
2023-12-13 15:30:00,166.89,167.17,166.78,167.11,132797.0,164.081,164.3563,163.9729,164.2973,132797.0
2023-12-14 09:30:00,166.8,166.8,162.56,163.43,121324.0,163.9926,163.9926,159.8239,160.6793,121324.0
2023-12-14 10:00:00,163.52,164.05,163.08,163.82,71057.0,160.7678,161.2888,160.3352,161.0627,71057.0
2023-12-14 10:30:00,163.84,164.04,163.35,163.66,54907.0,161.0824,161.279,160.6006,160.9054,54907.0
2023-12-14 11:00:00,163.65,163.67,163.09,163.3,56729.0,160.8956,160.9152,160.345,160.5515,56729.0
2023-12-14 11:30:00,163.28,163.29,162.35,162.45,146786.0,160.5318,160.5416,159.6175,159.7158,146786.0
2023-12-14 12:00:00,162.45,163.27,162.41,163.11,88500.0,159.7158,160.522,159.6764,160.3647,88500.0
2023-12-14 12:30:00,163.11,163.21,162.85,163.01,51655.0,160.3647,160.463,160.109,160.2663,51655.0
2023-12-14 13:00:00,163.0,163.27,162.85,163.24,60520.0,160.2565,160.522,160.109,160.4925,60520.0
2023-12-14 13:30:00,163.23,163.49,163.05,163.49,31110.0,160.4826,160.7383,160.3057,160.7383,31110.0
2023-12-14 14:00:00,163.5,163.59,163.26,163.42,19417.0,160.7481,160.8366,160.5121,160.6694,19417.0
2023-12-14 14:30:00,163.39,163.62,163.23,163.62,30071.0,160.6399,160.8661,160.4826,160.8661,30071.0
2023-12-14 15:00:00,163.63,163.81,163.41,163.41,39931.0,160.8759,161.0529,160.6596,160.6596,39931.0
2023-12-14 15:30:00,163.41,163.43,162.64,162.72,290175.0,160.6596,160.6793,159.9026,159.9812,290175.0
2023-12-15 09:30:00,160.81,162.41,160.65,162.17,279959.0,158.1034,159.6764,157.9461,159.4405,279959.0
2023-12-15 10:00:00,162.16,162.29,161.77,162.03,51213.0,159.4306,159.5585,159.0472,159.3028,51213.0
2023-12-15 10:30:00,162.03,162.13,161.77,161.94,59311.0,159.3028,159.4012,159.0472,159.2144,59311.0
2023-12-15 11:00:00,161.98,162.08,161.64,161.99,60624.0,159.2537,159.352,158.9194,159.2635,60624.0
2023-12-15 11:30:00,161.94,162.07,161.73,161.99,37422.0,159.2144,159.3422,159.0079,159.2635,37422.0
2023-12-15 12:00:00,162.01,162.23,161.98,162.18,24254.0,159.2832,159.4995,159.2537,159.4503,24254.0
2023-12-15 12:30:00,162.25,162.55,162.15,162.33,17800.0,159.5191,159.8141,159.4208,159.5978,17800.0
2023-12-15 13:00:00,162.33,162.53,162.23,162.34,17034.0,159.5978,159.7944,159.4995,159.6076,17034.0
2023-12-15 13:30:00,162.36,162.53,161.91,161.93,138816.0,159.6273,159.7944,159.1849,159.2045,138816.0
2023-12-15 14:00:00,161.92,162.03,161.7,161.71,46716.0,159.1947,159.3028,158.9784,158.9882,46716.0
2023-12-15 14:30:00,161.71,161.85,161.51,161.63,76666.0,158.9882,159.1259,158.7916,158.9096,76666.0
2023-12-15 15:00:00,161.62,161.67,161.26,161.5,79302.0,158.8997,158.9489,158.5458,158.7818,79302.0
2023-12-15 15:30:00,161.5,162.1,161.27,162.03,357557.0,158.7818,159.3717,158.5556,159.3028,357557.0
2023-12-18 09:30:00,162.87,163.78,162.64,163.22,46528.0,160.1287,161.0234,159.9026,160.4728,46528.0
2023-12-18 10:00:00,163.34,163.73,163.13,163.63,26895.0,160.5908,160.9742,160.3843,160.8759,26895.0
2023-12-18 10:30:00,163.63,164.41,163.51,164.4,21334.0,160.8759,161.6428,160.7579,161.6329,21334.0
2023-12-18 11:00:00,164.46,164.56,164.07,164.34,28360.0,161.6919,161.7903,161.3085,161.574,28360.0
2023-12-18 11:30:00,164.46,164.46,163.96,164.13,20478.0,161.6919,161.6919,161.2004,161.3675,20478.0
2023-12-18 12:00:00,164.08,164.47,164.01,164.47,21433.0,161.3183,161.7018,161.2495,161.7018,21433.0
2023-12-18 12:30:00,164.41,164.41,164.03,164.14,13838.0,161.6428,161.6428,161.2692,161.3773,13838.0
2023-12-18 13:00:00,164.12,164.13,163.87,164.0,11590.0,161.3577,161.3675,161.1119,161.2397,11590.0
2023-12-18 13:30:00,163.99,164.0,163.66,163.71,18492.0,161.2298,161.2397,160.9054,160.9546,18492.0
2023-12-18 14:00:00,163.71,163.9,163.6,163.75,23287.0,160.9546,161.1414,160.8464,160.9939,23287.0
2023-12-18 14:30:00,163.78,163.92,163.57,163.78,18786.0,161.0234,161.161,160.8169,161.0234,18786.0
2023-12-18 15:00:00,163.75,163.91,163.66,163.86,27395.0,160.9939,161.1512,160.9054,161.102,27395.0
2023-12-18 15:30:00,163.84,163.98,163.5,163.63,150270.0,161.0824,161.22,160.7481,160.8759,150270.0
2023-12-19 09:30:00,163.6,163.98,163.3,163.3,40742.0,160.8464,161.22,160.5515,160.5515,40742.0
2023-12-19 10:00:00,163.31,163.43,162.7,162.7,64923.0,160.5613,160.6793,159.9616,159.9616,64923.0
2023-12-19 10:30:00,162.72,162.96,162.65,162.79,28135.0,159.9812,160.2172,159.9124,160.05,28135.0
2023-12-19 11:00:00,162.84,163.1,162.83,162.97,41141.0,160.0992,160.3548,160.0894,160.227,41141.0
2023-12-19 11:30:00,162.98,162.98,162.7,162.84,36946.0,160.2368,160.2368,159.9616,160.0992,36946.0
2023-12-19 12:00:00,162.83,163.06,162.7,162.74,29246.0,160.0894,160.3155,159.9616,160.0009,29246.0
2023-12-19 12:30:00,162.72,162.83,162.69,162.77,14861.0,159.9812,160.0894,159.9517,160.0304,14861.0
2023-12-19 13:00:00,162.74,162.76,162.58,162.62,31066.0,160.0009,160.0206,159.8436,159.8829,31066.0
2023-12-19 13:30:00,162.6,162.83,162.46,162.78,38625.0,159.8632,160.0894,159.7256,160.0402,38625.0
2023-12-19 14:00:00,162.75,162.75,162.29,162.42,27652.0,160.0107,160.0107,159.5585,159.6863,27652.0
2023-12-19 14:30:00,162.43,162.74,162.27,162.53,53761.0,159.6961,160.0009,159.5388,159.7944,53761.0
2023-12-19 15:00:00,162.54,162.64,162.41,162.45,67486.0,159.8043,159.9026,159.6764,159.7158,67486.0
2023-12-19 15:30:00,162.44,162.89,162.28,162.81,154387.0,159.7059,160.1484,159.5486,160.0697,154387.0
2023-12-20 09:30:00,162.39,163.03,162.31,162.72,56872.0,159.6568,160.286,159.5781,159.9812,56872.0
2023-12-20 10:00:00,162.72,163.02,162.58,162.88,113710.0,159.9812,160.2762,159.8436,160.1385,113710.0
2023-12-20 10:30:00,162.85,163.07,162.79,162.92,93565.0,160.109,160.3253,160.05,160.1779,93565.0
2023-12-20 11:00:00,162.9,162.94,162.61,162.9,50538.0,160.1582,160.1975,159.8731,160.1582,50538.0
2023-12-20 11:30:00,162.87,162.96,162.7,162.79,23332.0,160.1287,160.2172,159.9616,160.05,23332.0
2023-12-20 12:00:00,162.75,162.93,162.74,162.88,26051.0,160.0107,160.1877,160.0009,160.1385,26051.0
2023-12-20 12:30:00,162.86,163.38,162.85,163.31,37378.0,160.1189,160.6301,160.109,160.5613,37378.0
2023-12-20 13:00:00,163.32,163.44,163.07,163.08,19959.0,160.5711,160.6891,160.3253,160.3352,19959.0
2023-12-20 13:30:00,163.06,163.12,162.88,163.07,23867.0,160.3155,160.3745,160.1385,160.3253,23867.0
2023-12-20 14:00:00,163.07,163.23,162.98,163.22,23352.0,160.3253,160.4826,160.2368,160.4728,23352.0
2023-12-20 14:30:00,163.22,163.57,162.84,162.9,32622.0,160.4728,160.8169,160.0992,160.1582,32622.0
2023-12-20 15:00:00,162.89,163.01,162.69,162.89,59699.0,160.1484,160.2663,159.9517,160.1484,59699.0
2023-12-20 15:30:00,162.92,163.04,162.18,162.21,198027.0,160.1779,160.2958,159.4503,159.4798,198027.0
2023-12-21 09:30:00,162.0,163.32,161.84,163.26,34920.0,159.2733,160.5711,159.116,160.5121,34920.0
2023-12-21 10:00:00,163.29,163.42,162.83,163.12,18126.0,160.5416,160.6694,160.0894,160.3745,18126.0
2023-12-21 10:30:00,163.13,163.26,162.79,162.79,20507.0,160.3843,160.5121,160.05,160.05,20507.0
2023-12-21 11:00:00,162.89,162.96,162.71,162.83,13969.0,160.1484,160.2172,159.9714,160.0894,13969.0
2023-12-21 11:30:00,162.83,162.86,162.34,162.38,13362.0,160.0894,160.1189,159.6076,159.6469,13362.0
2023-12-21 12:00:00,162.23,162.29,161.88,161.94,17012.0,159.4995,159.5585,159.1554,159.2144,17012.0
2023-12-21 12:30:00,161.96,162.13,161.78,161.83,42727.0,159.234,159.4012,159.057,159.1062,42727.0
2023-12-21 13:00:00,161.84,162.0,161.61,161.77,36165.0,159.116,159.2733,158.8899,159.0472,36165.0
2023-12-21 13:30:00,161.78,161.88,161.41,161.55,41132.0,159.057,159.1554,158.6933,158.8309,41132.0
2023-12-21 14:00:00,161.56,161.69,161.45,161.64,58991.0,158.8407,158.9686,158.7326,158.9194,58991.0
2023-12-21 14:30:00,161.63,161.67,161.39,161.46,68912.0,158.9096,158.9489,158.6736,158.7424,68912.0
2023-12-21 15:00:00,161.46,161.5,161.19,161.5,84999.0,158.7424,158.7818,158.477,158.7818,84999.0
2023-12-21 15:30:00,161.5,161.77,161.42,161.66,272723.0,158.7818,159.0472,158.7031,158.9391,272723.0
2023-12-22 09:30:00,161.99,162.19,161.34,161.59,53641.0,159.2635,159.4601,158.6245,158.8702,53641.0
2023-12-22 10:00:00,161.66,162.45,161.59,162.39,52471.0,158.9391,159.7158,158.8702,159.6568,52471.0
2023-12-22 10:30:00,162.41,162.57,162.26,162.52,41769.0,159.6764,159.8337,159.529,159.7846,41769.0
2023-12-22 11:00:00,162.48,162.88,162.43,162.52,25876.0,159.7453,160.1385,159.6961,159.7846,25876.0
2023-12-22 11:30:00,162.52,162.68,162.12,162.22,28830.0,159.7846,159.9419,159.3913,159.4896,28830.0
2023-12-22 12:00:00,162.16,162.21,161.92,162.09,17761.0,159.4306,159.4798,159.1947,159.3618,17761.0
2023-12-22 12:30:00,162.12,162.21,162.05,162.15,17402.0,159.3913,159.4798,159.3225,159.4208,17402.0
2023-12-22 13:00:00,162.15,162.36,162.11,162.32,14780.0,159.4208,159.6273,159.3815,159.588,14780.0
2023-12-22 13:30:00,162.32,162.6,162.3,162.6,20032.0,159.588,159.8632,159.5683,159.8632,20032.0
2023-12-22 14:00:00,162.65,162.65,162.04,162.15,31479.0,159.9124,159.9124,159.3127,159.4208,31479.0
2023-12-22 14:30:00,162.14,162.81,162.14,162.75,24194.0,159.411,160.0697,159.411,160.0107,24194.0
2023-12-22 15:00:00,162.75,162.84,162.51,162.84,25907.0,160.0107,160.0992,159.7748,160.0992,25907.0
2023-12-22 15:30:00,162.84,162.87,162.47,162.75,126000.0,160.0992,160.1287,159.7354,160.0107,126000.0
2023-12-26 09:30:00,162.34,162.44,161.93,162.25,19320.0,159.6076,159.7059,159.2045,159.5191,19320.0
2023-12-26 10:00:00,162.31,162.45,162.21,162.21,11816.0,159.5781,159.7158,159.4798,159.4798,11816.0
2023-12-26 10:30:00,162.23,162.32,162.15,162.3,35397.0,159.4995,159.588,159.4208,159.5683,35397.0
2023-12-26 11:00:00,162.32,162.63,162.23,162.53,6193.0,159.588,159.8927,159.4995,159.7944,6193.0
2023-12-26 11:30:00,162.5,162.71,162.5,162.67,4616.0,159.7649,159.9714,159.7649,159.9321,4616.0
2023-12-26 12:00:00,162.71,162.85,162.64,162.84,10546.0,159.9714,160.109,159.9026,160.0992,10546.0
2023-12-26 12:30:00,162.82,162.95,162.66,162.88,5802.0,160.0795,160.2074,159.9222,160.1385,5802.0
2023-12-26 13:00:00,162.88,163.04,162.83,163.02,10345.0,160.1385,160.2958,160.0894,160.2762,10345.0
2023-12-26 13:30:00,163.03,163.14,162.88,162.95,9421.0,160.286,160.3942,160.1385,160.2074,9421.0
2023-12-26 14:00:00,162.96,163.15,162.93,163.09,7073.0,160.2172,160.404,160.1877,160.345,7073.0
2023-12-26 14:30:00,163.09,163.26,163.06,163.2,11599.0,160.345,160.5121,160.3155,160.4531,11599.0
2023-12-26 15:00:00,163.18,163.41,162.94,163.18,11207.0,160.4335,160.6596,160.1975,160.4335,11207.0
2023-12-26 15:30:00,163.21,163.39,163.04,163.07,46921.0,160.463,160.6399,160.2958,160.3253,46921.0
2023-12-27 09:30:00,162.87,163.25,162.56,163.15,21328.0,160.1287,160.5023,159.8239,160.404,21328.0
2023-12-27 10:00:00,163.19,163.52,162.95,163.4,14205.0,160.4433,160.7678,160.2074,160.6498,14205.0
2023-12-27 10:30:00,163.42,163.55,163.13,163.19,27921.0,160.6694,160.7973,160.3843,160.4433,27921.0
2023-12-27 11:00:00,163.18,163.52,163.11,163.47,13166.0,160.4335,160.7678,160.3647,160.7186,13166.0
2023-12-27 11:30:00,163.43,163.5,163.36,163.43,9809.0,160.6793,160.7481,160.6105,160.6793,9809.0
2023-12-27 12:00:00,163.43,163.47,163.27,163.33,9584.0,160.6793,160.7186,160.522,160.581,9584.0
2023-12-27 12:30:00,163.32,163.44,163.25,163.44,12393.0,160.5711,160.6891,160.5023,160.6891,12393.0
2023-12-27 13:00:00,163.43,163.72,163.38,163.47,18030.0,160.6793,160.9644,160.6301,160.7186,18030.0
2023-12-27 13:30:00,163.49,163.65,163.43,163.63,11242.0,160.7383,160.8956,160.6793,160.8759,11242.0
2023-12-27 14:00:00,163.61,163.73,163.31,163.65,11819.0,160.8562,160.9742,160.5613,160.8956,11819.0
2023-12-27 14:30:00,163.65,163.65,163.42,163.45,8901.0,160.8956,160.8956,160.6694,160.6989,8901.0
2023-12-27 15:00:00,163.43,163.82,163.43,163.68,21252.0,160.6793,161.0627,160.6793,160.9251,21252.0
2023-12-27 15:30:00,163.67,163.77,163.46,163.77,63777.0,160.9152,161.0136,160.7088,161.0136,63777.0
2023-12-28 09:30:00,164.09,164.09,163.71,163.89,13901.0,161.3282,161.3282,160.9546,161.1315,13901.0
2023-12-28 10:00:00,163.92,164.36,163.81,164.35,16056.0,161.161,161.5936,161.0529,161.5838,16056.0
2023-12-28 10:30:00,164.36,164.52,164.19,164.28,16998.0,161.5936,161.7509,161.4265,161.515,16998.0
2023-12-28 11:00:00,164.31,164.58,164.3,164.33,12411.0,161.5445,161.8099,161.5346,161.5641,12411.0
2023-12-28 11:30:00,164.35,164.49,164.25,164.41,9526.0,161.5838,161.7214,161.4855,161.6428,9526.0
2023-12-28 12:00:00,164.42,164.53,164.36,164.42,11018.0,161.6526,161.7608,161.5936,161.6526,11018.0
2023-12-28 12:30:00,164.41,164.58,164.31,164.57,8002.0,161.6428,161.8099,161.5445,161.8001,8002.0
2023-12-28 13:00:00,164.56,164.57,164.27,164.28,10402.0,161.7903,161.8001,161.5051,161.515,10402.0
2023-12-28 13:30:00,164.28,164.5,164.27,164.45,9707.0,161.515,161.7313,161.5051,161.6821,9707.0
2023-12-28 14:00:00,164.47,164.62,164.36,164.55,12992.0,161.7018,161.8492,161.5936,161.7804,12992.0
2023-12-28 14:30:00,164.59,164.65,164.53,164.59,10123.0,161.8197,161.8787,161.7608,161.8197,10123.0
2023-12-28 15:00:00,164.62,164.72,164.53,164.56,15186.0,161.8492,161.9476,161.7608,161.7903,15186.0
2023-12-28 15:30:00,164.56,164.88,164.29,164.31,154218.0,161.7903,162.1049,161.5248,161.5445,154218.0
2023-12-29 09:30:00,164.18,164.36,163.72,164.1,13383.0,161.9403,162.1179,161.4866,161.8614,13383.0
2023-12-29 10:00:00,164.17,164.6,164.16,164.59,11077.0,161.9305,162.3546,161.9206,162.3447,11077.0
2023-12-29 10:30:00,164.7,165.03,164.61,165.0,14368.0,162.4532,162.7787,162.3645,162.7491,14368.0
2023-12-29 11:00:00,164.96,165.05,164.61,164.72,15742.0,162.7097,162.7984,162.3645,162.473,15742.0
2023-12-29 11:30:00,164.64,164.78,164.43,164.44,9194.0,162.394,162.5321,162.1869,162.1968,9194.0
2023-12-29 12:00:00,164.35,164.48,164.24,164.44,10905.0,162.108,162.2362,161.9995,162.1968,10905.0
2023-12-29 12:30:00,164.44,164.7,164.43,164.64,10376.0,162.1968,162.4532,162.1869,162.394,10376.0
2023-12-29 13:00:00,164.65,164.72,164.44,164.54,10086.0,162.4039,162.473,162.1968,162.2954,10086.0
2023-12-29 13:30:00,164.52,164.62,164.45,164.46,8596.0,162.2757,162.3743,162.2066,162.2165,8596.0
2023-12-29 14:00:00,164.49,164.76,164.49,164.65,10212.0,162.2461,162.5124,162.2461,162.4039,10212.0
2023-12-29 14:30:00,164.65,164.84,164.61,164.7,13662.0,162.4039,162.5913,162.3645,162.4532,13662.0
2023-12-29 15:00:00,164.73,164.95,164.68,164.94,18612.0,162.4828,162.6998,162.4335,162.6899,18612.0
2023-12-29 15:30:00,164.92,165.06,164.7,164.9,104019.0,162.6702,162.8083,162.4532,162.6505,104019.0
2024-01-02 09:30:00,163.7,166.02,163.7,165.9,39372.0,161.4669,163.7552,161.4669,163.6369,39372.0
2024-01-02 10:00:00,165.66,165.66,165.17,165.54,31866.0,163.4001,163.4001,162.9168,163.2818,31866.0
2024-01-02 10:30:00,165.53,165.56,165.0,165.43,36873.0,163.2719,163.3015,162.7491,163.1733,36873.0
2024-01-02 11:00:00,165.4,165.4,164.52,164.64,50479.0,163.1437,163.1437,162.2757,162.394,50479.0
2024-01-02 11:30:00,164.61,164.93,164.48,164.67,21584.0,162.3645,162.6801,162.2362,162.4236,21584.0
2024-01-02 12:00:00,164.67,164.75,163.97,164.24,54911.0,162.4236,162.5025,161.7332,161.9995,54911.0
2024-01-02 12:30:00,164.26,164.42,164.15,164.4,10673.0,162.0192,162.177,161.9107,162.1573,10673.0
2024-01-02 13:00:00,164.48,164.77,164.34,164.69,21476.0,162.2362,162.5223,162.0981,162.4434,21476.0
2024-01-02 13:30:00,164.64,164.89,164.49,164.87,26533.0,162.394,162.6406,162.2461,162.6209,26533.0
2024-01-02 14:00:00,164.85,165.04,164.7,164.88,16881.0,162.6012,162.7886,162.4532,162.6308,16881.0
2024-01-02 14:30:00,164.84,164.97,164.7,164.84,22945.0,162.5913,162.7195,162.4532,162.5913,22945.0
2024-01-02 15:00:00,164.82,164.88,164.4,164.4,45002.0,162.5716,162.6308,162.1573,162.1573,45002.0
2024-01-02 15:30:00,164.36,165.01,164.33,164.97,113175.0,162.1179,162.759,162.0883,162.7195,113175.0
2024-01-03 09:30:00,165.76,167.13,165.23,165.84,49633.0,163.4988,164.8501,162.976,163.5777,49633.0
2024-01-03 10:00:00,165.83,165.86,165.36,165.39,29975.0,163.5678,163.5974,163.1042,163.1338,29975.0
2024-01-03 10:30:00,165.39,165.39,164.55,164.56,67810.0,163.1338,163.1338,162.3053,162.3151,67810.0
2024-01-03 11:00:00,164.61,164.72,164.3,164.71,17203.0,162.3645,162.473,162.0587,162.4631,17203.0
2024-01-03 11:30:00,164.69,164.93,164.48,164.87,9474.0,162.4434,162.6801,162.2362,162.6209,9474.0
2024-01-03 12:00:00,164.81,164.89,164.48,164.8,28043.0,162.5617,162.6406,162.2362,162.5519,28043.0
2024-01-03 12:30:00,164.82,164.82,164.58,164.66,11076.0,162.5716,162.5716,162.3349,162.4138,11076.0
2024-01-03 13:00:00,164.68,164.8,164.44,164.48,12771.0,162.4335,162.5519,162.1968,162.2362,12771.0
2024-01-03 13:30:00,164.53,164.64,164.32,164.41,14343.0,162.2855,162.394,162.0784,162.1672,14343.0
2024-01-03 14:00:00,164.39,164.66,164.2,164.55,23738.0,162.1475,162.4138,161.96,162.3053,23738.0
2024-01-03 14:30:00,164.54,164.64,164.29,164.42,13204.0,162.2954,162.394,162.0488,162.177,13204.0
2024-01-03 15:00:00,164.37,164.37,164.04,164.18,20180.0,162.1277,162.1277,161.8022,161.9403,20180.0
2024-01-03 15:30:00,164.16,164.33,163.69,163.72,100542.0,161.9206,162.0883,161.457,161.4866,100542.0
2024-01-04 09:30:00,164.7,165.8,163.77,165.78,28593.0,162.4532,163.5382,161.5359,163.5185,28593.0
2024-01-04 10:00:00,165.78,165.9,165.1,165.35,25906.0,163.5185,163.6369,162.8478,163.0944,25906.0
2024-01-04 10:30:00,165.29,165.43,165.04,165.25,13458.0,163.0352,163.1733,162.7886,162.9957,13458.0
2024-01-04 11:00:00,165.26,165.62,165.12,165.45,11872.0,163.0056,163.3607,162.8675,163.193,11872.0
2024-01-04 11:30:00,165.42,165.43,165.15,165.19,9517.0,163.1634,163.1733,162.8971,162.9365,9517.0
2024-01-04 12:00:00,165.15,165.24,165.01,165.08,13632.0,162.8971,162.9859,162.759,162.828,13632.0
2024-01-04 12:30:00,165.0,165.19,164.99,165.14,5450.0,162.7491,162.9365,162.7393,162.8872,5450.0
2024-01-04 13:00:00,165.16,165.29,164.92,164.94,8376.0,162.9069,163.0352,162.6702,162.6899,8376.0
2024-01-04 13:30:00,164.95,165.02,164.87,164.9,9168.0,162.6998,162.7689,162.6209,162.6505,9168.0
2024-01-04 14:00:00,164.86,165.04,164.84,165.0,12172.0,162.611,162.7886,162.5913,162.7491,12172.0
2024-01-04 14:30:00,164.9,164.9,164.63,164.69,10733.0,162.6505,162.6505,162.3842,162.4434,10733.0
2024-01-04 15:00:00,164.7,164.75,164.42,164.45,17121.0,162.4532,162.5025,162.177,162.2066,17121.0
2024-01-04 15:30:00,164.42,164.71,164.08,164.16,101111.0,162.177,162.4631,161.8417,161.9206,101111.0
2024-01-05 09:30:00,164.21,164.49,163.42,163.46,20935.0,161.9699,162.2461,161.1907,161.2301,20935.0
2024-01-05 10:00:00,163.47,164.04,163.23,163.44,25638.0,161.24,161.8022,161.0033,161.2104,25638.0
2024-01-05 10:30:00,163.41,163.64,162.94,163.35,43259.0,161.1808,161.4077,160.7172,161.1216,43259.0
2024-01-05 11:00:00,163.3,163.37,162.82,162.93,18801.0,161.0723,161.1414,160.5989,160.7074,18801.0
2024-01-05 11:30:00,162.96,163.26,162.87,163.15,12475.0,160.737,161.0329,160.6482,160.9244,12475.0
2024-01-05 12:00:00,163.19,163.24,162.83,162.89,12426.0,160.9638,161.0131,160.6087,160.6679,12426.0
2024-01-05 12:30:00,162.86,163.07,162.83,163.04,11039.0,160.6383,160.8455,160.6087,160.8159,11039.0
2024-01-05 13:00:00,162.99,163.07,162.75,163.02,11575.0,160.7666,160.8455,160.5298,160.7961,11575.0
2024-01-05 13:30:00,163.06,163.19,163.01,163.17,9807.0,160.8356,160.9638,160.7863,160.9441,9807.0
2024-01-05 14:00:00,163.24,163.24,162.98,163.02,14348.0,161.0131,161.0131,160.7567,160.7961,14348.0
2024-01-05 14:30:00,163.05,163.17,162.94,162.96,17051.0,160.8257,160.9441,160.7172,160.737,17051.0
2024-01-05 15:00:00,162.92,163.28,162.85,163.24,20954.0,160.6975,161.0526,160.6285,161.0131,20954.0
2024-01-05 15:30:00,163.24,163.58,163.06,163.53,71148.0,161.0131,161.3485,160.8356,161.2992,71148.0
2024-01-08 09:30:00,163.93,164.05,163.22,163.44,13359.0,161.6937,161.8121,160.9934,161.2104,13359.0
2024-01-08 10:00:00,163.41,163.49,162.8,162.8,10681.0,161.1808,161.2597,160.5791,160.5791,10681.0
2024-01-08 10:30:00,162.78,162.95,162.64,162.85,9826.0,160.5594,160.7271,160.4213,160.6285,9826.0
2024-01-08 11:00:00,162.82,162.82,162.56,162.68,8434.0,160.5989,160.5989,160.3424,160.4608,8434.0
2024-01-08 11:30:00,162.66,162.89,162.51,162.68,12792.0,160.4411,160.6679,160.2931,160.4608,12792.0
2024-01-08 12:00:00,162.68,162.81,162.42,162.42,10380.0,160.4608,160.589,160.2043,160.2043,10380.0
2024-01-08 12:30:00,162.44,162.7,162.27,162.47,9593.0,160.2241,160.4805,160.0564,160.2536,9593.0
2024-01-08 13:00:00,162.49,162.6,162.42,162.56,12720.0,160.2734,160.3819,160.2043,160.3424,12720.0
2024-01-08 13:30:00,162.6,162.64,162.42,162.49,14396.0,160.3819,160.4213,160.2043,160.2734,14396.0
2024-01-08 14:00:00,162.49,162.68,162.28,162.62,32771.0,160.2734,160.4608,160.0662,160.4016,32771.0
2024-01-08 14:30:00,162.65,163.1,162.6,162.99,28185.0,160.4312,160.875,160.3819,160.7666,28185.0
2024-01-08 15:00:00,163.0,163.63,162.97,163.63,24985.0,160.7764,161.3978,160.7468,161.3978,24985.0
2024-01-08 15:30:00,163.6,164.4,163.56,164.38,131906.0,161.3682,162.1573,161.3288,162.1376,131906.0
2024-01-09 09:30:00,164.03,164.4,163.44,163.78,24030.0,161.7924,162.1573,161.2104,161.5458,24030.0
2024-01-09 10:00:00,163.81,164.62,163.71,164.4,33115.0,161.5754,162.3743,161.4767,162.1573,33115.0
2024-01-09 10:30:00,164.46,164.6,164.14,164.27,30581.0,162.2165,162.3546,161.9009,162.0291,30581.0
2024-01-09 11:00:00,164.18,164.18,163.73,163.74,25016.0,161.9403,161.9403,161.4965,161.5063,25016.0
2024-01-09 11:30:00,163.73,163.96,163.66,163.68,25844.0,161.4965,161.7233,161.4274,161.4471,25844.0
2024-01-09 12:00:00,163.67,163.89,163.63,163.74,14235.0,161.4373,161.6543,161.3978,161.5063,14235.0
2024-01-09 12:30:00,163.75,163.76,163.52,163.59,11299.0,161.5162,161.526,161.2893,161.3584,11299.0
2024-01-09 13:00:00,163.54,163.63,163.23,163.28,11385.0,161.309,161.3978,161.0033,161.0526,11385.0
2024-01-09 13:30:00,163.27,163.46,163.21,163.41,9328.0,161.0427,161.2301,160.9835,161.1808,9328.0
2024-01-09 14:00:00,163.39,163.48,163.28,163.36,10559.0,161.1611,161.2499,161.0526,161.1315,10559.0
2024-01-09 14:30:00,163.39,163.54,163.32,163.53,9593.0,161.1611,161.309,161.092,161.2992,9593.0
2024-01-09 15:00:00,163.55,163.82,163.53,163.6,16469.0,161.3189,161.5852,161.2992,161.3682,16469.0
2024-01-09 15:30:00,163.65,163.98,163.64,163.77,80316.0,161.4175,161.743,161.4077,161.5359,80316.0
2024-01-10 09:30:00,163.47,164.3,162.86,163.84,26034.0,161.24,162.0587,160.6383,161.605,26034.0
2024-01-10 10:00:00,163.84,164.36,163.59,163.87,22437.0,161.605,162.1179,161.3584,161.6345,22437.0
2024-01-10 10:30:00,163.8,163.94,163.66,163.75,9225.0,161.5655,161.7036,161.4274,161.5162,9225.0
2024-01-10 11:00:00,163.72,163.82,163.49,163.55,16485.0,161.4866,161.5852,161.2597,161.3189,16485.0
2024-01-10 11:30:00,163.67,163.76,163.48,163.68,13766.0,161.4373,161.526,161.2499,161.4471,13766.0
2024-01-10 12:00:00,163.69,163.88,163.63,163.83,15098.0,161.457,161.6444,161.3978,161.5951,15098.0
2024-01-10 12:30:00,163.83,164.06,163.77,163.99,8835.0,161.5951,161.822,161.5359,161.7529,8835.0
2024-01-10 13:00:00,163.97,164.21,163.97,164.13,7684.0,161.7332,161.9699,161.7332,161.891,7684.0
2024-01-10 13:30:00,164.07,164.15,164.02,164.08,9819.0,161.8318,161.9107,161.7825,161.8417,9819.0
2024-01-10 14:00:00,164.06,164.16,163.9,164.0,10564.0,161.822,161.9206,161.6641,161.7628,10564.0
2024-01-10 14:30:00,164.05,164.14,163.93,164.01,11528.0,161.8121,161.9009,161.6937,161.7726,11528.0
2024-01-10 15:00:00,164.06,164.2,163.81,163.95,25031.0,161.822,161.96,161.5754,161.7135,25031.0
2024-01-10 15:30:00,163.97,164.38,163.91,164.28,69019.0,161.7332,162.1376,161.674,162.039,69019.0
2024-01-11 09:30:00,164.53,164.71,163.27,163.94,34048.0,162.2855,162.4631,161.0427,161.7036,34048.0
2024-01-11 10:00:00,163.9,164.12,163.53,163.63,32706.0,161.6641,161.8811,161.2992,161.3978,32706.0
2024-01-11 10:30:00,163.58,163.76,163.22,163.29,36079.0,161.3485,161.526,160.9934,161.0625,36079.0
2024-01-11 11:00:00,163.26,163.53,163.17,163.43,14072.0,161.0329,161.2992,160.9441,161.2005,14072.0
2024-01-11 11:30:00,163.46,163.71,163.23,163.52,7339.0,161.2301,161.4767,161.0033,161.2893,7339.0
2024-01-11 12:00:00,163.51,163.57,163.32,163.4,8786.0,161.2795,161.3386,161.092,161.171,8786.0
2024-01-11 12:30:00,163.38,163.5,163.28,163.46,14423.0,161.1512,161.2696,161.0526,161.2301,14423.0
2024-01-11 13:00:00,163.49,163.7,163.48,163.7,12689.0,161.2597,161.4669,161.2499,161.4669,12689.0
2024-01-11 13:30:00,163.7,163.78,163.6,163.74,30161.0,161.4669,161.5458,161.3682,161.5063,30161.0
2024-01-11 14:00:00,163.8,163.89,163.69,163.8,26604.0,161.5655,161.6543,161.457,161.5655,26604.0
2024-01-11 14:30:00,163.8,164.09,163.77,164.06,20368.0,161.5655,161.8515,161.5359,161.822,20368.0
2024-01-11 15:00:00,164.04,164.04,163.61,163.92,18424.0,161.8022,161.8022,161.3781,161.6839,18424.0
2024-01-11 15:30:00,163.9,164.19,163.78,163.93,80745.0,161.6641,161.9502,161.5458,161.6937,80745.0
2024-01-12 09:30:00,164.42,164.85,163.45,164.52,34883.0,162.177,162.6012,161.2203,162.2757,34883.0
2024-01-12 10:00:00,164.44,165.0,164.44,165.0,24671.0,162.1968,162.7491,162.1968,162.7491,24671.0
2024-01-12 10:30:00,165.06,165.16,164.64,164.76,29381.0,162.8083,162.9069,162.394,162.5124,29381.0
2024-01-12 11:00:00,164.78,165.29,164.75,165.17,34499.0,162.5321,163.0352,162.5025,162.9168,34499.0
2024-01-12 11:30:00,165.22,165.76,165.22,165.67,21939.0,162.9661,163.4988,162.9661,163.41,21939.0
2024-01-12 12:00:00,165.72,165.93,165.41,165.5,28248.0,163.4593,163.6664,163.1535,163.2423,28248.0
2024-01-12 12:30:00,165.51,165.64,165.27,165.3,84017.0,163.2522,163.3804,163.0154,163.045,84017.0
2024-01-12 13:00:00,165.37,165.59,165.34,165.56,71034.0,163.1141,163.3311,163.0845,163.3015,71034.0
2024-01-12 13:30:00,165.56,165.88,165.56,165.83,31190.0,163.3015,163.6171,163.3015,163.5678,31190.0
2024-01-12 14:00:00,165.84,166.05,165.78,165.82,49193.0,163.5777,163.7848,163.5185,163.5579,49193.0
2024-01-12 14:30:00,165.86,165.99,165.77,165.92,31449.0,163.5974,163.7256,163.5086,163.6566,31449.0
2024-01-12 15:00:00,165.9,165.91,165.55,165.61,21240.0,163.6369,163.6467,163.2916,163.3508,21240.0
2024-01-12 15:30:00,165.61,166.22,165.59,166.15,116864.0,163.3508,163.9525,163.3311,163.8834,116864.0
2024-01-16 09:30:00,165.68,166.48,165.13,166.41,46788.0,163.4199,164.2089,162.8774,164.1399,46788.0
2024-01-16 10:00:00,166.41,166.61,166.12,166.22,16575.0,164.1399,164.3372,163.8539,163.9525,16575.0
2024-01-16 10:30:00,166.28,166.38,165.89,166.03,23643.0,164.0117,164.1103,163.627,163.7651,23643.0
2024-01-16 11:00:00,165.97,166.04,165.7,165.7,18958.0,163.7059,163.7749,163.4396,163.4396,18958.0
2024-01-16 11:30:00,165.72,165.84,165.53,165.62,12172.0,163.4593,163.5777,163.2719,163.3607,12172.0
2024-01-16 12:00:00,165.64,165.77,165.5,165.63,17377.0,163.3804,163.5086,163.2423,163.3705,17377.0
2024-01-16 12:30:00,165.64,165.95,165.6,165.81,22230.0,163.3804,163.6862,163.3409,163.5481,22230.0
2024-01-16 13:00:00,165.8,166.13,165.77,166.13,19821.0,163.5382,163.8637,163.5086,163.8637,19821.0
2024-01-16 13:30:00,166.18,166.21,165.78,165.83,15327.0,163.913,163.9426,163.5185,163.5678,15327.0
2024-01-16 14:00:00,165.83,165.85,165.39,165.46,67506.0,163.5678,163.5875,163.1338,163.2029,67506.0
2024-01-16 14:30:00,165.45,165.58,165.31,165.57,15461.0,163.193,163.3212,163.0549,163.3114,15461.0
2024-01-16 15:00:00,165.57,165.57,165.21,165.4,15314.0,163.3114,163.3114,162.9563,163.1437,15314.0
2024-01-16 15:30:00,165.38,165.68,165.06,165.62,96791.0,163.1239,163.4199,162.8083,163.3607,96791.0
2024-01-17 09:30:00,165.6,167.89,165.25,167.89,35435.0,163.3409,165.5997,162.9957,165.5997,35435.0
2024-01-17 10:00:00,168.08,168.22,166.87,167.38,57732.0,165.7871,165.9252,164.5936,165.0967,57732.0
2024-01-17 10:30:00,167.35,167.61,167.13,167.49,33259.0,165.0671,165.3235,164.8501,165.2052,33259.0
2024-01-17 11:00:00,167.55,167.7,167.32,167.32,19947.0,165.2643,165.4123,165.0375,165.0375,19947.0
2024-01-17 11:30:00,167.31,167.55,167.23,167.26,18463.0,165.0276,165.2643,164.9487,164.9783,18463.0
2024-01-17 12:00:00,167.25,167.32,166.98,167.07,33703.0,164.9684,165.0375,164.7021,164.7909,33703.0
2024-01-17 12:30:00,167.0,167.21,166.84,166.97,20221.0,164.7218,164.929,164.564,164.6923,20221.0
2024-01-17 13:00:00,166.94,166.96,166.43,166.44,17296.0,164.6627,164.6824,164.1596,164.1695,17296.0
2024-01-17 13:30:00,166.46,166.68,166.29,166.66,17954.0,164.1892,164.4062,164.0215,164.3865,17954.0
2024-01-17 14:00:00,166.66,166.75,166.5,166.51,15836.0,164.3865,164.4753,164.2287,164.2385,15836.0
2024-01-17 14:30:00,166.47,166.61,166.43,166.48,15267.0,164.1991,164.3372,164.1596,164.2089,15267.0
2024-01-17 15:00:00,166.48,166.51,166.18,166.33,17093.0,164.2089,164.2385,163.913,164.061,17093.0
2024-01-17 15:30:00,166.35,166.5,166.16,166.21,76399.0,164.0807,164.2287,163.8933,163.9426,76399.0
2024-01-18 09:30:00,166.2,166.85,166.03,166.41,29741.0,163.9328,164.5739,163.7651,164.1399,29741.0
2024-01-18 10:00:00,166.39,166.7,165.99,166.44,18191.0,164.1202,164.4259,163.7256,164.1695,18191.0
2024-01-18 10:30:00,166.44,166.79,166.27,166.67,15035.0,164.1695,164.5147,164.0018,164.3963,15035.0
2024-01-18 11:00:00,166.66,166.79,166.46,166.73,15365.0,164.3865,164.5147,164.1892,164.4555,15365.0
2024-01-18 11:30:00,166.73,166.82,166.51,166.52,14808.0,164.4555,164.5443,164.2385,164.2484,14808.0
2024-01-18 12:00:00,166.52,166.61,166.33,166.45,14806.0,164.2484,164.3372,164.061,164.1794,14806.0
2024-01-18 12:30:00,166.44,166.52,166.26,166.35,31943.0,164.1695,164.2484,163.9919,164.0807,31943.0
2024-01-18 13:00:00,166.35,166.54,166.3,166.48,6292.0,164.0807,164.2681,164.0314,164.2089,6292.0
2024-01-18 13:30:00,166.47,166.75,166.44,166.57,5791.0,164.1991,164.4753,164.1695,164.2977,5791.0
2024-01-18 14:00:00,166.53,166.81,166.48,166.71,11043.0,164.2583,164.5344,164.2089,164.4358,11043.0
2024-01-18 14:30:00,166.78,167.0,166.74,166.99,11361.0,164.5048,164.7218,164.4654,164.712,11361.0
2024-01-18 15:00:00,167.04,167.29,167.02,167.25,9494.0,164.7613,165.0079,164.7416,164.9684,9494.0
2024-01-18 15:30:00,167.31,167.8,167.19,167.71,155240.0,165.0276,165.5109,164.9093,165.4222,155240.0
2024-01-19 09:30:00,168.08,168.97,167.64,168.15,87108.0,165.7871,166.665,165.3531,165.8562,87108.0
2024-01-19 10:00:00,168.02,168.36,167.8,168.14,24961.0,165.7279,166.0633,165.5109,165.8463,24961.0
2024-01-19 10:30:00,168.17,168.42,167.82,167.94,30054.0,165.8759,166.1225,165.5307,165.649,30054.0
2024-01-19 11:00:00,168.0,168.1,167.76,167.91,47211.0,165.7082,165.8068,165.4715,165.6194,47211.0
2024-01-19 11:30:00,167.91,168.41,167.82,168.41,65668.0,165.6194,166.1126,165.5307,166.1126,65668.0
2024-01-19 12:00:00,168.4,168.49,168.31,168.41,28122.0,166.1027,166.1915,166.014,166.1126,28122.0
2024-01-19 12:30:00,168.43,168.83,168.41,168.79,33729.0,166.1323,166.5269,166.1126,166.4874,33729.0
2024-01-19 13:00:00,168.78,168.78,168.43,168.59,13805.0,166.4776,166.4776,166.1323,166.2902,13805.0
2024-01-19 13:30:00,168.6,168.89,168.6,168.88,23385.0,166.3,166.5861,166.3,166.5762,23385.0
2024-01-19 14:00:00,168.88,169.11,168.76,168.92,29939.0,166.5762,166.8031,166.4578,166.6157,29939.0
2024-01-19 14:30:00,168.98,169.15,168.81,169.09,49148.0,166.6748,166.8425,166.5072,166.7833,49148.0
2024-01-19 15:00:00,169.08,169.08,168.67,168.8,21968.0,166.7735,166.7735,166.3691,166.4973,21968.0
2024-01-19 15:30:00,168.81,168.82,168.36,168.77,180733.0,166.5072,166.517,166.0633,166.4677,180733.0
2024-01-22 09:30:00,168.7,169.27,168.0,168.12,30733.0,166.3987,166.9609,165.7082,165.8266,30733.0
2024-01-22 10:00:00,168.1,168.58,167.51,168.58,26853.0,165.8068,166.2803,165.2249,166.2803,26853.0
2024-01-22 10:30:00,168.55,169.11,168.44,168.82,39562.0,166.2507,166.8031,166.1422,166.517,39562.0
2024-01-22 11:00:00,168.99,168.99,168.61,168.79,20251.0,166.6847,166.6847,166.3099,166.4874,20251.0
2024-01-22 11:30:00,168.82,168.83,168.54,168.68,15491.0,166.517,166.5269,166.2408,166.3789,15491.0
2024-01-22 12:00:00,168.71,168.83,168.59,168.64,25137.0,166.4085,166.5269,166.2902,166.3395,25137.0
2024-01-22 12:30:00,168.69,168.93,168.6,168.88,25972.0,166.3888,166.6255,166.3,166.5762,25972.0
2024-01-22 13:00:00,168.9,168.9,168.52,168.53,13317.0,166.5959,166.5959,166.2211,166.231,13317.0
2024-01-22 13:30:00,168.55,168.72,168.47,168.63,16916.0,166.2507,166.4184,166.1718,166.3296,16916.0
2024-01-22 14:00:00,168.67,168.93,168.63,168.88,18912.0,166.3691,166.6255,166.3296,166.5762,18912.0
2024-01-22 14:30:00,168.85,168.98,168.69,168.92,17894.0,166.5466,166.6748,166.3888,166.6157,17894.0
2024-01-22 15:00:00,168.95,168.98,168.69,168.78,17605.0,166.6452,166.6748,166.3888,166.4776,17605.0
2024-01-22 15:30:00,168.8,168.95,168.68,168.87,95043.0,166.4973,166.6452,166.3789,166.5663,95043.0
2024-01-23 09:30:00,168.68,169.77,168.01,168.5,26051.0,166.3789,167.4541,165.7181,166.2014,26051.0
2024-01-23 10:00:00,168.5,168.8,168.28,168.77,19659.0,166.2014,166.4973,165.9844,166.4677,19659.0
2024-01-23 10:30:00,168.77,169.25,168.77,168.99,67384.0,166.4677,166.9412,166.4677,166.6847,67384.0
2024-01-23 11:00:00,168.97,169.28,168.94,169.14,41353.0,166.665,166.9707,166.6354,166.8327,41353.0
2024-01-23 11:30:00,169.12,169.25,169.03,169.09,19780.0,166.8129,166.9412,166.7242,166.7833,19780.0
2024-01-23 12:00:00,169.1,169.3,169.07,169.13,31264.0,166.7932,166.9905,166.7636,166.8228,31264.0
2024-01-23 12:30:00,169.13,169.28,169.08,169.15,29092.0,166.8228,166.9707,166.7735,166.8425,29092.0
2024-01-23 13:00:00,169.15,169.3,169.13,169.17,15434.0,166.8425,166.9905,166.8228,166.8622,15434.0
2024-01-23 13:30:00,169.18,169.39,169.18,169.35,21946.0,166.8721,167.0792,166.8721,167.0398,21946.0
2024-01-23 14:00:00,169.31,169.6,169.29,169.55,17183.0,167.0003,167.2864,166.9806,167.2371,17183.0
2024-01-23 14:30:00,169.56,169.72,169.51,169.7,30394.0,167.2469,167.4047,167.1976,167.385,30394.0
2024-01-23 15:00:00,169.68,169.81,169.61,169.81,42110.0,167.3653,167.4935,167.2962,167.4935,42110.0
2024-01-23 15:30:00,169.8,169.87,169.73,169.83,128889.0,167.4837,167.5527,167.4146,167.5132,128889.0
2024-01-24 09:30:00,170.0,170.33,169.54,170.21,38867.0,167.6809,168.0064,167.2272,167.8881,38867.0
2024-01-24 10:00:00,170.2,170.27,169.68,169.88,66917.0,167.8782,167.9472,167.3653,167.5626,66917.0
2024-01-24 10:30:00,169.84,169.98,169.67,169.81,91592.0,167.5231,167.6612,167.3554,167.4935,91592.0
2024-01-24 11:00:00,169.81,170.13,169.72,170.05,46752.0,167.4935,167.8091,167.4047,167.7302,46752.0
2024-01-24 11:30:00,170.04,170.17,169.93,170.0,36953.0,167.7204,167.8486,167.6119,167.6809,36953.0
2024-01-24 12:00:00,170.02,170.11,169.91,170.0,48490.0,167.7006,167.7894,167.5922,167.6809,48490.0
2024-01-24 12:30:00,170.02,170.31,169.96,170.3,58423.0,167.7006,167.9867,167.6415,167.9768,58423.0
2024-01-24 13:00:00,170.32,170.38,169.94,170.07,61828.0,167.9966,168.0557,167.6217,167.75,61828.0
2024-01-24 13:30:00,170.05,170.09,169.9,170.0,71090.0,167.7302,167.7697,167.5823,167.6809,71090.0
2024-01-24 14:00:00,169.99,170.03,169.84,169.97,72114.0,167.6711,167.7105,167.5231,167.6513,72114.0
2024-01-24 14:30:00,169.97,169.98,169.49,169.72,110465.0,167.6513,167.6612,167.1779,167.4047,110465.0
2024-01-24 15:00:00,169.7,170.0,169.69,169.9,147369.0,167.385,167.6809,167.3752,167.5823,147369.0
2024-01-24 15:30:00,169.91,169.96,169.2,169.31,444441.0,167.5922,167.6415,166.8918,167.0003,444441.0
2024-01-25 09:30:00,168.72,169.59,168.58,169.3,104139.0,166.4184,167.2765,166.2803,166.9905,104139.0
2024-01-25 10:00:00,169.16,169.25,168.75,169.19,50391.0,166.8524,166.9412,166.448,166.882,50391.0
2024-01-25 10:30:00,169.19,169.48,169.0,169.45,74128.0,166.882,167.168,166.6946,167.1384,74128.0
2024-01-25 11:00:00,169.45,169.72,169.34,169.35,24893.0,167.1384,167.4047,167.0299,167.0398,24893.0
2024-01-25 11:30:00,169.34,169.69,169.21,169.22,58810.0,167.0299,167.3752,166.9017,166.9116,58810.0
2024-01-25 12:00:00,169.31,169.42,169.23,169.35,64937.0,167.0003,167.1088,166.9214,167.0398,64937.0
2024-01-25 12:30:00,169.37,169.43,169.23,169.28,35598.0,167.0595,167.1187,166.9214,166.9707,35598.0
2024-01-25 13:00:00,169.32,169.37,169.14,169.19,88288.0,167.0102,167.0595,166.8327,166.882,88288.0
2024-01-25 13:30:00,169.21,169.55,169.2,169.42,29508.0,166.9017,167.2371,166.8918,167.1088,29508.0
2024-01-25 14:00:00,169.45,169.91,169.43,169.91,47659.0,167.1384,167.5922,167.1187,167.5922,47659.0
2024-01-25 14:30:00,169.88,170.05,169.77,169.84,30447.0,167.5626,167.7302,167.4541,167.5231,30447.0
2024-01-25 15:00:00,169.84,170.24,169.78,170.16,37400.0,167.5231,167.9176,167.4639,167.8387,37400.0
2024-01-25 15:30:00,170.09,170.37,170.06,170.27,126259.0,167.7697,168.0459,167.7401,167.9472,126259.0
2024-01-26 09:30:00,170.59,171.31,170.43,170.6,37524.0,168.2629,168.9731,168.1051,168.2727,37524.0
2024-01-26 10:00:00,170.59,170.71,170.35,170.61,40233.0,168.2629,168.3812,168.0261,168.2826,40233.0
2024-01-26 10:30:00,170.61,170.98,170.59,170.72,40570.0,168.2826,168.6476,168.2629,168.3911,40570.0
2024-01-26 11:00:00,170.72,171.14,170.72,171.08,19191.0,168.3911,168.8054,168.3911,168.7462,19191.0
2024-01-26 11:30:00,171.09,171.11,170.83,170.95,45341.0,168.7561,168.7758,168.4996,168.618,45341.0
2024-01-26 12:00:00,170.96,171.04,170.85,170.94,40632.0,168.6278,168.7067,168.5193,168.6081,40632.0
2024-01-26 12:30:00,170.94,170.94,170.76,170.87,45086.0,168.6081,168.6081,168.4306,168.5391,45086.0
2024-01-26 13:00:00,170.87,171.03,170.82,170.83,41255.0,168.5391,168.6969,168.4897,168.4996,41255.0
2024-01-26 13:30:00,170.83,170.85,170.61,170.83,44690.0,168.4996,168.5193,168.2826,168.4996,44690.0
2024-01-26 14:00:00,170.79,170.9,170.68,170.88,25703.0,168.4601,168.5686,168.3516,168.5489,25703.0
2024-01-26 14:30:00,170.9,171.08,170.82,171.08,43120.0,168.5686,168.7462,168.4897,168.7462,43120.0
2024-01-26 15:00:00,171.04,171.29,171.04,171.28,32771.0,168.7067,168.9533,168.7067,168.9435,32771.0
2024-01-26 15:30:00,171.3,171.36,171.1,171.3,193448.0,168.9632,169.0224,168.7659,168.9632,193448.0
2024-01-29 09:30:00,171.1,171.39,170.9,170.99,49280.0,168.7659,169.052,168.5686,168.6574,49280.0
2024-01-29 10:00:00,171.02,171.22,170.58,170.58,44012.0,168.687,168.8843,168.253,168.253,44012.0
2024-01-29 10:30:00,170.64,171.14,170.62,171.12,29566.0,168.3122,168.8054,168.2925,168.7856,29566.0
2024-01-29 11:00:00,171.13,171.13,170.88,171.06,20686.0,168.7955,168.7955,168.5489,168.7265,20686.0
2024-01-29 11:30:00,171.09,171.3,171.08,171.27,22280.0,168.7561,168.9632,168.7462,168.9336,22280.0
2024-01-29 12:00:00,171.25,171.58,171.21,171.37,19593.0,168.9139,169.2394,168.8744,169.0322,19593.0
2024-01-29 12:30:00,171.37,171.41,170.99,171.06,17058.0,169.0322,169.0717,168.6574,168.7265,17058.0
2024-01-29 13:00:00,171.04,171.04,170.83,170.86,98153.0,168.7067,168.7067,168.4996,168.5292,98153.0
2024-01-29 13:30:00,170.85,170.93,170.73,170.84,18994.0,168.5193,168.5982,168.401,168.5095,18994.0
2024-01-29 14:00:00,170.83,171.11,170.82,171.08,31441.0,168.4996,168.7758,168.4897,168.7462,31441.0
2024-01-29 14:30:00,171.1,171.23,171.07,171.19,25935.0,168.7659,168.8941,168.7363,168.8547,25935.0
2024-01-29 15:00:00,171.2,171.74,171.19,171.66,35289.0,168.8646,169.3972,168.8547,169.3183,35289.0
2024-01-29 15:30:00,171.66,171.67,171.42,171.5,134383.0,169.3183,169.3281,169.0816,169.1605,134383.0
2024-01-30 09:30:00,171.77,171.95,171.31,171.85,29168.0,169.4268,169.6043,168.9731,169.5057,29168.0
2024-01-30 10:00:00,171.78,172.15,171.77,172.11,22587.0,169.4366,169.8016,169.4268,169.7621,22587.0
2024-01-30 10:30:00,172.16,172.52,171.99,172.4,30720.0,169.8115,170.1665,169.6438,170.0482,30720.0
2024-01-30 11:00:00,172.35,172.45,172.17,172.31,24021.0,169.9989,170.0975,169.8213,169.9594,24021.0
2024-01-30 11:30:00,172.31,172.51,172.12,172.5,26379.0,169.9594,170.1567,169.772,170.1468,26379.0
2024-01-30 12:00:00,172.49,172.57,172.38,172.38,32747.0,170.137,170.2159,170.0285,170.0285,32747.0
2024-01-30 12:30:00,172.37,172.53,172.33,172.49,25039.0,170.0186,170.1764,169.9791,170.137,25039.0
2024-01-30 13:00:00,172.49,172.66,172.46,172.53,22027.0,170.137,170.3046,170.1074,170.1764,22027.0
2024-01-30 13:30:00,172.54,172.62,172.42,172.52,26796.0,170.1863,170.2652,170.0679,170.1665,26796.0
2024-01-30 14:00:00,172.52,172.74,172.47,172.74,16093.0,170.1665,170.3835,170.1172,170.3835,16093.0
2024-01-30 14:30:00,172.71,172.74,172.5,172.63,17215.0,170.354,170.3835,170.1468,170.275,17215.0
2024-01-30 15:00:00,172.64,172.91,172.51,172.75,43794.0,170.2849,170.5512,170.1567,170.3934,43794.0
2024-01-30 15:30:00,172.76,172.96,172.6,172.89,84445.0,170.4033,170.6005,170.2455,170.5315,84445.0
2024-01-31 09:30:00,173.51,173.55,172.17,172.43,24984.0,171.143,171.1825,169.8213,170.0778,24984.0
2024-01-31 10:00:00,172.44,172.69,172.34,172.4,28067.0,170.0876,170.3342,169.989,170.0482,28067.0
2024-01-31 10:30:00,172.38,172.45,172.03,172.34,18384.0,170.0285,170.0975,169.6832,169.989,18384.0
2024-01-31 11:00:00,172.33,172.59,172.22,172.39,21294.0,169.9791,170.2356,169.8706,170.0383,21294.0
2024-01-31 11:30:00,172.38,172.53,172.15,172.27,17286.0,170.0285,170.1764,169.8016,169.92,17286.0
2024-01-31 12:00:00,172.24,172.42,172.22,172.42,16789.0,169.8904,170.0679,169.8706,170.0679,16789.0
2024-01-31 12:30:00,172.38,172.38,171.81,171.97,21245.0,170.0285,170.0285,169.4662,169.624,21245.0
2024-01-31 13:00:00,171.94,172.01,171.54,171.56,23357.0,169.5945,169.6635,169.1999,169.2196,23357.0
2024-01-31 13:30:00,171.58,171.89,171.36,171.74,18726.0,169.2394,169.5451,169.0224,169.3972,18726.0
2024-01-31 14:00:00,171.75,171.8,171.32,171.51,23779.0,169.407,169.4564,168.9829,169.1703,23779.0
2024-01-31 14:30:00,171.5,172.05,170.78,171.01,54818.0,169.1605,169.703,168.4503,168.6771,54818.0
2024-01-31 15:00:00,171.01,171.19,170.47,171.09,47778.0,168.6771,168.8547,168.1445,168.7561,47778.0
2024-01-31 15:30:00,171.09,171.3,170.63,171.07,144797.0,168.7561,168.9632,168.3023,168.7363,144797.0
2024-02-01 09:30:00,170.72,171.83,169.82,171.45,41953.0,168.3911,169.486,167.5034,169.1111,41953.0
2024-02-01 10:00:00,171.33,172.25,171.2,172.1,29067.0,168.9928,169.9002,168.8646,169.7523,29067.0
2024-02-01 10:30:00,172.04,172.79,172.04,172.64,22095.0,169.6931,170.4329,169.6931,170.2849,22095.0
2024-02-01 11:00:00,172.74,172.8,172.19,172.64,40202.0,170.3835,170.4427,169.841,170.2849,40202.0
2024-02-01 11:30:00,172.67,173.15,172.67,173.05,32762.0,170.3145,170.788,170.3145,170.6893,32762.0
2024-02-01 12:00:00,173.05,173.38,172.84,172.93,14757.0,170.6893,171.0148,170.4822,170.571,14757.0
2024-02-01 12:30:00,172.9,173.05,172.78,172.89,33713.0,170.5414,170.6893,170.423,170.5315,33713.0
2024-02-01 13:00:00,172.94,173.33,172.9,173.21,16227.0,170.5808,170.9655,170.5414,170.8471,16227.0
2024-02-01 13:30:00,173.24,173.41,173.24,173.31,7541.0,170.8767,171.0444,170.8767,170.9458,7541.0
2024-02-01 14:00:00,173.37,173.46,173.16,173.33,12682.0,171.005,171.0937,170.7978,170.9655,12682.0
2024-02-01 14:30:00,173.4,173.44,173.16,173.4,12829.0,171.0345,171.074,170.7978,171.0345,12829.0
2024-02-01 15:00:00,173.43,173.51,173.34,173.5,32634.0,171.0641,171.143,170.9754,171.1332,32634.0
2024-02-01 15:30:00,173.5,173.86,173.32,173.85,109840.0,171.1332,171.4883,170.9556,171.4784,109840.0
2024-02-02 09:30:00,173.91,174.35,172.95,173.47,43341.0,171.5376,171.9716,170.5907,171.1036,43341.0
2024-02-02 10:00:00,173.3,173.76,173.1,173.27,27236.0,170.9359,171.3896,170.7386,170.9063,27236.0
2024-02-02 10:30:00,173.28,173.35,173.04,173.24,15240.0,170.9162,170.9852,170.6795,170.8767,15240.0
2024-02-02 11:00:00,173.37,173.43,173.03,173.43,14058.0,171.005,171.0641,170.6696,171.0641,14058.0
2024-02-02 11:30:00,173.44,173.66,173.24,173.39,16677.0,171.074,171.291,170.8767,171.0247,16677.0
2024-02-02 12:00:00,173.45,173.45,173.04,173.19,12953.0,171.0839,171.0839,170.6795,170.8274,12953.0
2024-02-02 12:30:00,173.2,173.38,172.79,173.06,40046.0,170.8373,171.0148,170.4329,170.6992,40046.0
2024-02-02 13:00:00,173.14,173.52,173.05,173.4,13608.0,170.7781,171.1529,170.6893,171.0345,13608.0
2024-02-02 13:30:00,173.4,173.76,173.39,173.6,23821.0,171.0345,171.3896,171.0247,171.2318,23821.0
2024-02-02 14:00:00,173.64,173.81,173.62,173.74,14514.0,171.2713,171.4389,171.2515,171.3699,14514.0
2024-02-02 14:30:00,173.76,174.14,173.74,174.13,18881.0,171.3896,171.7644,171.3699,171.7546,18881.0
2024-02-02 15:00:00,174.18,174.45,174.05,174.44,16662.0,171.8039,172.0702,171.6757,172.0604,16662.0
2024-02-02 15:30:00,174.46,174.46,173.66,173.66,125992.0,172.0801,172.0801,171.291,171.291,125992.0
2024-02-05 09:30:00,173.46,174.02,173.33,173.33,54292.0,171.0937,171.6461,170.9655,170.9655,54292.0
2024-02-05 10:00:00,173.35,173.51,172.68,172.98,31165.0,170.9852,171.143,170.3244,170.6203,31165.0
2024-02-05 10:30:00,173.01,173.21,172.83,172.94,16958.0,170.6499,170.8471,170.4723,170.5808,16958.0
2024-02-05 11:00:00,172.94,173.3,172.92,173.21,34739.0,170.5808,170.9359,170.5611,170.8471,34739.0
2024-02-05 11:30:00,173.25,173.33,173.02,173.13,24878.0,170.8866,170.9655,170.6597,170.7682,24878.0
2024-02-05 12:00:00,173.09,173.44,172.99,173.4,33270.0,170.7288,171.074,170.6301,171.0345,33270.0
2024-02-05 12:30:00,173.42,173.48,173.26,173.29,20554.0,171.0543,171.1134,170.8965,170.926,20554.0
2024-02-05 13:00:00,173.3,173.67,173.21,173.59,12681.0,170.9359,171.3009,170.8471,171.2219,12681.0
2024-02-05 13:30:00,173.57,173.77,173.55,173.77,16549.0,171.2022,171.3995,171.1825,171.3995,16549.0
2024-02-05 14:00:00,173.75,173.77,173.6,173.72,20422.0,171.3798,171.3995,171.2318,171.3502,20422.0
2024-02-05 14:30:00,173.76,173.9,173.7,173.85,17524.0,171.3896,171.5277,171.3304,171.4784,17524.0
2024-02-05 15:00:00,173.85,174.04,173.69,174.01,19919.0,171.4784,171.6658,171.3206,171.6362,19919.0
2024-02-05 15:30:00,174.01,174.12,173.24,173.24,78318.0,171.6362,171.7447,170.8767,170.8767,78318.0
2024-02-06 09:30:00,173.25,173.58,172.56,172.73,33049.0,170.8866,171.2121,170.206,170.3737,33049.0
2024-02-06 10:00:00,172.78,173.15,172.49,172.73,40917.0,170.423,170.788,170.137,170.3737,40917.0
2024-02-06 10:30:00,172.75,173.08,172.64,173.0,45228.0,170.3934,170.7189,170.2849,170.64,45228.0
2024-02-06 11:00:00,173.03,173.34,173.02,173.11,20412.0,170.6696,170.9754,170.6597,170.7485,20412.0
2024-02-06 11:30:00,173.12,173.12,172.83,173.1,36589.0,170.7584,170.7584,170.4723,170.7386,36589.0
2024-02-06 12:00:00,173.09,173.26,173.04,173.15,25227.0,170.7288,170.8965,170.6795,170.788,25227.0
2024-02-06 12:30:00,173.13,173.45,173.04,173.4,23141.0,170.7682,171.0839,170.6795,171.0345,23141.0
2024-02-06 13:00:00,173.41,173.58,173.4,173.51,19633.0,171.0444,171.2121,171.0345,171.143,19633.0
2024-02-06 13:30:00,173.53,173.63,173.24,173.34,26141.0,171.1628,171.2614,170.8767,170.9754,26141.0
2024-02-06 14:00:00,173.35,173.35,172.64,172.94,46260.0,170.9852,170.9852,170.2849,170.5808,46260.0
2024-02-06 14:30:00,172.96,172.97,172.75,172.83,38434.0,170.6005,170.6104,170.3934,170.4723,38434.0
2024-02-06 15:00:00,172.88,173.25,172.87,173.23,58133.0,170.5216,170.8866,170.5118,170.8669,58133.0
2024-02-06 15:30:00,173.25,173.75,173.2,173.69,109566.0,170.8866,171.3798,170.8373,171.3206,109566.0
2024-02-07 09:30:00,174.15,174.21,173.21,173.85,51707.0,171.7743,171.8335,170.8471,171.4784,51707.0
2024-02-07 10:00:00,174.14,175.35,174.09,175.09,46303.0,171.7644,172.9579,171.7151,172.7015,46303.0
2024-02-07 10:30:00,175.06,175.17,174.61,175.11,58848.0,172.6719,172.7804,172.228,172.7212,58848.0
2024-02-07 11:00:00,175.11,175.11,174.08,174.29,68950.0,172.7212,172.7212,171.7053,171.9124,68950.0
2024-02-07 11:30:00,174.31,174.56,174.1,174.54,21004.0,171.9321,172.1787,171.725,172.159,21004.0
2024-02-07 12:00:00,174.61,174.71,174.27,174.28,22827.0,172.228,172.3267,171.8927,171.9025,22827.0
2024-02-07 12:30:00,174.25,174.6,174.21,174.44,26933.0,171.8729,172.2182,171.8335,172.0604,26933.0
2024-02-07 13:00:00,174.46,174.58,174.25,174.34,15574.0,172.0801,172.1984,171.8729,171.9617,15574.0
2024-02-07 13:30:00,174.32,174.37,174.11,174.34,10665.0,171.942,171.9913,171.7349,171.9617,10665.0
2024-02-07 14:00:00,174.31,174.53,174.31,174.45,16526.0,171.9321,172.1491,171.9321,172.0702,16526.0
2024-02-07 14:30:00,174.49,174.87,174.49,174.7,24847.0,172.1097,172.4845,172.1097,172.3168,24847.0
2024-02-07 15:00:00,174.7,174.74,174.44,174.51,18040.0,172.3168,172.3563,172.0604,172.1294,18040.0
2024-02-07 15:30:00,174.52,174.67,174.35,174.55,75947.0,172.1393,172.2872,171.9716,172.1689,75947.0
2024-02-08 09:30:00,175.01,175.01,174.1,174.11,36038.0,172.6226,172.6226,171.725,171.7349,36038.0
2024-02-08 10:00:00,174.23,174.73,173.91,174.06,30570.0,171.8532,172.3464,171.5376,171.6855,30570.0
2024-02-08 10:30:00,174.06,174.06,173.09,173.46,49105.0,171.6855,171.6855,170.7288,171.0937,49105.0
2024-02-08 11:00:00,173.47,173.69,173.14,173.68,50969.0,171.1036,171.3206,170.7781,171.3107,50969.0
2024-02-08 11:30:00,173.72,174.2,173.72,174.15,27094.0,171.3502,171.8236,171.3502,171.7743,27094.0
2024-02-08 12:00:00,174.16,174.52,174.14,174.49,21503.0,171.7842,172.1393,171.7644,172.1097,21503.0
2024-02-08 12:30:00,174.45,174.89,174.4,174.73,25291.0,172.0702,172.5042,172.0209,172.3464,25291.0
2024-02-08 13:00:00,174.77,174.93,174.66,174.79,23470.0,172.3859,172.5437,172.2774,172.4056,23470.0
2024-02-08 13:30:00,174.79,174.85,174.55,174.81,26181.0,172.4056,172.4648,172.1689,172.4253,26181.0
2024-02-08 14:00:00,174.81,175.04,174.81,174.97,36303.0,172.4253,172.6522,172.4253,172.5831,36303.0
2024-02-08 14:30:00,174.98,175.07,174.7,174.8,42253.0,172.593,172.6818,172.3168,172.4154,42253.0
2024-02-08 15:00:00,174.79,174.79,174.53,174.71,58509.0,172.4056,172.4056,172.1491,172.3267,58509.0
2024-02-08 15:30:00,174.71,174.89,174.5,174.61,192266.0,172.3267,172.5042,172.1195,172.228,192266.0
2024-02-09 09:30:00,175.01,175.07,174.34,174.56,34027.0,172.6226,172.6818,171.9617,172.1787,34027.0
2024-02-09 10:00:00,174.61,174.9,174.2,174.34,27250.0,172.228,172.5141,171.8236,171.9617,27250.0
2024-02-09 10:30:00,174.38,174.44,173.76,173.82,21884.0,172.0012,172.0604,171.3896,171.4488,21884.0
2024-02-09 11:00:00,173.75,173.86,173.46,173.78,28077.0,171.3798,171.4883,171.0937,171.4094,28077.0
2024-02-09 11:30:00,173.72,173.77,173.29,173.29,19252.0,171.3502,171.3995,170.926,170.926,19252.0
2024-02-09 12:00:00,173.24,173.36,172.96,173.22,23326.0,170.8767,170.9951,170.6005,170.857,23326.0
2024-02-09 12:30:00,173.23,173.47,173.0,173.04,19723.0,170.8669,171.1036,170.64,170.6795,19723.0
2024-02-09 13:00:00,173.08,173.16,172.94,173.03,19407.0,170.7189,170.7978,170.5808,170.6696,19407.0
2024-02-09 13:30:00,173.04,173.28,172.79,173.22,22309.0,170.6795,170.9162,170.4329,170.857,22309.0
2024-02-09 14:00:00,173.28,173.44,173.26,173.35,26928.0,170.9162,171.074,170.8965,170.9852,26928.0
2024-02-09 14:30:00,173.38,173.58,173.34,173.41,38264.0,171.0148,171.2121,170.9754,171.0444,38264.0
2024-02-09 15:00:00,173.42,173.46,173.11,173.15,39247.0,171.0543,171.0937,170.7485,170.788,39247.0
2024-02-09 15:30:00,173.15,173.49,173.0,173.49,136324.0,170.788,171.1233,170.64,171.1233,136324.0
2024-02-12 09:30:00,172.95,173.22,171.87,171.9,44968.0,170.5907,170.857,169.5254,169.555,44968.0
2024-02-12 10:00:00,171.95,172.55,171.94,172.43,28649.0,169.6043,170.1961,169.5945,170.0778,28649.0
2024-02-12 10:30:00,172.48,172.51,171.99,172.21,19338.0,170.1271,170.1567,169.6438,169.8608,19338.0
2024-02-12 11:00:00,172.21,172.41,172.12,172.2,30012.0,169.8608,170.058,169.772,169.8509,30012.0
2024-02-12 11:30:00,172.19,172.23,171.65,171.9,24327.0,169.841,169.8805,169.3084,169.555,24327.0
2024-02-12 12:00:00,171.94,172.08,171.69,171.84,33308.0,169.5945,169.7325,169.3479,169.4958,33308.0
2024-02-12 12:30:00,171.81,171.82,171.34,171.53,22032.0,169.4662,169.4761,169.0026,169.1901,22032.0
2024-02-12 13:00:00,171.52,171.67,171.4,171.42,26277.0,169.1802,169.3281,169.0618,169.0816,26277.0
2024-02-12 13:30:00,171.43,171.55,171.08,171.32,28760.0,169.0914,169.2098,168.7462,168.9829,28760.0
2024-02-12 14:00:00,171.33,171.56,171.17,171.17,25429.0,168.9928,169.2196,168.835,168.835,25429.0
2024-02-12 14:30:00,171.17,171.34,171.06,171.17,48553.0,168.835,169.0026,168.7265,168.835,48553.0
2024-02-12 15:00:00,171.17,171.52,171.14,171.41,42342.0,168.835,169.1802,168.8054,169.0717,42342.0
2024-02-12 15:30:00,171.44,172.03,171.41,172.02,146812.0,169.1013,169.6832,169.0717,169.6734,146812.0
2024-02-13 09:30:00,173.21,175.63,172.23,175.09,122086.0,170.8471,173.2341,169.8805,172.7015,122086.0
2024-02-13 10:00:00,175.0,176.44,174.87,175.23,131717.0,172.6127,174.0331,172.4845,172.8396,131717.0
2024-02-13 10:30:00,175.21,176.0,175.14,176.0,80576.0,172.8198,173.5991,172.7508,173.5991,80576.0
2024-02-13 11:00:00,175.96,176.31,175.45,176.11,49332.0,173.5596,173.9048,173.0566,173.7076,49332.0
2024-02-13 11:30:00,176.12,176.54,175.42,175.57,55278.0,173.7174,174.1317,173.027,173.1749,55278.0
2024-02-13 12:00:00,175.55,176.15,175.46,176.14,34892.0,173.1552,173.747,173.0664,173.7372,34892.0
2024-02-13 12:30:00,176.1,176.28,175.91,176.06,30170.0,173.6977,173.8753,173.5103,173.6583,30170.0
2024-02-13 13:00:00,176.04,176.43,175.82,176.25,48991.0,173.6385,174.0232,173.4215,173.8457,48991.0
2024-02-13 13:30:00,176.21,176.27,175.83,175.99,52992.0,173.8062,173.8654,173.4314,173.5892,52992.0
2024-02-13 14:00:00,175.99,176.1,174.97,175.09,53851.0,173.5892,173.6977,172.5831,172.7015,53851.0
2024-02-13 14:30:00,175.12,175.27,174.91,174.97,36137.0,172.7311,172.879,172.5239,172.5831,36137.0
2024-02-13 15:00:00,174.94,175.27,174.69,175.16,45971.0,172.5535,172.879,172.3069,172.7705,45971.0
2024-02-13 15:30:00,175.14,175.78,175.09,175.62,168776.0,172.7508,173.3821,172.7015,173.2243,168776.0
2024-02-14 09:30:00,176.32,178.34,176.3,177.68,149800.0,173.9147,175.9072,173.895,175.2562,149800.0
2024-02-14 10:00:00,177.68,178.11,177.31,177.79,155502.0,175.2562,175.6803,174.8912,175.3647,155502.0
2024-02-14 10:30:00,177.79,178.12,177.31,177.47,125949.0,175.3647,175.6902,174.8912,175.049,125949.0
2024-02-14 11:00:00,177.39,177.45,176.96,177.22,116107.0,174.9701,175.0293,174.546,174.8024,116107.0
2024-02-14 11:30:00,177.21,177.85,177.03,177.74,65326.0,174.7926,175.4238,174.615,175.3153,65326.0
2024-02-14 12:00:00,177.78,178.13,177.59,177.75,75113.0,175.3548,175.7,175.1674,175.3252,75113.0
2024-02-14 12:30:00,177.78,178.01,177.68,177.83,43161.0,175.3548,175.5817,175.2562,175.4041,43161.0
2024-02-14 13:00:00,177.83,178.0,177.72,177.78,35696.0,175.4041,175.5718,175.2956,175.3548,35696.0
2024-02-14 13:30:00,177.79,177.97,177.3,177.63,86333.0,175.3647,175.5422,174.8813,175.2068,86333.0
2024-02-14 14:00:00,177.61,177.78,177.32,177.54,99099.0,175.1871,175.3548,174.9011,175.1181,99099.0
2024-02-14 14:30:00,177.57,177.71,176.62,177.11,88586.0,175.1477,175.2857,174.2106,174.6939,88586.0
2024-02-14 15:00:00,177.11,178.34,177.09,178.21,80052.0,174.6939,175.9072,174.6742,175.7789,80052.0
2024-02-14 15:30:00,178.22,178.78,177.96,178.75,227928.0,175.7888,176.3411,175.5323,176.3116,227928.0
2024-02-15 09:30:00,178.5,179.2,177.02,177.84,92549.0,176.065,176.7554,174.6052,175.414,92549.0
2024-02-15 10:00:00,177.97,178.56,177.48,178.11,65877.0,175.5422,176.1242,175.0589,175.6803,65877.0
2024-02-15 10:30:00,178.08,178.5,177.98,178.32,47753.0,175.6507,176.065,175.5521,175.8874,47753.0
2024-02-15 11:00:00,178.32,178.49,177.96,178.05,41912.0,175.8874,176.0551,175.5323,175.6211,41912.0
2024-02-15 11:30:00,178.07,178.29,177.87,177.89,55031.0,175.6408,175.8578,175.4436,175.4633,55031.0
2024-02-15 12:00:00,177.88,178.22,177.8,178.14,51882.0,175.4534,175.7888,175.3745,175.7099,51882.0
2024-02-15 12:30:00,178.1,178.66,178.07,178.4,27181.0,175.6704,176.2228,175.6408,175.9663,27181.0
2024-02-15 13:00:00,178.42,178.67,178.31,178.43,25918.0,175.9861,176.2326,175.8776,175.9959,25918.0
2024-02-15 13:30:00,178.46,178.98,178.41,178.81,30947.0,176.0255,176.5384,175.9762,176.3707,30947.0
2024-02-15 14:00:00,178.84,179.13,178.83,179.07,27009.0,176.4003,176.6864,176.3905,176.6272,27009.0
2024-02-15 14:30:00,179.08,179.31,179.04,179.1,30848.0,176.6371,176.8639,176.5976,176.6568,30848.0
2024-02-15 15:00:00,179.09,179.58,179.05,179.54,44928.0,176.6469,177.1302,176.6075,177.0908,44928.0
2024-02-15 15:30:00,179.54,179.98,179.35,179.85,320993.0,177.0908,177.5248,176.9034,177.3966,320993.0
2024-02-16 09:30:00,180.2,180.71,179.48,179.51,75990.0,177.7418,178.2448,177.0316,177.0612,75990.0
2024-02-16 10:00:00,179.82,180.73,179.61,180.3,58550.0,177.367,178.2645,177.1598,177.8404,58550.0
2024-02-16 10:30:00,180.21,180.67,180.17,180.52,39535.0,177.7516,178.2054,177.7122,178.0574,39535.0
2024-02-16 11:00:00,180.56,180.64,180.13,180.47,15287.0,178.0969,178.1758,177.6727,178.0081,15287.0
2024-02-16 11:30:00,180.45,180.81,180.41,180.66,18908.0,177.9884,178.3435,177.9489,178.1955,18908.0
2024-02-16 12:00:00,180.63,180.98,180.63,180.98,19720.0,178.1659,178.5111,178.1659,178.5111,19720.0
2024-02-16 12:30:00,180.97,181.02,180.66,180.69,42361.0,178.5013,178.5506,178.1955,178.2251,42361.0
2024-02-16 13:00:00,180.69,180.91,180.68,180.86,17742.0,178.2251,178.4421,178.2152,178.3928,17742.0
2024-02-16 13:30:00,180.85,181.14,180.85,181.09,23120.0,178.3829,178.669,178.3829,178.6196,23120.0
2024-02-16 14:00:00,181.09,181.27,181.04,181.21,15237.0,178.6196,178.7972,178.5703,178.738,15237.0
2024-02-16 14:30:00,181.17,181.34,180.73,180.77,17849.0,178.6985,178.8662,178.2645,178.304,17849.0
2024-02-16 15:00:00,180.82,181.16,180.69,181.11,18510.0,178.3533,178.6887,178.2251,178.6394,18510.0
2024-02-16 15:30:00,181.08,181.1,180.34,180.45,93964.0,178.6098,178.6295,177.8799,177.9884,93964.0
2024-02-20 09:30:00,181.41,182.27,180.6,180.7,99527.0,178.9353,179.7835,178.1363,178.235,99527.0
2024-02-20 10:00:00,180.69,181.54,180.68,181.47,38763.0,178.2251,179.0635,178.2152,178.9945,38763.0
2024-02-20 10:30:00,181.53,181.66,181.21,181.31,46707.0,179.0536,179.1819,178.738,178.8366,46707.0
2024-02-20 11:00:00,181.37,181.61,181.21,181.5,39269.0,178.8958,179.1325,178.738,179.024,39269.0
2024-02-20 11:30:00,181.54,181.75,181.45,181.48,30060.0,179.0635,179.2706,178.9747,179.0043,30060.0
2024-02-20 12:00:00,181.42,181.57,181.26,181.28,24097.0,178.9451,179.0931,178.7873,178.807,24097.0
2024-02-20 12:30:00,181.29,181.41,181.13,181.41,27238.0,178.8169,178.9353,178.6591,178.9353,27238.0
2024-02-20 13:00:00,181.42,181.42,181.0,181.15,18663.0,178.9451,178.9451,178.5309,178.6788,18663.0
2024-02-20 13:30:00,181.12,181.18,180.96,181.05,29728.0,178.6492,178.7084,178.4914,178.5802,29728.0
2024-02-20 14:00:00,181.0,181.07,180.79,181.01,25459.0,178.5309,178.5999,178.3237,178.5407,25459.0
2024-02-20 14:30:00,181.02,181.02,180.63,180.75,19474.0,178.5506,178.5506,178.1659,178.2843,19474.0
2024-02-20 15:00:00,180.78,180.78,180.31,180.73,29512.0,178.3139,178.3139,177.8503,178.2645,29512.0
2024-02-20 15:30:00,180.75,180.78,179.83,180.01,149830.0,178.2843,178.3139,177.3768,177.5544,149830.0
2024-02-21 09:30:00,180.01,180.83,179.62,180.73,44441.0,177.5544,178.3632,177.1697,178.2645,44441.0
2024-02-21 10:00:00,180.78,181.03,180.6,180.77,28718.0,178.3139,178.5605,178.1363,178.304,28718.0
2024-02-21 10:30:00,180.71,180.92,180.57,180.67,28898.0,178.2448,178.452,178.1067,178.2054,28898.0
2024-02-21 11:00:00,180.64,181.02,180.61,180.85,30116.0,178.1758,178.5506,178.1462,178.3829,30116.0
2024-02-21 11:30:00,180.83,181.1,180.82,180.91,22688.0,178.3632,178.6295,178.3533,178.4421,22688.0
2024-02-21 12:00:00,180.96,181.23,180.79,181.04,15630.0,178.4914,178.7577,178.3237,178.5703,15630.0
2024-02-21 12:30:00,181.01,181.38,180.98,181.33,23669.0,178.5407,178.9057,178.5111,178.8564,23669.0
2024-02-21 13:00:00,181.29,181.52,181.21,181.4,17956.0,178.8169,179.0438,178.738,178.9254,17956.0
2024-02-21 13:30:00,181.37,181.37,181.11,181.21,15380.0,178.8958,178.8958,178.6394,178.738,15380.0
2024-02-21 14:00:00,181.15,181.33,181.0,181.06,17130.0,178.6788,178.8564,178.5309,178.59,17130.0
2024-02-21 14:30:00,181.01,181.08,180.93,181.08,18447.0,178.5407,178.6098,178.4618,178.6098,18447.0
2024-02-21 15:00:00,181.04,181.06,180.51,180.71,26396.0,178.5703,178.59,178.0475,178.2448,26396.0
2024-02-21 15:30:00,180.73,181.39,180.7,181.38,89963.0,178.2645,178.9155,178.235,178.9057,89963.0
2024-02-22 09:30:00,181.79,182.17,181.18,181.78,92199.0,179.3101,179.6849,178.7084,179.3002,92199.0
2024-02-22 10:00:00,181.96,182.55,181.86,182.18,31055.0,179.4778,180.0597,179.3791,179.6948,31055.0
2024-02-22 10:30:00,182.21,182.42,182.15,182.34,32047.0,179.7244,179.9315,179.6652,179.8526,32047.0
2024-02-22 11:00:00,182.28,182.66,182.12,182.57,25567.0,179.7934,180.1682,179.6356,180.0794,25567.0
2024-02-22 11:30:00,182.59,182.79,182.49,182.58,24500.0,180.0992,180.2964,180.0005,180.0893,24500.0
2024-02-22 12:00:00,182.61,182.99,182.58,182.85,14571.0,180.1189,180.4937,180.0893,180.3556,14571.0
2024-02-22 12:30:00,182.91,183.23,182.86,183.12,26899.0,180.4148,180.7304,180.3655,180.6219,26899.0
2024-02-22 13:00:00,183.17,183.52,182.99,183.51,17665.0,180.6713,181.0165,180.4937,181.0066,17665.0
2024-02-22 13:30:00,183.51,183.59,183.29,183.43,17547.0,181.0066,181.0855,180.7896,180.9277,17547.0
2024-02-22 14:00:00,183.48,183.95,183.48,183.95,16807.0,180.977,181.4406,180.977,181.4406,16807.0
2024-02-22 14:30:00,183.98,183.99,183.53,183.63,21635.0,181.4702,181.4801,181.0264,181.125,21635.0
2024-02-22 15:00:00,183.6,183.76,183.55,183.63,26016.0,181.0954,181.2532,181.0461,181.125,26016.0
2024-02-22 15:30:00,183.61,183.65,183.13,183.32,133739.0,181.1053,181.1447,180.6318,180.8192,133739.0
2024-02-23 09:30:00,183.59,184.25,183.53,184.25,30460.0,181.0855,181.7365,181.0264,181.7365,30460.0
2024-02-23 10:00:00,184.27,184.78,184.09,184.59,30146.0,181.7563,182.2593,181.5787,182.0719,30146.0
2024-02-23 10:30:00,184.65,184.86,184.39,184.62,26265.0,182.1311,182.3382,181.8746,182.1015,26265.0
2024-02-23 11:00:00,184.59,184.71,184.45,184.61,20572.0,182.0719,182.1903,181.9338,182.0916,20572.0
2024-02-23 11:30:00,184.59,184.87,184.57,184.69,18525.0,182.0719,182.3481,182.0522,182.1705,18525.0
2024-02-23 12:00:00,184.75,184.8,184.53,184.7,19596.0,182.2297,182.279,182.0127,182.1804,19596.0
2024-02-23 12:30:00,184.73,184.77,184.47,184.54,32849.0,182.21,182.2494,181.9535,182.0226,32849.0
2024-02-23 13:00:00,184.56,184.7,184.4,184.64,16793.0,182.0423,182.1804,181.8845,182.1212,16793.0
2024-02-23 13:30:00,184.66,184.72,184.48,184.7,26966.0,182.1409,182.2001,181.9634,182.1804,26966.0
2024-02-23 14:00:00,184.74,184.74,184.57,184.67,19255.0,182.2198,182.2198,182.0522,182.1508,19255.0
2024-02-23 14:30:00,184.65,184.9,184.65,184.84,24308.0,182.1311,182.3777,182.1311,182.3185,24308.0
2024-02-23 15:00:00,184.85,185.05,184.8,185.0,24092.0,182.3283,182.5256,182.279,182.4763,24092.0
2024-02-23 15:30:00,185.03,185.32,184.89,184.9,100950.0,182.5059,182.7919,182.3678,182.3777,100950.0
2024-02-26 09:30:00,185.33,185.99,184.71,185.1,88423.0,182.8018,183.4528,182.1903,182.5749,88423.0
2024-02-26 10:00:00,185.13,185.25,184.7,185.25,73232.0,182.6045,182.7229,182.1804,182.7229,73232.0
2024-02-26 10:30:00,185.31,185.43,185.0,185.03,25925.0,182.7821,182.9004,182.4763,182.5059,25925.0
2024-02-26 11:00:00,185.08,185.7,185.02,185.46,24520.0,182.5552,183.1667,182.496,182.93,24520.0
2024-02-26 11:30:00,185.43,185.79,185.37,185.69,52814.0,182.9004,183.2555,182.8413,183.1569,52814.0
2024-02-26 12:00:00,185.67,185.95,185.56,185.93,25099.0,183.1372,183.4133,183.0287,183.3936,25099.0
2024-02-26 12:30:00,185.93,185.94,185.69,185.89,23485.0,183.3936,183.4035,183.1569,183.3542,23485.0
2024-02-26 13:00:00,185.85,185.97,185.54,185.54,43719.0,183.3147,183.4331,183.0089,183.0089,43719.0
2024-02-26 13:30:00,185.54,185.83,185.51,185.8,27268.0,183.0089,183.295,182.9793,183.2654,27268.0
2024-02-26 14:00:00,185.82,186.02,185.68,185.99,71514.0,183.2851,183.4824,183.147,183.4528,71514.0
2024-02-26 14:30:00,186.0,186.2,185.8,185.9,51299.0,183.4627,183.6599,183.2654,183.364,51299.0
2024-02-26 15:00:00,185.91,185.91,185.31,185.38,60053.0,183.3739,183.3739,182.7821,182.8511,60053.0
2024-02-26 15:30:00,185.39,185.78,184.85,184.89,260987.0,182.861,183.2457,182.3283,182.3678,260987.0
2024-02-27 09:30:00,184.71,184.94,183.33,184.76,70143.0,182.1903,182.4171,180.8291,182.2396,70143.0
2024-02-27 10:00:00,184.75,184.84,184.35,184.72,45784.0,182.2297,182.3185,181.8352,182.2001,45784.0
2024-02-27 10:30:00,184.73,184.84,184.15,184.47,49542.0,182.21,182.3185,181.6379,181.9535,49542.0
2024-02-27 11:00:00,184.42,184.56,184.2,184.27,49168.0,181.9042,182.0423,181.6872,181.7563,49168.0
2024-02-27 11:30:00,184.25,184.46,184.2,184.4,43724.0,181.7365,181.9437,181.6872,181.8845,43724.0
2024-02-27 12:00:00,184.43,184.86,184.41,184.84,33600.0,181.9141,182.3382,181.8943,182.3185,33600.0
2024-02-27 12:30:00,184.87,184.93,184.55,184.59,27244.0,182.3481,182.4073,182.0324,182.0719,27244.0
2024-02-27 13:00:00,184.62,184.71,184.33,184.48,27554.0,182.1015,182.1903,181.8154,181.9634,27554.0
2024-02-27 13:30:00,184.45,184.58,184.36,184.49,36039.0,181.9338,182.062,181.845,181.9733,36039.0
2024-02-27 14:00:00,184.5,184.63,184.46,184.53,28288.0,181.9831,182.1113,181.9437,182.0127,28288.0
2024-02-27 14:30:00,184.5,184.71,184.23,184.64,48263.0,181.9831,182.1903,181.7168,182.1212,48263.0
2024-02-27 15:00:00,184.65,184.83,184.65,184.75,36437.0,182.1311,182.3086,182.1311,182.2297,36437.0
2024-02-27 15:30:00,184.74,184.89,184.46,184.56,190151.0,182.2198,182.3678,181.9437,182.0423,190151.0
2024-02-28 09:30:00,192.57,192.57,186.95,187.63,136606.0,189.943,189.943,184.3997,185.0704,136606.0
2024-02-28 10:00:00,187.71,188.05,186.61,186.92,85339.0,185.1493,185.4847,184.0643,184.3701,85339.0
2024-02-28 10:30:00,186.91,188.49,186.77,187.94,76694.0,184.3602,185.9187,184.2222,185.3762,76694.0
2024-02-28 11:00:00,187.97,188.09,186.79,187.46,69071.0,185.4058,185.5241,184.2419,184.9027,69071.0
2024-02-28 11:30:00,187.48,187.89,187.14,187.36,46185.0,184.9225,185.3269,184.5871,184.8041,46185.0
2024-02-28 12:00:00,187.27,187.56,187.1,187.39,42763.0,184.7153,185.0014,184.5477,184.8337,42763.0
2024-02-28 12:30:00,187.35,187.35,186.09,186.37,57674.0,184.7942,184.7942,183.5514,183.8276,57674.0
2024-02-28 13:00:00,186.4,186.63,186.03,186.4,69192.0,183.8572,184.0841,183.4922,183.8572,69192.0
2024-02-28 13:30:00,186.42,186.48,185.17,185.38,73754.0,183.8769,183.9361,182.644,182.8511,73754.0
2024-02-28 14:00:00,185.39,185.42,184.49,184.65,92986.0,182.861,182.8906,181.9733,182.1311,92986.0
2024-02-28 14:30:00,184.63,185.41,184.63,185.3,80589.0,182.1113,182.8807,182.1113,182.7722,80589.0
2024-02-28 15:00:00,185.31,185.81,185.24,185.36,66249.0,182.7821,183.2752,182.713,182.8314,66249.0
2024-02-28 15:30:00,185.33,186.3,185.22,185.99,221138.0,182.8018,183.7586,182.6933,183.4528,221138.0
2024-02-29 09:30:00,185.0,185.15,183.27,183.53,105272.0,182.4763,182.6243,180.7699,181.0264,105272.0
2024-02-29 10:00:00,183.53,184.27,182.75,184.16,60832.0,181.0264,181.7563,180.257,181.6478,60832.0
2024-02-29 10:30:00,184.07,184.19,183.55,184.02,31859.0,181.559,181.6773,181.0461,181.5097,31859.0
2024-02-29 11:00:00,184.04,184.31,183.83,184.23,23085.0,181.5294,181.7957,181.3223,181.7168,23085.0
2024-02-29 11:30:00,184.17,184.17,183.48,183.53,19930.0,181.6576,181.6576,180.977,181.0264,19930.0
2024-02-29 12:00:00,183.51,183.65,183.32,183.48,29578.0,181.0066,181.1447,180.8192,180.977,29578.0
2024-02-29 12:30:00,183.5,183.65,183.1,183.11,41811.0,180.9968,181.1447,180.6022,180.6121,41811.0
2024-02-29 13:00:00,183.1,183.73,182.97,183.72,38894.0,180.6022,181.2236,180.474,181.2138,38894.0
2024-02-29 13:30:00,183.7,183.91,183.6,183.91,21808.0,181.194,181.4012,181.0954,181.4012,21808.0
2024-02-29 14:00:00,183.89,184.05,183.54,183.54,27000.0,181.3814,181.5393,181.0362,181.0362,27000.0
2024-02-29 14:30:00,183.53,183.53,183.2,183.37,38273.0,181.0264,181.0264,180.7009,180.8685,38273.0
2024-02-29 15:00:00,183.39,183.54,183.21,183.31,46119.0,180.8883,181.0362,180.7107,180.8094,46119.0
2024-02-29 15:30:00,183.29,183.72,183.16,183.48,244971.0,180.7896,181.2138,180.6614,180.977,244971.0
2024-03-01 09:30:00,182.9,183.26,182.04,183.24,42721.0,180.4049,180.76,179.5567,180.7403,42721.0
2024-03-01 10:00:00,183.52,184.07,182.91,183.06,34793.0,181.0165,181.559,180.4148,180.5628,34793.0
2024-03-01 10:30:00,183.1,183.15,182.6,182.87,34811.0,180.6022,180.6515,180.109,180.3754,34811.0
2024-03-01 11:00:00,182.88,183.17,182.66,182.69,32049.0,180.3852,180.6713,180.1682,180.1978,32049.0
2024-03-01 11:30:00,182.67,183.41,182.62,183.29,29683.0,180.1781,180.908,180.1288,180.7896,29683.0
2024-03-01 12:00:00,183.31,183.41,183.14,183.17,21634.0,180.8094,180.908,180.6417,180.6713,21634.0
2024-03-01 12:30:00,183.23,183.45,183.19,183.35,20253.0,180.7304,180.9474,180.691,180.8488,20253.0
2024-03-01 13:00:00,183.32,183.36,183.08,183.1,27097.0,180.8192,180.8587,180.5825,180.6022,27097.0
2024-03-01 13:30:00,183.06,183.08,182.84,183.03,44632.0,180.5628,180.5825,180.3458,180.5332,44632.0
2024-03-01 14:00:00,183.05,183.28,183.05,183.25,44068.0,180.5529,180.7798,180.5529,180.7502,44068.0
2024-03-01 14:30:00,183.28,183.32,183.16,183.29,48574.0,180.7798,180.8192,180.6614,180.7896,48574.0
2024-03-01 15:00:00,183.28,183.4,183.15,183.28,83498.0,180.7798,180.8981,180.6515,180.7798,83498.0
2024-03-01 15:30:00,183.27,183.71,183.23,183.65,194460.0,180.7699,181.2039,180.7304,181.1447,194460.0
2024-03-04 09:30:00,183.67,184.84,183.48,184.75,37548.0,181.1644,182.3185,180.977,182.2297,37548.0
2024-03-04 10:00:00,184.77,185.01,183.9,184.05,20665.0,182.2494,182.4862,181.3913,181.5393,20665.0
2024-03-04 10:30:00,184.08,184.27,183.71,184.03,25516.0,181.5688,181.7563,181.2039,181.5195,25516.0
2024-03-04 11:00:00,183.97,184.44,183.94,184.39,24290.0,181.4603,181.9239,181.4308,181.8746,24290.0
2024-03-04 11:30:00,184.45,184.46,184.24,184.29,13468.0,181.9338,181.9437,181.7267,181.776,13468.0
2024-03-04 12:00:00,184.29,184.32,183.75,183.81,24922.0,181.776,181.8056,181.2434,181.3025,24922.0
2024-03-04 12:30:00,183.76,183.99,183.69,183.96,11602.0,181.2532,181.4801,181.1842,181.4505,11602.0
2024-03-04 13:00:00,183.96,184.22,183.93,184.22,16672.0,181.4505,181.7069,181.4209,181.7069,16672.0
2024-03-04 13:30:00,184.18,184.44,183.98,184.42,10284.0,181.6675,181.9239,181.4702,181.9042,10284.0
2024-03-04 14:00:00,184.4,184.53,184.23,184.52,14633.0,181.8845,182.0127,181.7168,182.0028,14633.0
2024-03-04 14:30:00,184.5,184.83,184.47,184.79,17915.0,181.9831,182.3086,181.9535,182.2692,17915.0
2024-03-04 15:00:00,184.74,185.05,184.72,184.99,29865.0,182.2198,182.5256,182.2001,182.4664,29865.0
2024-03-04 15:30:00,185.05,185.22,184.72,184.94,107441.0,182.5256,182.6933,182.2001,182.4171,107441.0
2024-03-05 09:30:00,185.0,185.58,183.71,184.42,52294.0,182.4763,183.0484,181.2039,181.9042,52294.0
2024-03-05 10:00:00,184.47,184.77,183.78,184.0,24813.0,181.9535,182.2494,181.2729,181.4899,24813.0
2024-03-05 10:30:00,184.09,184.24,183.66,183.84,24705.0,181.5787,181.7267,181.1546,181.3321,24705.0
2024-03-05 11:00:00,183.81,183.81,183.49,183.72,39437.0,181.3025,181.3025,180.9869,181.2138,39437.0
2024-03-05 11:30:00,183.71,183.93,183.36,183.49,18125.0,181.2039,181.4209,180.8587,180.9869,18125.0
2024-03-05 12:00:00,183.39,183.64,183.33,183.49,15164.0,180.8883,181.1349,180.8291,180.9869,15164.0
2024-03-05 12:30:00,183.47,183.7,183.35,183.68,14279.0,180.9672,181.194,180.8488,181.1743,14279.0
2024-03-05 13:00:00,183.6,183.68,183.29,183.31,13952.0,181.0954,181.1743,180.7896,180.8094,13952.0
2024-03-05 13:30:00,183.34,183.52,183.33,183.33,13158.0,180.8389,181.0165,180.8291,180.8291,13158.0
2024-03-05 14:00:00,183.34,183.5,183.15,183.22,18652.0,180.8389,180.9968,180.6515,180.7206,18652.0
2024-03-05 14:30:00,183.17,183.17,182.87,183.0,18661.0,180.6713,180.6713,180.3754,180.5036,18661.0
2024-03-05 15:00:00,183.0,183.03,182.57,182.6,36417.0,180.5036,180.5332,180.0794,180.109,36417.0
2024-03-05 15:30:00,182.61,183.84,182.6,183.76,152557.0,180.1189,181.3321,180.109,181.2532,152557.0
2024-03-06 09:30:00,183.12,184.47,182.75,184.45,37428.0,180.6219,181.9535,180.257,181.9338,37428.0
2024-03-06 10:00:00,184.34,184.5,183.92,184.47,50531.0,181.8253,181.9831,181.411,181.9535,50531.0
2024-03-06 10:30:00,184.42,184.74,183.87,184.02,108578.0,181.9042,182.2198,181.3617,181.5097,108578.0
2024-03-06 11:00:00,184.02,184.02,183.66,183.71,31241.0,181.5097,181.5097,181.1546,181.2039,31241.0
2024-03-06 11:30:00,183.71,184.14,183.63,183.89,30025.0,181.2039,181.628,181.125,181.3814,30025.0
2024-03-06 12:00:00,183.98,184.35,183.94,184.15,16395.0,181.4702,181.8352,181.4308,181.6379,16395.0
2024-03-06 12:30:00,184.15,184.22,183.93,183.94,12727.0,181.6379,181.7069,181.4209,181.4308,12727.0
2024-03-06 13:00:00,183.92,184.26,183.71,184.23,25001.0,181.411,181.7464,181.2039,181.7168,25001.0
2024-03-06 13:30:00,184.26,184.26,183.8,184.06,18649.0,181.7464,181.7464,181.2927,181.5491,18649.0
2024-03-06 14:00:00,184.02,184.13,183.66,183.9,27785.0,181.5097,181.6182,181.1546,181.3913,27785.0
2024-03-06 14:30:00,183.95,183.98,183.57,183.77,22880.0,181.4406,181.4702,181.0658,181.2631,22880.0
2024-03-06 15:00:00,183.75,184.08,183.67,184.05,28769.0,181.2434,181.5688,181.1644,181.5393,28769.0
2024-03-06 15:30:00,184.13,184.3,183.76,183.8,143577.0,181.6182,181.7858,181.2532,181.2927,143577.0
2024-03-07 09:30:00,184.8,184.8,183.68,184.56,31562.0,182.279,182.279,181.1743,182.0423,31562.0
2024-03-07 10:00:00,184.46,184.88,184.27,184.46,33415.0,181.9437,182.3579,181.7563,181.9437,33415.0
2024-03-07 10:30:00,184.52,184.69,184.29,184.62,19360.0,182.0028,182.1705,181.776,182.1015,19360.0
2024-03-07 11:00:00,184.62,184.63,184.33,184.36,24294.0,182.1015,182.1113,181.8154,181.845,24294.0
2024-03-07 11:30:00,184.33,184.35,184.0,184.22,34936.0,181.8154,181.8352,181.4899,181.7069,34936.0
2024-03-07 12:00:00,184.18,184.37,184.09,184.21,16724.0,181.6675,181.8549,181.5787,181.6971,16724.0
2024-03-07 12:30:00,184.19,184.22,183.88,183.92,25257.0,181.6773,181.7069,181.3716,181.411,25257.0
2024-03-07 13:00:00,183.94,184.13,183.94,184.03,13694.0,181.4308,181.6182,181.4308,181.5195,13694.0
2024-03-07 13:30:00,184.06,184.42,183.96,184.34,18690.0,181.5491,181.9042,181.4505,181.8253,18690.0
2024-03-07 14:00:00,184.31,184.47,183.91,183.96,19463.0,181.7957,181.9535,181.4012,181.4505,19463.0
2024-03-07 14:30:00,183.94,183.96,183.45,183.54,28466.0,181.4308,181.4505,180.9474,181.0362,28466.0
2024-03-07 15:00:00,183.5,183.86,183.4,183.83,29972.0,180.9968,181.3518,180.8981,181.3223,29972.0
2024-03-07 15:30:00,183.81,184.14,183.81,184.0,115867.0,181.3025,181.628,181.3025,181.4899,115867.0
2024-03-08 09:30:00,183.39,184.31,182.77,183.95,30737.0,180.8883,181.7957,180.2767,181.4406,30737.0
2024-03-08 10:00:00,183.89,184.13,183.64,183.66,22110.0,181.3814,181.6182,181.1349,181.1546,22110.0
2024-03-08 10:30:00,183.69,184.06,183.62,184.03,19613.0,181.1842,181.5491,181.1151,181.5195,19613.0
2024-03-08 11:00:00,184.11,184.64,184.09,184.45,18788.0,181.5984,182.1212,181.5787,181.9338,18788.0
2024-03-08 11:30:00,184.67,184.72,183.91,183.99,28131.0,182.1508,182.2001,181.4012,181.4801,28131.0
2024-03-08 12:00:00,184.0,184.43,184.0,184.28,20560.0,181.4899,181.9141,181.4899,181.7661,20560.0
2024-03-08 12:30:00,184.26,184.59,184.22,184.58,16258.0,181.7464,182.0719,181.7069,182.062,16258.0
2024-03-08 13:00:00,184.62,184.66,184.32,184.39,22174.0,182.1015,182.1409,181.8056,181.8746,22174.0
2024-03-08 13:30:00,184.38,184.39,183.54,183.68,42131.0,181.8648,181.8746,181.0362,181.1743,42131.0
2024-03-08 14:00:00,183.71,184.39,183.7,184.38,20717.0,181.2039,181.8746,181.194,181.8648,20717.0
2024-03-08 14:30:00,184.34,184.61,184.1,184.46,24032.0,181.8253,182.0916,181.5886,181.9437,24032.0
2024-03-08 15:00:00,184.51,184.51,184.05,184.29,28674.0,181.993,181.993,181.5393,181.776,28674.0
2024-03-08 15:30:00,184.28,184.6,184.1,184.18,125386.0,181.7661,182.0818,181.5886,181.6675,125386.0
2024-03-11 09:30:00,184.0,184.45,183.57,183.82,42919.0,181.4899,181.9338,181.0658,181.3124,42919.0
2024-03-11 10:00:00,183.8,183.8,182.83,182.9,19160.0,181.2927,181.2927,180.3359,180.4049,19160.0
2024-03-11 10:30:00,182.98,183.6,182.82,183.6,27712.0,180.4839,181.0954,180.326,181.0954,27712.0
2024-03-11 11:00:00,183.6,183.6,183.08,183.19,25302.0,181.0954,181.0954,180.5825,180.691,25302.0
2024-03-11 11:30:00,183.19,183.76,183.13,183.7,20111.0,180.691,181.2532,180.6318,181.194,20111.0
2024-03-11 12:00:00,183.7,183.95,183.69,183.92,14501.0,181.194,181.4406,181.1842,181.411,14501.0
2024-03-11 12:30:00,183.95,184.22,183.93,184.02,16869.0,181.4406,181.7069,181.4209,181.5097,16869.0
2024-03-11 13:00:00,184.0,184.53,183.67,184.27,114214.0,181.4899,182.0127,181.1644,181.7563,114214.0
2024-03-11 13:30:00,184.31,184.49,184.29,184.37,21994.0,181.7957,181.9733,181.776,181.8549,21994.0
2024-03-11 14:00:00,184.34,184.42,184.1,184.22,34225.0,181.8253,181.9042,181.5886,181.7069,34225.0
2024-03-11 14:30:00,184.28,184.33,184.07,184.15,18142.0,181.7661,181.8154,181.559,181.6379,18142.0
2024-03-11 15:00:00,184.13,184.47,184.09,184.37,24860.0,181.6182,181.9535,181.5787,181.8549,24860.0
2024-03-11 15:30:00,184.34,184.48,183.97,184.24,123010.0,181.8253,181.9634,181.4603,181.7267,123010.0
2024-03-12 09:30:00,184.1,185.15,183.88,185.09,55579.0,181.5886,182.6243,181.3716,182.5651,55579.0
2024-03-12 10:00:00,185.08,185.28,184.66,185.28,73884.0,182.5552,182.7525,182.1409,182.7525,73884.0
2024-03-12 10:30:00,185.28,185.86,185.22,185.73,82591.0,182.7525,183.3246,182.6933,183.1963,82591.0
2024-03-12 11:00:00,185.73,186.01,185.52,185.58,34802.0,183.1963,183.4725,182.9892,183.0484,34802.0
2024-03-12 11:30:00,185.62,185.65,185.18,185.34,19990.0,183.0878,183.1174,182.6538,182.8117,19990.0
2024-03-12 12:00:00,185.34,185.58,185.34,185.42,17289.0,182.8117,183.0484,182.8117,182.8906,17289.0
2024-03-12 12:30:00,185.42,185.42,185.03,185.31,15278.0,182.8906,182.8906,182.5059,182.7821,15278.0
2024-03-12 13:00:00,185.33,185.39,185.02,185.33,31287.0,182.8018,182.861,182.496,182.8018,31287.0
2024-03-12 13:30:00,185.35,185.68,185.25,185.66,12863.0,182.8215,183.147,182.7229,183.1273,12863.0
2024-03-12 14:00:00,185.63,185.85,185.62,185.77,12216.0,183.0977,183.3147,183.0878,183.2358,12216.0
2024-03-12 14:30:00,185.8,185.89,185.36,185.79,17587.0,183.2654,183.3542,182.8314,183.2555,17587.0
2024-03-12 15:00:00,185.74,186.1,185.67,186.06,24069.0,183.2062,183.5613,183.1372,183.5218,24069.0
2024-03-12 15:30:00,186.02,186.02,185.34,185.44,116133.0,183.4824,183.4824,182.8117,182.9103,116133.0
2024-03-13 09:30:00,185.67,185.72,184.23,184.39,33493.0,183.1372,183.1865,181.7168,181.8746,33493.0
2024-03-13 10:00:00,184.53,185.0,184.53,184.82,17041.0,182.0127,182.4763,182.0127,182.2988,17041.0
2024-03-13 10:30:00,184.82,185.33,184.53,185.33,40478.0,182.2988,182.8018,182.0127,182.8018,40478.0
2024-03-13 11:00:00,185.23,185.52,185.08,185.45,27425.0,182.7032,182.9892,182.5552,182.9202,27425.0
2024-03-13 11:30:00,185.41,185.6,185.26,185.26,14073.0,182.8807,183.0681,182.7328,182.7328,14073.0
2024-03-13 12:00:00,185.24,185.79,185.22,185.67,28589.0,182.713,183.2555,182.6933,183.1372,28589.0
2024-03-13 12:30:00,185.72,185.84,185.58,185.73,17507.0,183.1865,183.3048,183.0484,183.1963,17507.0
2024-03-13 13:00:00,185.73,186.03,185.58,185.65,19991.0,183.1963,183.4922,183.0484,183.1174,19991.0
2024-03-13 13:30:00,185.64,185.85,185.59,185.85,29643.0,183.1076,183.3147,183.0582,183.3147,29643.0
2024-03-13 14:00:00,185.83,185.86,185.66,185.66,21425.0,183.295,183.3246,183.1273,183.1273,21425.0
2024-03-13 14:30:00,185.66,185.79,185.57,185.61,18298.0,183.1273,183.2555,183.0385,183.078,18298.0
2024-03-13 15:00:00,185.61,185.68,185.25,185.25,18885.0,183.078,183.147,182.7229,182.7229,18885.0
2024-03-13 15:30:00,185.29,185.96,185.21,185.89,99163.0,182.7623,183.4232,182.6834,183.3542,99163.0
2024-03-14 09:30:00,186.54,186.78,185.09,185.42,70296.0,183.9953,184.232,182.5651,182.8906,70296.0
2024-03-14 10:00:00,185.43,185.82,185.26,185.62,23157.0,182.9004,183.2851,182.7328,183.0878,23157.0
2024-03-14 10:30:00,185.67,185.7,184.98,185.06,14208.0,183.1372,183.1667,182.4566,182.5355,14208.0
2024-03-14 11:00:00,185.01,185.27,184.51,184.71,18521.0,182.4862,182.7426,181.993,182.1903,18521.0
2024-03-14 11:30:00,184.79,185.21,184.42,185.21,11094.0,182.2692,182.6834,181.9042,182.6834,11094.0
2024-03-14 12:00:00,185.16,185.54,185.05,185.54,10595.0,182.6341,183.0089,182.5256,183.0089,10595.0
2024-03-14 12:30:00,185.58,185.66,185.38,185.46,16805.0,183.0484,183.1273,182.8511,182.93,16805.0
2024-03-14 13:00:00,185.4,185.77,185.4,185.55,13836.0,182.8708,183.2358,182.8708,183.0188,13836.0
2024-03-14 13:30:00,185.53,185.62,185.2,185.55,11421.0,182.9991,183.0878,182.6736,183.0188,11421.0
2024-03-14 14:00:00,185.55,185.58,185.29,185.38,15778.0,183.0188,183.0484,182.7623,182.8511,15778.0
2024-03-14 14:30:00,185.38,185.63,185.24,185.25,13161.0,182.8511,183.0977,182.713,182.7229,13161.0
2024-03-14 15:00:00,185.26,185.63,185.15,185.56,15724.0,182.7328,183.0977,182.6243,183.0287,15724.0
2024-03-14 15:30:00,185.54,186.35,185.27,186.33,114664.0,183.0089,183.8079,182.7426,183.7882,114664.0
2024-03-15 09:30:00,184.42,186.45,184.39,185.36,187083.0,181.9042,183.9065,181.8746,182.8314,187083.0
2024-03-15 10:00:00,185.34,185.81,185.22,185.67,30191.0,182.8117,183.2752,182.6933,183.1372,30191.0
2024-03-15 10:30:00,185.64,186.07,185.33,186.05,20916.0,183.1076,183.5317,182.8018,183.512,20916.0
2024-03-15 11:00:00,186.03,186.26,185.95,186.17,20131.0,183.4922,183.7191,183.4133,183.6303,20131.0
2024-03-15 11:30:00,186.14,186.26,185.95,185.97,16065.0,183.6007,183.7191,183.4133,183.4331,16065.0
2024-03-15 12:00:00,185.97,186.02,185.58,185.64,33030.0,183.4331,183.4824,183.0484,183.1076,33030.0
2024-03-15 12:30:00,185.63,185.76,185.37,185.58,37082.0,183.0977,183.2259,182.8413,183.0484,37082.0
2024-03-15 13:00:00,185.58,185.95,185.53,185.81,23183.0,183.0484,183.4133,182.9991,183.2752,23183.0
2024-03-15 13:30:00,185.85,185.95,185.59,185.84,34138.0,183.3147,183.4133,183.0582,183.3048,34138.0
2024-03-15 14:00:00,185.84,186.05,185.76,185.97,16973.0,183.3048,183.512,183.2259,183.4331,16973.0
2024-03-15 14:30:00,185.98,186.23,185.94,185.99,26600.0,183.4429,183.6895,183.4035,183.4528,26600.0
2024-03-15 15:00:00,185.94,186.11,185.82,185.94,21673.0,183.4035,183.5712,183.2851,183.4035,21673.0
2024-03-15 15:30:00,185.94,186.61,185.65,186.33,192291.0,183.4035,184.0643,183.1174,183.7882,192291.0
2024-03-18 09:30:00,186.31,187.16,186.31,186.4,25702.0,183.7684,184.6068,183.7684,183.8572,25702.0
2024-03-18 10:00:00,186.3,186.67,186.28,186.29,20241.0,183.7586,184.1235,183.7388,183.7487,20241.0
2024-03-18 10:30:00,186.37,187.26,186.36,187.19,19516.0,183.8276,184.7055,183.8177,184.6364,19516.0
2024-03-18 11:00:00,187.15,187.62,187.14,187.58,15189.0,184.597,185.0606,184.5871,185.0211,15189.0
2024-03-18 11:30:00,187.52,187.7,187.36,187.56,14724.0,184.9619,185.1395,184.8041,185.0014,14724.0
2024-03-18 12:00:00,187.53,187.95,187.36,187.95,19224.0,184.9718,185.3861,184.8041,185.3861,19224.0
2024-03-18 12:30:00,187.94,187.94,187.71,187.83,10304.0,185.3762,185.3762,185.1493,185.2677,10304.0
2024-03-18 13:00:00,187.85,188.14,187.85,188.14,12269.0,185.2874,185.5735,185.2874,185.5735,12269.0
2024-03-18 13:30:00,188.11,188.16,187.73,187.86,15101.0,185.5439,185.5932,185.1691,185.2973,15101.0
2024-03-18 14:00:00,187.87,187.9,187.62,187.84,14825.0,185.3071,185.3367,185.0606,185.2776,14825.0
2024-03-18 14:30:00,187.86,187.96,187.72,187.91,15640.0,185.2973,185.3959,185.1592,185.3466,15640.0
2024-03-18 15:00:00,187.9,187.97,187.63,187.67,47327.0,185.3367,185.4058,185.0704,185.1099,47327.0
2024-03-18 15:30:00,187.65,187.89,187.42,187.58,93962.0,185.0901,185.3269,184.8633,185.0211,93962.0
2024-03-19 09:30:00,188.28,188.48,187.54,188.31,34564.0,185.7116,185.9088,184.9816,185.7411,34564.0
2024-03-19 10:00:00,188.34,188.45,187.6,187.73,39782.0,185.7707,185.8792,185.0408,185.1691,39782.0
2024-03-19 10:30:00,187.67,187.84,187.5,187.72,35698.0,185.1099,185.2776,184.9422,185.1592,35698.0
2024-03-19 11:00:00,187.76,188.06,187.68,187.99,18707.0,185.1986,185.4946,185.1197,185.4255,18707.0
2024-03-19 11:30:00,187.96,188.06,187.62,187.78,31378.0,185.3959,185.4946,185.0606,185.2184,31378.0
2024-03-19 12:00:00,187.74,187.8,187.45,187.77,15744.0,185.1789,185.2381,184.8929,185.2085,15744.0
2024-03-19 12:30:00,187.79,187.89,187.67,187.84,12887.0,185.2282,185.3269,185.1099,185.2776,12887.0
2024-03-19 13:00:00,187.9,187.95,187.61,187.93,16203.0,185.3367,185.3861,185.0507,185.3663,16203.0
2024-03-19 13:30:00,187.94,188.1,187.9,188.0,20809.0,185.3762,185.534,185.3367,185.4354,20809.0
2024-03-19 14:00:00,188.0,188.07,187.87,188.03,22182.0,185.4354,185.5044,185.3071,185.465,22182.0
2024-03-19 14:30:00,188.03,188.09,187.9,188.0,26619.0,185.465,185.5241,185.3367,185.4354,26619.0
2024-03-19 15:00:00,187.98,188.02,187.76,187.96,28785.0,185.4156,185.4551,185.1986,185.3959,28785.0
2024-03-19 15:30:00,187.96,188.19,187.9,188.12,112892.0,185.3959,185.6228,185.3367,185.5537,112892.0
2024-03-20 09:30:00,188.51,188.51,187.44,188.35,73413.0,185.9384,185.9384,184.883,185.7806,73413.0
2024-03-20 10:00:00,188.42,188.66,188.08,188.17,14238.0,185.8496,186.0864,185.5143,185.6031,14238.0
2024-03-20 10:30:00,188.1,188.5,187.99,188.36,20678.0,185.534,185.9286,185.4255,185.7905,20678.0
2024-03-20 11:00:00,188.37,188.49,188.16,188.34,13056.0,185.8003,185.9187,185.5932,185.7707,13056.0
2024-03-20 11:30:00,188.36,188.4,188.24,188.28,17028.0,185.7905,185.8299,185.6721,185.7116,17028.0
2024-03-20 12:00:00,188.28,188.32,187.88,188.03,6590.0,185.7116,185.751,185.317,185.465,6590.0
2024-03-20 12:30:00,187.97,188.33,187.86,188.25,9368.0,185.4058,185.7609,185.2973,185.682,9368.0
2024-03-20 13:00:00,188.3,188.32,187.91,187.98,14544.0,185.7313,185.751,185.3466,185.4156,14544.0
2024-03-20 13:30:00,187.93,188.03,187.63,187.64,9001.0,185.3663,185.465,185.0704,185.0803,9001.0
2024-03-20 14:00:00,187.67,188.01,187.41,187.56,44564.0,185.1099,185.4452,184.8534,185.0014,44564.0
2024-03-20 14:30:00,187.65,187.79,187.28,187.53,70989.0,185.0901,185.2282,184.7252,184.9718,70989.0
2024-03-20 15:00:00,187.59,188.2,187.51,187.96,24220.0,185.031,185.6326,184.9521,185.3959,24220.0
2024-03-20 15:30:00,187.96,187.96,187.53,187.77,145519.0,185.3959,185.3959,184.9718,185.2085,145519.0
2024-03-21 09:30:00,187.98,188.77,187.3,188.27,161793.0,185.4156,186.1949,184.7449,185.7017,161793.0
2024-03-21 10:00:00,188.25,188.51,188.13,188.28,41389.0,185.682,185.9384,185.5636,185.7116,41389.0
2024-03-21 10:30:00,188.28,188.86,188.1,188.66,43400.0,185.7116,186.2836,185.534,186.0864,43400.0
2024-03-21 11:00:00,188.71,188.98,188.42,188.42,46575.0,186.1357,186.402,185.8496,185.8496,46575.0
2024-03-21 11:30:00,188.46,188.64,188.23,188.37,38487.0,185.8891,186.0666,185.6622,185.8003,38487.0
2024-03-21 12:00:00,188.4,188.81,188.32,188.64,56600.0,185.8299,186.2343,185.751,186.0666,56600.0
2024-03-21 12:30:00,188.64,188.8,188.17,188.8,43230.0,186.0666,186.2245,185.6031,186.2245,43230.0
2024-03-21 13:00:00,188.75,189.13,188.73,188.84,46594.0,186.1751,186.55,186.1554,186.2639,46594.0
2024-03-21 13:30:00,188.91,188.91,188.6,188.73,24029.0,186.333,186.333,186.0272,186.1554,24029.0
2024-03-21 14:00:00,188.74,189.1,188.73,188.93,51550.0,186.1653,186.5204,186.1554,186.3527,51550.0
2024-03-21 14:30:00,188.93,189.14,188.89,188.93,40010.0,186.3527,186.5598,186.3132,186.3527,40010.0
2024-03-21 15:00:00,188.94,189.09,188.82,188.98,36029.0,186.3626,186.5105,186.2442,186.402,36029.0
2024-03-21 15:30:00,189.0,189.4,188.98,189.13,182206.0,186.4217,186.8163,186.402,186.55,182206.0
2024-03-22 09:30:00,189.75,190.0,188.98,189.2,60134.0,187.1615,187.4081,186.402,186.619,60134.0
2024-03-22 10:00:00,189.18,189.5,188.98,189.5,41214.0,186.5993,186.9149,186.402,186.9149,41214.0
2024-03-22 10:30:00,189.44,189.47,189.25,189.37,26068.0,186.8557,186.8853,186.6683,186.7867,26068.0
2024-03-22 11:00:00,189.33,189.53,188.97,189.16,79113.0,186.7472,186.9445,186.3921,186.5795,79113.0
2024-03-22 11:30:00,189.17,189.67,189.12,189.22,34576.0,186.5894,187.0826,186.5401,186.6387,34576.0
2024-03-22 12:00:00,189.22,189.48,189.21,189.34,35076.0,186.6387,186.8952,186.6289,186.7571,35076.0
2024-03-22 12:30:00,189.37,189.5,189.3,189.43,21781.0,186.7867,186.9149,186.7176,186.8459,21781.0
2024-03-22 13:00:00,189.43,189.51,189.25,189.5,35698.0,186.8459,186.9248,186.6683,186.9149,35698.0
2024-03-22 13:30:00,189.51,189.88,189.43,189.84,49797.0,186.9248,187.2897,186.8459,187.2503,49797.0
2024-03-22 14:00:00,189.83,190.18,189.76,190.11,29389.0,187.2404,187.5856,187.1714,187.5166,29389.0
2024-03-22 14:30:00,190.07,190.11,189.87,190.0,20316.0,187.4771,187.5166,187.2799,187.4081,20316.0
2024-03-22 15:00:00,189.99,190.45,189.97,190.36,36125.0,187.3982,187.852,187.3785,187.7632,36125.0
2024-03-22 15:30:00,190.35,190.72,190.35,190.48,95347.0,187.7533,188.1183,187.7533,187.8815,95347.0
2024-03-25 09:30:00,190.45,190.52,189.85,190.33,29037.0,187.852,187.921,187.2601,187.7336,29037.0
2024-03-25 10:00:00,190.24,190.6,190.17,190.46,33673.0,187.6448,187.9999,187.5758,187.8618,33673.0
2024-03-25 10:30:00,190.5,190.5,190.04,190.27,26436.0,187.9013,187.9013,187.4475,187.6744,26436.0
2024-03-25 11:00:00,190.23,190.29,190.08,190.08,32735.0,187.635,187.6941,187.487,187.487,32735.0
2024-03-25 11:30:00,190.06,190.06,189.15,189.16,45132.0,187.4673,187.4673,186.5697,186.5795,45132.0
2024-03-25 12:00:00,189.16,189.47,189.14,189.21,16601.0,186.5795,186.8853,186.5598,186.6289,16601.0
2024-03-25 12:30:00,189.19,189.24,188.99,189.22,11256.0,186.6091,186.6585,186.4119,186.6387,11256.0
2024-03-25 13:00:00,189.24,189.38,189.14,189.31,7293.0,186.6585,186.7965,186.5598,186.7275,7293.0
2024-03-25 13:30:00,189.34,189.61,189.3,189.54,24110.0,186.7571,187.0234,186.7176,186.9544,24110.0
2024-03-25 14:00:00,189.53,189.71,189.46,189.65,25247.0,186.9445,187.122,186.8755,187.0629,25247.0
2024-03-25 14:30:00,189.67,189.79,189.35,189.44,17409.0,187.0826,187.201,186.767,186.8557,17409.0
2024-03-25 15:00:00,189.42,189.76,189.41,189.66,12754.0,186.836,187.1714,186.8261,187.0727,12754.0
2024-03-25 15:30:00,189.64,189.95,189.61,189.73,143323.0,187.053,187.3588,187.0234,187.1418,143323.0
2024-03-26 09:30:00,189.73,190.16,189.33,189.8,127705.0,187.1418,187.5659,186.7472,187.2108,127705.0
2024-03-26 10:00:00,189.85,190.08,189.49,190.02,17859.0,187.2601,187.487,186.905,187.4278,17859.0
2024-03-26 10:30:00,190.03,190.42,189.95,189.98,26958.0,187.4377,187.8224,187.3588,187.3884,26958.0
2024-03-26 11:00:00,190.18,190.4,190.18,190.39,9804.0,187.5856,187.8026,187.5856,187.7928,9804.0
2024-03-26 11:30:00,190.37,190.37,190.03,190.17,21644.0,187.773,187.773,187.4377,187.5758,21644.0
2024-03-26 12:00:00,190.14,190.14,189.44,189.48,106399.0,187.5462,187.5462,186.8557,186.8952,106399.0
2024-03-26 12:30:00,189.56,190.16,189.56,190.03,23578.0,186.9741,187.5659,186.9741,187.4377,23578.0
2024-03-26 13:00:00,190.07,190.1,189.71,189.75,35612.0,187.4771,187.5067,187.122,187.1615,35612.0
2024-03-26 13:30:00,189.74,189.86,189.66,189.78,27547.0,187.1516,187.27,187.0727,187.1911,27547.0
2024-03-26 14:00:00,189.76,189.88,189.75,189.83,31006.0,187.1714,187.2897,187.1615,187.2404,31006.0
2024-03-26 14:30:00,189.81,190.01,189.8,189.96,49679.0,187.2207,187.418,187.2108,187.3686,49679.0
2024-03-26 15:00:00,189.98,190.15,189.92,189.99,39212.0,187.3884,187.556,187.3292,187.3982,39212.0
2024-03-26 15:30:00,190.01,190.23,189.48,189.75,125372.0,187.418,187.635,186.8952,187.1615,125372.0
2024-03-27 09:30:00,190.33,190.82,189.7,190.64,52217.0,187.7336,188.2169,187.1122,188.0394,52217.0
2024-03-27 10:00:00,190.51,190.82,190.05,190.28,89866.0,187.9111,188.2169,187.4574,187.6843,89866.0
2024-03-27 10:30:00,190.21,190.6,190.01,190.2,34358.0,187.6152,187.9999,187.418,187.6054,34358.0
2024-03-27 11:00:00,190.28,190.75,190.22,190.59,21285.0,187.6843,188.1479,187.6251,187.99,21285.0
2024-03-27 11:30:00,190.56,190.77,190.42,190.43,22372.0,187.9605,188.1676,187.8224,187.8322,22372.0
2024-03-27 12:00:00,190.38,190.39,189.84,190.18,27795.0,187.7829,187.7928,187.2503,187.5856,27795.0
2024-03-27 12:30:00,190.18,190.21,189.89,189.96,15847.0,187.5856,187.6152,187.2996,187.3686,15847.0
2024-03-27 13:00:00,189.92,190.19,189.78,190.17,16808.0,187.3292,187.5955,187.1911,187.5758,16808.0
2024-03-27 13:30:00,190.16,190.34,190.01,190.02,27578.0,187.5659,187.7435,187.418,187.4278,27578.0
2024-03-27 14:00:00,190.0,190.49,189.95,190.45,40712.0,187.4081,187.8914,187.3588,187.852,40712.0
2024-03-27 14:30:00,190.53,190.63,190.25,190.47,23256.0,187.9309,188.0295,187.6547,187.8717,23256.0
2024-03-27 15:00:00,190.5,190.99,190.4,190.79,55179.0,187.9013,188.3846,187.8026,188.1873,55179.0
2024-03-27 15:30:00,190.9,191.57,190.67,191.52,185142.0,188.2958,188.9567,188.069,188.9074,185142.0
2024-03-28 09:30:00,191.88,191.88,191.09,191.46,19846.0,189.2624,189.2624,188.4832,188.8482,19846.0
2024-03-28 10:00:00,191.45,191.62,191.15,191.55,30430.0,188.8383,189.006,188.5424,188.9369,30430.0
2024-03-28 10:30:00,191.59,191.93,191.52,191.73,26844.0,188.9764,189.3118,188.9074,189.1145,26844.0
2024-03-28 11:00:00,191.7,191.88,191.55,191.69,30580.0,189.0849,189.2624,188.9369,189.075,30580.0
2024-03-28 11:30:00,191.67,192.06,191.65,191.65,18683.0,189.0553,189.44,189.0356,189.0356,18683.0
2024-03-28 12:00:00,191.72,191.81,191.62,191.7,22559.0,189.1046,189.1934,189.006,189.0849,22559.0
2024-03-28 12:30:00,191.7,191.98,191.52,191.61,58597.0,189.0849,189.3611,188.9074,188.9961,58597.0
2024-03-28 13:00:00,191.61,191.79,191.54,191.76,21743.0,188.9961,189.1737,188.9271,189.1441,21743.0
2024-03-28 13:30:00,191.75,191.75,191.25,191.29,34057.0,189.1342,189.1342,188.641,188.6805,34057.0
2024-03-28 14:00:00,191.33,191.58,191.33,191.37,30361.0,188.7199,188.9665,188.7199,188.7594,30361.0
2024-03-28 14:30:00,191.36,191.49,191.02,191.47,44939.0,188.7495,188.8778,188.4142,188.858,44939.0
2024-03-28 15:00:00,191.44,191.81,191.3,191.74,27259.0,188.8284,189.1934,188.6904,189.1244,27259.0
2024-03-28 15:30:00,191.74,191.87,191.27,191.38,163750.0,189.1244,189.2526,188.6608,188.7693,163750.0
2024-04-01 09:30:00,190.69,190.69,190.06,190.56,22518.0,188.6188,188.6188,187.9956,188.4902,22518.0
2024-04-01 10:00:00,190.47,190.86,190.21,190.28,26552.0,188.4012,188.7869,188.144,188.2132,26552.0
2024-04-01 10:30:00,190.28,190.36,189.77,189.97,37377.0,188.2132,188.2924,187.7088,187.9066,37377.0
2024-04-01 11:00:00,189.96,190.08,189.8,190.0,57256.0,187.8967,188.0154,187.7384,187.9363,57256.0
2024-04-01 11:30:00,190.03,190.08,189.38,189.41,27797.0,187.9659,188.0154,187.323,187.3527,27797.0
2024-04-01 12:00:00,189.43,189.73,189.27,189.55,35496.0,187.3725,187.6692,187.2142,187.4912,35496.0
2024-04-01 12:30:00,189.55,189.72,189.52,189.62,25599.0,187.4912,187.6593,187.4615,187.5604,25599.0
2024-04-01 13:00:00,189.59,189.69,189.42,189.58,30579.0,187.5307,187.6296,187.3626,187.5208,30579.0
2024-04-01 13:30:00,189.46,189.7,189.44,189.59,13711.0,187.4021,187.6395,187.3823,187.5307,13711.0
2024-04-01 14:00:00,189.58,189.8,189.57,189.78,34985.0,187.5208,187.7384,187.5109,187.7187,34985.0
2024-04-01 14:30:00,189.79,189.89,189.77,189.87,52574.0,187.7285,187.8275,187.7088,187.8077,52574.0
2024-04-01 15:00:00,189.85,190.29,189.84,190.26,43050.0,187.7879,188.2231,187.778,188.1934,43050.0
2024-04-01 15:30:00,190.25,190.43,189.76,189.83,191226.0,188.1835,188.3616,187.6989,187.7681,191226.0
2024-04-02 09:30:00,189.64,190.12,189.1,189.87,36320.0,187.5802,188.055,187.046,187.8077,36320.0
2024-04-02 10:00:00,189.94,190.13,189.5,189.8,28011.0,187.8769,188.0649,187.4417,187.7384,28011.0
2024-04-02 10:30:00,189.83,190.33,189.78,190.03,37376.0,187.7681,188.2627,187.7187,187.9659,37376.0
2024-04-02 11:00:00,190.03,190.15,189.94,190.05,36462.0,187.9659,188.0846,187.8769,187.9857,36462.0
2024-04-02 11:30:00,190.05,190.32,189.35,189.43,89508.0,187.9857,188.2528,187.2933,187.3725,89508.0
2024-04-02 12:00:00,189.43,189.69,189.21,189.64,19603.0,187.3725,187.6296,187.1548,187.5802,19603.0
2024-04-02 12:30:00,189.64,189.85,189.61,189.62,16570.0,187.5802,187.7879,187.5505,187.5604,16570.0
2024-04-02 13:00:00,189.62,189.78,189.54,189.63,44242.0,187.5604,187.7187,187.4813,187.5703,44242.0
2024-04-02 13:30:00,189.66,189.81,189.42,189.42,22604.0,187.6,187.7483,187.3626,187.3626,22604.0
2024-04-02 14:00:00,189.4,189.77,189.29,189.66,22661.0,187.3428,187.7088,187.234,187.6,22661.0
2024-04-02 14:30:00,189.62,189.71,189.26,189.28,22276.0,187.5604,187.6494,187.2043,187.2241,22276.0
2024-04-02 15:00:00,189.31,189.48,189.05,189.22,64091.0,187.2538,187.4219,186.9966,187.1647,64091.0
2024-04-02 15:30:00,189.24,189.37,188.93,188.97,119461.0,187.1845,187.3131,186.8779,186.9175,119461.0
2024-04-03 09:30:00,188.86,189.27,188.42,189.19,77690.0,186.8086,187.2142,186.3734,187.1351,77690.0
2024-04-03 10:00:00,189.24,189.64,188.78,188.8,17220.0,187.1845,187.5802,186.7295,186.7493,17220.0
2024-04-03 10:30:00,188.93,189.08,188.77,189.02,29764.0,186.8779,187.0263,186.7196,186.9669,29764.0
2024-04-03 11:00:00,189.0,189.38,188.96,189.37,22424.0,186.9471,187.323,186.9076,187.3131,22424.0
2024-04-03 11:30:00,189.38,189.47,189.12,189.12,27168.0,187.323,187.412,187.0658,187.0658,27168.0
2024-04-03 12:00:00,189.16,189.31,189.02,189.31,22261.0,187.1054,187.2538,186.9669,187.2538,22261.0
2024-04-03 12:30:00,189.23,189.29,188.91,189.03,9641.0,187.1746,187.234,186.8581,186.9768,9641.0
2024-04-03 13:00:00,189.03,189.25,188.88,189.2,20905.0,186.9768,187.1944,186.8284,187.145,20905.0
2024-04-03 13:30:00,189.2,189.31,189.13,189.25,21766.0,187.145,187.2538,187.0757,187.1944,21766.0
2024-04-03 14:00:00,189.23,189.33,188.98,189.09,29556.0,187.1746,187.2735,186.9273,187.0361,29556.0
2024-04-03 14:30:00,189.09,189.11,188.91,188.99,25705.0,187.0361,187.0559,186.8581,186.9372,25705.0
2024-04-03 15:00:00,189.0,189.1,188.5,188.69,55433.0,186.9471,187.046,186.4526,186.6405,55433.0
2024-04-03 15:30:00,188.71,189.39,188.69,189.29,115927.0,186.6603,187.3329,186.6405,187.234,115927.0
2024-04-04 09:30:00,190.18,190.46,189.1,189.39,41978.0,188.1143,188.3913,187.046,187.3329,41978.0
2024-04-04 10:00:00,189.39,189.58,189.14,189.38,58845.0,187.3329,187.5208,187.0856,187.323,58845.0
2024-04-04 10:30:00,189.43,189.5,188.94,189.0,45545.0,187.3725,187.4417,186.8878,186.9471,45545.0
2024-04-04 11:00:00,188.98,189.22,188.91,189.22,36088.0,186.9273,187.1647,186.8581,187.1647,36088.0
2024-04-04 11:30:00,189.2,189.39,189.07,189.09,59612.0,187.145,187.3329,187.0164,187.0361,59612.0
2024-04-04 12:00:00,189.05,189.26,188.94,189.0,33611.0,186.9966,187.2043,186.8878,186.9471,33611.0
2024-04-04 12:30:00,189.01,189.17,188.52,188.53,109969.0,186.957,187.1153,186.4723,186.4822,109969.0
2024-04-04 13:00:00,188.53,188.75,188.34,188.42,40370.0,186.4822,186.6998,186.2943,186.3734,40370.0
2024-04-04 13:30:00,188.38,188.41,187.69,187.74,67730.0,186.3339,186.3635,185.6514,185.7008,67730.0
2024-04-04 14:00:00,187.71,187.71,186.98,186.98,69618.0,185.6711,185.6711,184.9491,184.9491,69618.0
2024-04-04 14:30:00,186.93,187.08,186.52,186.79,36566.0,184.8996,185.048,184.4941,184.7611,36566.0
2024-04-04 15:00:00,186.74,187.05,186.57,186.64,38634.0,184.7117,185.0183,184.5435,184.6128,38634.0
2024-04-04 15:30:00,186.71,187.17,186.43,186.79,191267.0,184.682,185.137,184.405,184.7611,191267.0
2024-04-05 09:30:00,187.48,187.57,187.03,187.03,20752.0,185.4436,185.5327,184.9985,184.9985,20752.0
2024-04-05 10:00:00,187.08,187.09,186.38,186.65,13655.0,185.048,185.0579,184.3556,184.6227,13655.0
2024-04-05 10:30:00,186.64,187.33,186.55,187.33,12566.0,184.6128,185.2953,184.5237,185.2953,12566.0
2024-04-05 11:00:00,187.39,187.91,187.31,187.91,14060.0,185.3546,185.869,185.2755,185.869,14060.0
2024-04-05 11:30:00,187.91,188.05,187.63,187.98,9314.0,185.869,186.0074,185.592,185.9382,9314.0
2024-04-05 12:00:00,188.04,188.43,188.0,188.28,16721.0,185.9976,186.3833,185.958,186.2349,16721.0
2024-04-05 12:30:00,188.19,188.2,187.97,188.18,11935.0,186.1459,186.1558,185.9283,186.136,11935.0
2024-04-05 13:00:00,188.12,188.12,187.8,187.91,10209.0,186.0767,186.0767,185.7602,185.869,10209.0
2024-04-05 13:30:00,187.94,188.13,187.83,187.91,23626.0,185.8986,186.0866,185.7898,185.869,23626.0
2024-04-05 14:00:00,187.94,188.19,187.72,187.89,16565.0,185.8986,186.1459,185.681,185.8492,16565.0
2024-04-05 14:30:00,187.95,188.11,187.81,188.06,25891.0,185.9085,186.0668,185.7701,186.0173,25891.0
2024-04-05 15:00:00,188.04,188.2,187.94,188.09,16846.0,185.9976,186.1558,185.8986,186.047,16846.0
2024-04-05 15:30:00,188.09,188.48,188.06,188.4,102661.0,186.047,186.4328,186.0173,186.3536,102661.0
2024-04-08 09:30:00,187.62,188.18,187.52,188.15,41672.0,185.5821,186.136,185.4832,186.1064,41672.0
2024-04-08 10:00:00,188.15,188.71,187.69,188.66,34421.0,186.1064,186.6603,185.6514,186.6108,34421.0
2024-04-08 10:30:00,188.73,188.82,188.51,188.67,26140.0,186.6801,186.7691,186.4624,186.6207,26140.0
2024-04-08 11:00:00,188.68,188.79,188.55,188.67,33986.0,186.6306,186.7394,186.502,186.6207,33986.0
2024-04-08 11:30:00,188.64,188.66,188.41,188.66,33407.0,186.591,186.6108,186.3635,186.6108,33407.0
2024-04-08 12:00:00,188.68,188.88,188.61,188.87,21797.0,186.6306,186.8284,186.5614,186.8185,21797.0
2024-04-08 12:30:00,188.87,189.13,188.85,189.13,35728.0,186.8185,187.0757,186.7988,187.0757,35728.0
2024-04-08 13:00:00,189.15,189.16,188.9,189.03,32204.0,187.0955,187.1054,186.8482,186.9768,32204.0
2024-04-08 13:30:00,189.04,189.26,188.77,188.94,56935.0,186.9867,187.2043,186.7196,186.8878,56935.0
2024-04-08 14:00:00,188.94,188.99,188.6,188.63,27620.0,186.8878,186.9372,186.5515,186.5811,27620.0
2024-04-08 14:30:00,188.6,188.72,188.46,188.66,54373.0,186.5515,186.6702,186.413,186.6108,54373.0
2024-04-08 15:00:00,188.73,188.73,188.51,188.56,38359.0,186.6801,186.6801,186.4624,186.5119,38359.0
2024-04-08 15:30:00,188.57,188.8,188.39,188.53,159623.0,186.5218,186.7493,186.3438,186.4822,159623.0
2024-04-09 09:30:00,188.97,189.36,188.24,188.67,87568.0,186.9175,187.3032,186.1954,186.6207,87568.0
2024-04-09 10:00:00,188.57,188.8,188.34,188.45,21056.0,186.5218,186.7493,186.2943,186.4031,21056.0
2024-04-09 10:30:00,188.41,188.45,187.5,187.87,45744.0,186.3635,186.4031,185.4634,185.8294,45744.0
2024-04-09 11:00:00,187.86,188.74,187.85,188.6,26168.0,185.8195,186.69,185.8096,186.5515,26168.0
2024-04-09 11:30:00,188.64,188.73,188.5,188.7,29940.0,186.591,186.6801,186.4526,186.6504,29940.0
2024-04-09 12:00:00,188.71,188.89,188.51,188.6,22986.0,186.6603,186.8383,186.4624,186.5515,22986.0
2024-04-09 12:30:00,188.62,189.03,188.62,188.88,21480.0,186.5713,186.9768,186.5713,186.8284,21480.0
2024-04-09 13:00:00,188.89,189.29,188.89,189.09,19343.0,186.8383,187.234,186.8383,187.0361,19343.0
2024-04-09 13:30:00,189.13,189.19,188.89,188.97,17778.0,187.0757,187.1351,186.8383,186.9175,17778.0
2024-04-09 14:00:00,188.95,189.15,188.86,188.86,30939.0,186.8977,187.0955,186.8086,186.8086,30939.0
2024-04-09 14:30:00,188.82,188.94,188.5,188.62,36140.0,186.7691,186.8878,186.4526,186.5713,36140.0
2024-04-09 15:00:00,188.62,189.13,188.5,189.1,57048.0,186.5713,187.0757,186.4526,187.046,57048.0
2024-04-09 15:30:00,189.15,189.23,188.64,188.84,187915.0,187.0955,187.1746,186.591,186.7889,187915.0
2024-04-10 09:30:00,188.0,188.54,187.62,187.88,44446.0,185.958,186.4921,185.5821,185.8393,44446.0
2024-04-10 10:00:00,187.8,188.94,187.8,188.77,22565.0,185.7602,186.8878,185.7602,186.7196,22565.0
2024-04-10 10:30:00,188.83,190.06,188.76,189.66,73446.0,186.779,187.9956,186.7097,187.6,73446.0
2024-04-10 11:00:00,189.67,189.67,188.96,189.09,35199.0,187.6098,187.6098,186.9076,187.0361,35199.0
2024-04-10 11:30:00,189.08,189.16,188.92,189.07,23275.0,187.0263,187.1054,186.868,187.0164,23275.0
2024-04-10 12:00:00,189.01,189.23,188.86,189.18,41771.0,186.957,187.1746,186.8086,187.1252,41771.0
2024-04-10 12:30:00,189.18,189.43,189.03,189.35,23944.0,187.1252,187.3725,186.9768,187.2933,23944.0
2024-04-10 13:00:00,189.38,189.42,188.54,189.25,36064.0,187.323,187.3626,186.4921,187.1944,36064.0
2024-04-10 13:30:00,189.08,189.57,188.81,189.28,24332.0,187.0263,187.5109,186.7592,187.2241,24332.0
2024-04-10 14:00:00,189.35,189.56,189.14,189.28,13962.0,187.2933,187.501,187.0856,187.2241,13962.0
2024-04-10 14:30:00,189.28,189.83,189.21,189.54,42303.0,187.2241,187.7681,187.1548,187.4813,42303.0
2024-04-10 15:00:00,189.55,190.13,189.52,190.07,68400.0,187.4912,188.0649,187.4615,188.0055,68400.0
2024-04-10 15:30:00,190.09,190.14,189.59,189.71,190046.0,188.0253,188.0747,187.5307,187.6494,190046.0
2024-04-11 09:30:00,189.06,189.37,188.52,188.9,36838.0,187.0065,187.3131,186.4723,186.8482,36838.0
2024-04-11 10:00:00,188.95,188.98,188.48,188.78,28155.0,186.8977,186.9273,186.4328,186.7295,28155.0
2024-04-11 10:30:00,188.75,188.81,188.49,188.65,26149.0,186.6998,186.7592,186.4427,186.6009,26149.0
2024-04-11 11:00:00,188.64,188.84,188.5,188.53,46468.0,186.591,186.7889,186.4526,186.4822,46468.0
2024-04-11 11:30:00,188.52,188.61,188.2,188.47,32414.0,186.4723,186.5614,186.1558,186.4229,32414.0
2024-04-11 12:00:00,188.47,188.52,187.99,187.99,19407.0,186.4229,186.4723,185.9481,185.9481,19407.0
2024-04-11 12:30:00,187.94,188.44,187.78,188.21,44683.0,185.8986,186.3932,185.7404,186.1657,44683.0
2024-04-11 13:00:00,188.22,188.84,188.2,188.63,24620.0,186.1756,186.7889,186.1558,186.5811,24620.0
2024-04-11 13:30:00,188.63,188.95,188.44,188.8,16789.0,186.5811,186.8977,186.3932,186.7493,16789.0
2024-04-11 14:00:00,188.86,189.35,188.79,189.31,22563.0,186.8086,187.2933,186.7394,187.2538,22563.0
2024-04-11 14:30:00,189.34,189.41,189.22,189.41,23058.0,187.2834,187.3527,187.1647,187.3527,23058.0
2024-04-11 15:00:00,189.42,189.51,188.97,189.23,46894.0,187.3626,187.4516,186.9175,187.1746,46894.0
2024-04-11 15:30:00,189.18,189.29,188.66,189.17,142597.0,187.1252,187.234,186.6108,187.1153,142597.0
2024-04-12 09:30:00,188.79,189.35,188.3,188.56,29034.0,186.7394,187.2933,186.2547,186.5119,29034.0
2024-04-12 10:00:00,188.47,188.81,188.38,188.7,27662.0,186.4229,186.7592,186.3339,186.6504,27662.0
2024-04-12 10:30:00,188.73,188.82,188.54,188.65,29672.0,186.6801,186.7691,186.4921,186.6009,29672.0
2024-04-12 11:00:00,188.63,188.92,188.48,188.91,26752.0,186.5811,186.868,186.4328,186.8581,26752.0
2024-04-12 11:30:00,188.92,189.02,188.51,188.78,23478.0,186.868,186.9669,186.4624,186.7295,23478.0
2024-04-12 12:00:00,188.77,188.83,188.26,188.26,17897.0,186.7196,186.779,186.2152,186.2152,17897.0
2024-04-12 12:30:00,188.28,188.31,187.85,187.96,34333.0,186.2349,186.2646,185.8096,185.9184,34333.0
2024-04-12 13:00:00,187.93,188.07,187.48,187.48,30755.0,185.8887,186.0272,185.4436,185.4436,30755.0
2024-04-12 13:30:00,187.46,188.04,187.29,187.95,25546.0,185.4239,185.9976,185.2557,185.9085,25546.0
2024-04-12 14:00:00,187.93,188.26,187.71,187.78,65511.0,185.8887,186.2152,185.6711,185.7404,65511.0
2024-04-12 14:30:00,187.84,187.84,187.16,187.21,30482.0,185.7997,185.7997,185.1271,185.1766,30482.0
2024-04-12 15:00:00,187.12,187.47,187.03,187.38,28033.0,185.0875,185.4337,184.9985,185.3447,28033.0
2024-04-12 15:30:00,187.4,187.84,187.22,187.81,83190.0,185.3645,185.7997,185.1865,185.7701,83190.0
2024-04-15 09:30:00,189.41,189.91,189.09,189.25,55807.0,187.3527,187.8472,187.0361,187.1944,55807.0
2024-04-15 10:00:00,189.25,189.28,187.82,187.83,45040.0,187.1944,187.2241,185.7799,185.7898,45040.0
2024-04-15 10:30:00,187.76,188.55,187.65,188.28,44461.0,185.7206,186.502,185.6118,186.2349,44461.0
2024-04-15 11:00:00,188.19,188.39,188.01,188.26,29856.0,186.1459,186.3438,185.9679,186.2152,29856.0
2024-04-15 11:30:00,188.23,188.46,188.04,188.39,9310.0,186.1855,186.413,185.9976,186.3438,9310.0
2024-04-15 12:00:00,188.41,188.68,188.16,188.24,13710.0,186.3635,186.6306,186.1162,186.1954,13710.0
2024-04-15 12:30:00,188.2,188.26,187.98,188.06,11188.0,186.1558,186.2152,185.9382,186.0173,11188.0
2024-04-15 13:00:00,188.06,188.08,187.47,187.6,15376.0,186.0173,186.0371,185.4337,185.5623,15376.0
2024-04-15 13:30:00,187.6,187.87,187.37,187.64,49504.0,185.5623,185.8294,185.3348,185.6019,49504.0
2024-04-15 14:00:00,187.62,187.65,187.1,187.2,12163.0,185.5821,185.6118,185.0678,185.1667,12163.0
2024-04-15 14:30:00,187.2,187.49,186.99,187.19,21697.0,185.1667,185.4535,184.959,185.1568,21697.0
2024-04-15 15:00:00,187.19,187.27,186.74,186.91,21392.0,185.1568,185.2359,184.7117,184.8798,21392.0
2024-04-15 15:30:00,186.95,187.37,186.83,187.24,95046.0,184.9194,185.3348,184.8007,185.2062,95046.0
2024-04-16 09:30:00,188.45,188.98,187.43,188.83,106675.0,186.4031,186.9273,185.3942,186.779,106675.0
2024-04-16 10:00:00,188.68,188.7,187.64,187.72,62349.0,186.6306,186.6504,185.6019,185.681,62349.0
2024-04-16 10:30:00,187.7,187.75,186.96,187.28,40975.0,185.6612,185.7107,184.9293,185.2458,40975.0
2024-04-16 11:00:00,187.28,187.93,187.24,187.91,32652.0,185.2458,185.8887,185.2062,185.869,32652.0
2024-04-16 11:30:00,187.9,188.17,187.74,187.88,40561.0,185.8591,186.1261,185.7008,185.8393,40561.0
2024-04-16 12:00:00,187.88,188.13,187.79,188.04,17162.0,185.8393,186.0866,185.7503,185.9976,17162.0
2024-04-16 12:30:00,188.03,188.11,187.75,188.0,20396.0,185.9877,186.0668,185.7107,185.958,20396.0
2024-04-16 13:00:00,187.9,188.05,187.78,187.84,34408.0,185.8591,186.0074,185.7404,185.7997,34408.0
2024-04-16 13:30:00,187.9,188.0,187.44,187.8,51283.0,185.8591,185.958,185.4041,185.7602,51283.0
2024-04-16 14:00:00,187.73,188.26,187.33,187.54,32526.0,185.6909,186.2152,185.2953,185.503,32526.0
2024-04-16 14:30:00,187.52,188.12,187.52,188.11,28023.0,185.4832,186.0767,185.4832,186.0668,28023.0
2024-04-16 15:00:00,188.09,188.15,187.85,188.04,23261.0,186.047,186.1064,185.8096,185.9976,23261.0
2024-04-16 15:30:00,188.05,188.05,187.36,187.47,103127.0,186.0074,186.0074,185.3249,185.4337,103127.0
2024-04-17 09:30:00,188.62,188.62,187.26,187.52,77748.0,186.5713,186.5713,185.226,185.4832,77748.0
2024-04-17 10:00:00,187.56,188.14,187.41,188.14,54496.0,185.5228,186.0965,185.3744,186.0965,54496.0
2024-04-17 10:30:00,188.08,188.15,187.39,187.46,86113.0,186.0371,186.1064,185.3546,185.4239,86113.0
2024-04-17 11:00:00,187.46,187.66,187.22,187.43,86539.0,185.4239,185.6217,185.1865,185.3942,86539.0
2024-04-17 11:30:00,187.43,187.67,187.1,187.67,78674.0,185.3942,185.6316,185.0678,185.6316,78674.0
2024-04-17 12:00:00,187.62,187.85,187.37,187.59,34450.0,185.5821,185.8096,185.3348,185.5524,34450.0
2024-04-17 12:30:00,187.56,187.9,187.48,187.7,39220.0,185.5228,185.8591,185.4436,185.6612,39220.0
2024-04-17 13:00:00,187.68,188.11,187.68,188.09,43466.0,185.6415,186.0668,185.6415,186.047,43466.0
2024-04-17 13:30:00,188.09,188.14,187.8,188.02,20634.0,186.047,186.0965,185.7602,185.9778,20634.0
2024-04-17 14:00:00,188.04,188.39,188.04,188.36,19583.0,185.9976,186.3438,185.9976,186.3141,19583.0
2024-04-17 14:30:00,188.23,189.03,188.23,188.55,31520.0,186.1855,186.9768,186.1855,186.502,31520.0
2024-04-17 15:00:00,188.54,188.64,188.16,188.58,47075.0,186.4921,186.591,186.1162,186.5317,47075.0
2024-04-17 15:30:00,188.69,189.15,188.66,188.98,132768.0,186.6405,187.0955,186.6108,186.9273,132768.0
2024-04-18 09:30:00,189.08,189.61,188.8,189.38,66234.0,187.0263,187.5505,186.7493,187.323,66234.0
2024-04-18 10:00:00,189.43,189.5,189.0,189.16,25325.0,187.3725,187.4417,186.9471,187.1054,25325.0
2024-04-18 10:30:00,189.27,189.67,189.09,189.6,46720.0,187.2142,187.6098,187.0361,187.5406,46720.0
2024-04-18 11:00:00,189.63,189.83,189.3,189.53,37736.0,187.5703,187.7681,187.2439,187.4714,37736.0
2024-04-18 11:30:00,189.46,189.47,189.08,189.34,31215.0,187.4021,187.412,187.0263,187.2834,31215.0
2024-04-18 12:00:00,189.36,189.42,189.04,189.06,50380.0,187.3032,187.3626,186.9867,187.0065,50380.0
2024-04-18 12:30:00,189.07,189.17,188.75,188.85,71712.0,187.0164,187.1153,186.6998,186.7988,71712.0
2024-04-18 13:00:00,188.84,188.92,188.23,188.4,47877.0,186.7889,186.868,186.1855,186.3536,47877.0
2024-04-18 13:30:00,188.41,188.76,188.17,188.52,42382.0,186.3635,186.7097,186.1261,186.4723,42382.0
2024-04-18 14:00:00,188.51,189.03,188.49,188.82,31288.0,186.4624,186.9768,186.4427,186.7691,31288.0
2024-04-18 14:30:00,188.78,188.86,188.49,188.56,83170.0,186.7295,186.8086,186.4427,186.5119,83170.0
2024-04-18 15:00:00,188.56,188.86,188.46,188.66,55748.0,186.5119,186.8086,186.413,186.6108,55748.0
2024-04-18 15:30:00,188.69,189.03,188.44,188.95,206624.0,186.6405,186.9768,186.3932,186.8977,206624.0
2024-04-19 09:30:00,190.25,190.67,189.94,190.21,79642.0,188.1835,188.599,187.8769,188.144,79642.0
2024-04-19 10:00:00,190.21,190.43,188.86,189.41,67303.0,188.144,188.3616,186.8086,187.3527,67303.0
2024-04-19 10:30:00,189.44,189.78,188.85,189.39,42387.0,187.3823,187.7187,186.7988,187.3329,42387.0
2024-04-19 11:00:00,189.29,189.58,188.97,189.58,31095.0,187.234,187.5208,186.9175,187.5208,31095.0
2024-04-19 11:30:00,189.58,189.7,189.38,189.69,28562.0,187.5208,187.6395,187.323,187.6296,28562.0
2024-04-19 12:00:00,189.6,189.9,189.39,189.71,27746.0,187.5406,187.8374,187.3329,187.6494,27746.0
2024-04-19 12:30:00,189.68,189.71,189.25,189.58,19855.0,187.6197,187.6494,187.1944,187.5208,19855.0
2024-04-19 13:00:00,189.57,189.79,189.52,189.64,25890.0,187.5109,187.7285,187.4615,187.5802,25890.0
2024-04-19 13:30:00,189.68,190.01,189.48,189.94,40894.0,187.6197,187.9462,187.4219,187.8769,40894.0
2024-04-19 14:00:00,189.91,189.92,189.6,189.73,44865.0,187.8472,187.8571,187.5406,187.6692,44865.0
2024-04-19 14:30:00,189.72,189.82,189.44,189.68,40352.0,187.6593,187.7582,187.3823,187.6197,40352.0
2024-04-19 15:00:00,189.61,189.79,189.26,189.6,61609.0,187.5505,187.7285,187.2043,187.5406,61609.0
2024-04-19 15:30:00,189.6,190.13,189.32,189.75,221089.0,187.5406,188.0649,187.2637,187.689,221089.0
2024-04-22 09:30:00,190.59,191.16,190.22,190.63,58546.0,188.5199,189.0837,188.1539,188.5594,58546.0
2024-04-22 10:00:00,190.63,191.63,190.63,191.56,19544.0,188.5594,189.5486,188.5594,189.4793,19544.0
2024-04-22 10:30:00,191.56,191.6,191.07,191.07,18089.0,189.4793,189.5189,188.9946,188.9946,18089.0
2024-04-22 11:00:00,191.03,191.46,190.98,191.38,26435.0,188.9551,189.3804,188.9056,189.3013,26435.0
2024-04-22 11:30:00,191.39,191.43,190.96,191.19,18766.0,189.3112,189.3507,188.8858,189.1133,18766.0
2024-04-22 12:00:00,191.24,191.52,191.2,191.37,17691.0,189.1628,189.4398,189.1232,189.2914,17691.0
2024-04-22 12:30:00,191.39,191.6,191.26,191.6,19440.0,189.3112,189.5189,189.1826,189.5189,19440.0
2024-04-22 13:00:00,191.63,192.18,191.57,192.18,21691.0,189.5486,190.0926,189.4892,190.0926,21691.0
2024-04-22 13:30:00,192.18,192.68,192.07,192.61,35649.0,190.0926,190.5872,189.9838,190.5179,35649.0
2024-04-22 14:00:00,192.63,192.69,192.4,192.69,19197.0,190.5377,190.597,190.3102,190.597,19197.0
2024-04-22 14:30:00,192.69,192.75,192.35,192.37,32871.0,190.597,190.6564,190.2607,190.2805,32871.0
2024-04-22 15:00:00,192.32,192.35,192.05,192.15,31282.0,190.2311,190.2607,189.964,190.0629,31282.0
2024-04-22 15:30:00,192.15,192.17,191.51,191.77,138962.0,190.0629,190.0827,189.4299,189.687,138962.0
2024-04-23 09:30:00,192.31,192.99,192.01,192.36,31190.0,190.2212,190.8938,189.9244,190.2706,31190.0
2024-04-23 10:00:00,192.29,192.71,191.83,191.85,47606.0,190.2014,190.6168,189.7464,189.7662,47606.0
2024-04-23 10:30:00,191.92,192.51,191.91,192.4,18040.0,189.8354,190.419,189.8255,190.3102,18040.0
2024-04-23 11:00:00,192.38,192.4,191.88,191.9,20964.0,190.2904,190.3102,189.7958,189.8156,20964.0
2024-04-23 11:30:00,191.89,191.9,191.69,191.78,16454.0,189.8057,189.8156,189.6079,189.6969,16454.0
2024-04-23 12:00:00,191.79,192.13,191.71,192.12,14721.0,189.7068,190.0431,189.6277,190.0332,14721.0
2024-04-23 12:30:00,192.12,192.17,191.81,192.11,25247.0,190.0332,190.0827,189.7266,190.0233,25247.0
2024-04-23 13:00:00,192.12,192.52,192.12,192.45,140514.0,190.0332,190.4289,190.0332,190.3597,140514.0
2024-04-23 13:30:00,192.45,192.61,191.63,191.63,26180.0,190.3597,190.5179,189.5486,189.5486,26180.0
2024-04-23 14:00:00,191.63,191.66,191.14,191.28,49040.0,189.5486,189.5782,189.0639,189.2024,49040.0
2024-04-23 14:30:00,191.31,191.31,190.33,190.6,29498.0,189.232,189.232,188.2627,188.5297,29498.0
2024-04-23 15:00:00,190.59,190.72,190.03,190.24,55597.0,188.5199,188.6484,187.9659,188.1737,55597.0
2024-04-23 15:30:00,190.17,190.89,190.06,190.61,123499.0,188.1044,188.8166,187.9956,188.5396,123499.0
2024-04-24 09:30:00,190.46,191.19,190.15,190.89,51461.0,188.3913,189.1133,188.0846,188.8166,51461.0
2024-04-24 10:00:00,190.87,191.62,190.78,191.37,38789.0,188.7968,189.5387,188.7078,189.2914,38789.0
2024-04-24 10:30:00,191.42,191.6,191.16,191.37,26924.0,189.3408,189.5189,189.0837,189.2914,26924.0
2024-04-24 11:00:00,191.41,191.5,191.06,191.41,15316.0,189.3309,189.42,188.9848,189.3309,15316.0
2024-04-24 11:30:00,191.4,191.83,191.4,191.71,12938.0,189.3211,189.7464,189.3211,189.6277,12938.0
2024-04-24 12:00:00,191.72,192.08,191.55,192.08,24021.0,189.6376,189.9937,189.4694,189.9937,24021.0
2024-04-24 12:30:00,192.0,192.0,191.5,191.69,13497.0,189.9145,189.9145,189.42,189.6079,13497.0
2024-04-24 13:00:00,191.63,192.06,191.63,191.93,12808.0,189.5486,189.9739,189.5486,189.8453,12808.0
2024-04-24 13:30:00,191.95,192.59,191.93,192.51,15912.0,189.8651,190.4981,189.8453,190.419,15912.0
2024-04-24 14:00:00,192.52,192.52,192.02,192.05,38742.0,190.4289,190.4289,189.9343,189.964,38742.0
2024-04-24 14:30:00,192.05,192.21,191.88,191.97,44127.0,189.964,190.1223,189.7958,189.8849,44127.0
2024-04-24 15:00:00,191.96,192.43,191.75,192.25,71622.0,189.875,190.3399,189.6673,190.1618,71622.0
2024-04-24 15:30:00,192.23,192.58,191.97,191.98,123489.0,190.142,190.4882,189.8849,189.8948,123489.0
2024-04-25 09:30:00,191.68,192.82,190.63,191.25,140108.0,189.598,190.7256,188.5594,189.1727,140108.0
2024-04-25 10:00:00,191.19,191.32,190.68,190.97,63207.0,189.1133,189.2419,188.6089,188.8957,63207.0
2024-04-25 10:30:00,190.97,191.49,190.61,191.08,75002.0,188.8957,189.4101,188.5396,189.0045,75002.0
2024-04-25 11:00:00,191.01,192.44,190.99,192.18,56113.0,188.9353,190.3498,188.9155,190.0926,56113.0
2024-04-25 11:30:00,192.28,192.44,192.19,192.39,13696.0,190.1915,190.3498,190.1025,190.3003,13696.0
2024-04-25 12:00:00,192.38,193.82,192.34,193.8,32327.0,190.2904,191.7148,190.2508,191.695,32327.0
2024-04-25 12:30:00,193.79,193.81,193.22,193.26,26366.0,191.6851,191.7049,191.1213,191.1609,26366.0
2024-04-25 13:00:00,193.23,193.74,193.06,193.23,28060.0,191.1312,191.6356,190.963,191.1312,28060.0
2024-04-25 13:30:00,193.27,193.37,192.93,193.3,46272.0,191.1707,191.2697,190.8344,191.2004,46272.0
2024-04-25 14:00:00,193.3,193.39,193.0,193.07,38556.0,191.2004,191.2894,190.9037,190.9729,38556.0
2024-04-25 14:30:00,193.08,193.23,193.0,193.23,24172.0,190.9828,191.1312,190.9037,191.1312,24172.0
2024-04-25 15:00:00,193.18,193.6,193.18,193.6,49471.0,191.0817,191.4972,191.0817,191.4972,49471.0
2024-04-25 15:30:00,193.59,193.82,193.42,193.61,114749.0,191.4873,191.7148,191.3191,191.5071,114749.0
2024-04-26 09:30:00,193.42,193.61,191.58,192.19,85023.0,191.3191,191.5071,189.4991,190.1025,85023.0
2024-04-26 10:00:00,192.43,193.14,192.42,192.84,87174.0,190.3399,191.0422,190.33,190.7454,87174.0
2024-04-26 10:30:00,192.81,193.14,192.71,192.89,98859.0,190.7157,191.0422,190.6168,190.7949,98859.0
2024-04-26 11:00:00,192.94,193.45,192.87,193.45,25405.0,190.8443,191.3488,190.7751,191.3488,25405.0
2024-04-26 11:30:00,193.43,193.68,193.35,193.52,41788.0,191.329,191.5763,191.2499,191.418,41788.0
2024-04-26 12:00:00,193.45,193.58,193.39,193.51,59991.0,191.3488,191.4774,191.2894,191.4081,59991.0
2024-04-26 12:30:00,193.53,193.53,193.26,193.35,44240.0,191.4279,191.4279,191.1609,191.2499,44240.0
2024-04-26 13:00:00,193.29,193.46,193.22,193.34,120541.0,191.1905,191.3587,191.1213,191.24,120541.0
2024-04-26 13:30:00,193.3,193.39,193.09,193.11,27517.0,191.2004,191.2894,190.9927,191.0125,27517.0
2024-04-26 14:00:00,193.15,193.42,193.15,193.27,54129.0,191.052,191.3191,191.052,191.1707,54129.0
2024-04-26 14:30:00,193.29,193.34,193.13,193.21,28707.0,191.1905,191.24,191.0323,191.1114,28707.0
2024-04-26 15:00:00,193.2,193.23,192.7,193.01,36175.0,191.1015,191.1312,190.6069,190.9136,36175.0
2024-04-26 15:30:00,193.0,193.01,191.9,191.91,221648.0,190.9037,190.9136,189.8156,189.8255,221648.0
2024-04-29 09:30:00,191.82,193.4,191.73,192.48,54714.0,189.7365,191.2993,189.6475,190.3893,54714.0
2024-04-29 10:00:00,192.48,193.02,192.35,192.9,48773.0,190.3893,190.9235,190.2607,190.8048,48773.0
2024-04-29 10:30:00,192.93,193.01,192.65,192.91,50479.0,190.8344,190.9136,190.5575,190.8147,50479.0
2024-04-29 11:00:00,192.91,193.01,192.74,192.86,39585.0,190.8147,190.9136,190.6465,190.7652,39585.0
2024-04-29 11:30:00,192.86,193.0,192.79,192.97,48474.0,190.7652,190.9037,190.696,190.874,48474.0
2024-04-29 12:00:00,192.92,193.47,192.92,193.28,38291.0,190.8245,191.3686,190.8245,191.1806,38291.0
2024-04-29 12:30:00,193.22,193.48,193.22,193.39,16446.0,191.1213,191.3785,191.1213,191.2894,16446.0
2024-04-29 13:00:00,193.38,193.46,193.3,193.44,15234.0,191.2796,191.3587,191.2004,191.3389,15234.0
2024-04-29 13:30:00,193.46,193.55,193.39,193.4,20414.0,191.3587,191.4477,191.2894,191.2993,20414.0
2024-04-29 14:00:00,193.4,193.62,193.33,193.56,31368.0,191.2993,191.5169,191.2301,191.4576,31368.0
2024-04-29 14:30:00,193.53,193.59,193.29,193.41,44035.0,191.4279,191.4873,191.1905,191.3092,44035.0
2024-04-29 15:00:00,193.38,193.41,192.96,193.1,24557.0,191.2796,191.3092,190.8641,191.0026,24557.0
2024-04-29 15:30:00,193.1,193.5,193.01,193.44,98522.0,191.0026,191.3982,190.9136,191.3389,98522.0
2024-04-30 09:30:00,193.46,193.89,192.73,193.34,50544.0,191.3587,191.784,190.6366,191.24,50544.0
2024-04-30 10:00:00,193.34,194.1,193.34,193.83,82619.0,191.24,191.9917,191.24,191.7247,82619.0
2024-04-30 10:30:00,193.84,193.84,193.38,193.77,32677.0,191.7346,191.7346,191.2796,191.6653,32677.0
2024-04-30 11:00:00,193.76,193.76,193.16,193.31,64901.0,191.6554,191.6554,191.0619,191.2103,64901.0
2024-04-30 11:30:00,193.36,193.51,192.97,193.17,75285.0,191.2598,191.4081,190.874,191.0718,75285.0
2024-04-30 12:00:00,193.11,196.76,192.73,192.75,46229.0,191.0125,194.6228,190.6366,190.6564,46229.0
2024-04-30 12:30:00,192.71,192.71,192.14,192.33,35727.0,190.6168,190.6168,190.053,190.241,35727.0
2024-04-30 13:00:00,192.31,192.31,191.9,192.02,47156.0,190.2212,190.2212,189.8156,189.9343,47156.0
2024-04-30 13:30:00,192.0,192.47,192.0,192.31,80897.0,189.9145,190.3794,189.9145,190.2212,80897.0
2024-04-30 14:00:00,192.32,192.45,192.16,192.25,88858.0,190.2311,190.3597,190.0728,190.1618,88858.0
2024-04-30 14:30:00,192.22,192.27,191.73,191.78,28522.0,190.1322,190.1816,189.6475,189.6969,28522.0
2024-04-30 15:00:00,191.75,192.01,191.65,191.92,64747.0,189.6673,189.9244,189.5683,189.8354,64747.0
2024-04-30 15:30:00,191.93,192.42,191.57,191.75,278450.0,189.8453,190.33,189.4892,189.6673,278450.0
2024-05-01 09:30:00,187.75,187.75,181.45,182.13,485114.0,185.7107,185.7107,179.4791,180.1517,485114.0
2024-05-01 10:00:00,182.29,183.98,181.36,183.0,253113.0,180.31,181.9817,179.3901,181.0123,253113.0
2024-05-01 10:30:00,182.98,185.3,182.86,184.84,77779.0,180.9925,183.2873,180.8738,182.8323,77779.0
2024-05-01 11:00:00,184.7,185.26,183.95,184.79,84042.0,182.6938,183.2477,181.952,182.7829,84042.0
2024-05-01 11:30:00,184.75,185.44,184.28,184.48,74219.0,182.7433,183.4258,182.2784,182.4762,74219.0
2024-05-01 12:00:00,184.44,185.35,184.15,184.7,72777.0,182.4367,183.3368,182.1498,182.6938,72777.0
2024-05-01 12:30:00,184.75,185.0,184.37,184.67,57076.0,182.7433,182.9906,182.3674,182.6642,57076.0
2024-05-01 13:00:00,184.67,185.0,184.48,184.88,45646.0,182.6642,182.9906,182.4762,182.8719,45646.0
2024-05-01 13:30:00,184.86,185.32,184.61,185.13,54746.0,182.8521,183.3071,182.6048,183.1192,54746.0
2024-05-01 14:00:00,185.23,186.55,184.97,186.5,85952.0,183.2181,184.5237,182.9609,184.4743,85952.0
2024-05-01 14:30:00,186.5,187.48,186.07,186.81,104049.0,184.4743,185.4436,184.049,184.7809,104049.0
2024-05-01 15:00:00,186.87,187.13,186.19,186.75,101979.0,184.8403,185.0974,184.1676,184.7216,101979.0
2024-05-01 15:30:00,186.67,187.14,185.95,185.97,268228.0,184.6424,185.1073,183.9303,183.95,268228.0
2024-05-02 09:30:00,187.25,188.0,186.06,186.89,85509.0,185.2161,185.958,184.0391,184.86,85509.0
2024-05-02 10:00:00,186.92,187.09,186.52,187.0,44288.0,184.8897,185.0579,184.4941,184.9688,44288.0
2024-05-02 10:30:00,187.0,187.24,186.35,186.45,73175.0,184.9688,185.2062,184.3259,184.4248,73175.0
2024-05-02 11:00:00,186.43,186.81,186.0,186.05,40356.0,184.405,184.7809,183.9797,184.0292,40356.0
2024-05-02 11:30:00,186.03,186.48,185.66,186.43,67347.0,184.0094,184.4545,183.6434,184.405,67347.0
2024-05-02 12:00:00,186.45,186.45,185.77,186.21,194479.0,184.4248,184.4248,183.7522,184.1874,194479.0
2024-05-02 12:30:00,186.21,186.31,185.98,186.08,40443.0,184.1874,184.2863,183.9599,184.0588,40443.0
2024-05-02 13:00:00,186.11,186.56,186.08,186.37,32054.0,184.0885,184.5336,184.0588,184.3457,32054.0
2024-05-02 13:30:00,186.38,186.44,186.01,186.28,35158.0,184.3556,184.4149,183.9896,184.2567,35158.0
2024-05-02 14:00:00,186.27,186.45,185.95,186.12,36928.0,184.2468,184.4248,183.9303,184.0984,36928.0
2024-05-02 14:30:00,186.11,186.22,185.83,186.21,59347.0,184.0885,184.1973,183.8116,184.1874,59347.0
2024-05-02 15:00:00,186.25,186.49,185.96,185.98,105034.0,184.227,184.4644,183.9401,183.9599,105034.0
2024-05-02 15:30:00,185.98,186.5,185.71,186.44,314428.0,183.9599,184.4743,183.6929,184.4149,314428.0
2024-05-03 09:30:00,186.64,187.8,184.0,184.21,83476.0,184.6128,185.7602,182.0014,182.2092,83476.0
2024-05-03 10:00:00,184.33,185.22,183.93,184.53,22420.0,182.3279,183.2082,181.9322,182.5257,22420.0
2024-05-03 10:30:00,184.54,185.14,184.39,184.61,33455.0,182.5356,183.1291,182.3872,182.6048,33455.0
2024-05-03 11:00:00,184.62,184.93,184.37,184.91,29527.0,182.6147,182.9213,182.3674,182.9016,29527.0
2024-05-03 11:30:00,184.96,185.3,184.69,185.06,28934.0,182.951,183.2873,182.6839,183.0499,28934.0
2024-05-03 12:00:00,185.01,185.81,185.01,185.55,45297.0,183.0005,183.7918,183.0005,183.5346,45297.0
2024-05-03 12:30:00,185.54,185.57,185.13,185.18,22567.0,183.5247,183.5544,183.1192,183.1686,22567.0
2024-05-03 13:00:00,185.19,185.56,185.14,185.41,25526.0,183.1785,183.5445,183.1291,183.3961,25526.0
2024-05-03 13:30:00,185.44,185.85,185.39,185.76,30122.0,183.4258,183.8313,183.3763,183.7423,30122.0
2024-05-03 14:00:00,185.75,185.85,185.51,185.61,27356.0,183.7324,183.8313,183.495,183.5939,27356.0
2024-05-03 14:30:00,185.61,185.81,185.5,185.64,35229.0,183.5939,183.7918,183.4851,183.6236,35229.0
2024-05-03 15:00:00,185.62,185.82,185.56,185.72,39680.0,183.6038,183.8017,183.5445,183.7028,39680.0
2024-05-03 15:30:00,185.71,185.78,185.39,185.44,154994.0,183.6929,183.7621,183.3763,183.4258,154994.0
2024-05-06 09:30:00,186.14,186.49,185.6,185.89,39433.0,184.1182,184.4644,183.5841,183.8709,39433.0
2024-05-06 10:00:00,185.97,186.51,185.89,186.18,34758.0,183.95,184.4842,183.8709,184.1578,34758.0
2024-05-06 10:30:00,186.18,186.2,185.93,186.05,33672.0,184.1578,184.1775,183.9105,184.0292,33672.0
2024-05-06 11:00:00,186.04,186.19,185.84,185.84,27402.0,184.0193,184.1676,183.8214,183.8214,27402.0
2024-05-06 11:30:00,185.84,185.84,185.43,185.55,24275.0,183.8214,183.8214,183.4159,183.5346,24275.0
2024-05-06 12:00:00,185.56,185.9,185.52,185.73,22318.0,183.5445,183.8808,183.5049,183.7126,22318.0
2024-05-06 12:30:00,185.73,185.98,185.62,185.87,21510.0,183.7126,183.9599,183.6038,183.8511,21510.0
2024-05-06 13:00:00,185.89,186.09,185.82,185.87,17758.0,183.8709,184.0687,183.8017,183.8511,17758.0
2024-05-06 13:30:00,185.9,186.56,185.9,186.36,90690.0,183.8808,184.5336,183.8808,184.3358,90690.0
2024-05-06 14:00:00,186.37,186.6,186.33,186.59,29141.0,184.3457,184.5732,184.3061,184.5633,29141.0
2024-05-06 14:30:00,186.6,186.63,186.22,186.32,68373.0,184.5732,184.6029,184.1973,184.2962,68373.0
2024-05-06 15:00:00,186.38,186.63,186.13,186.23,39731.0,184.3556,184.6029,184.1083,184.2072,39731.0
2024-05-06 15:30:00,186.2,186.72,186.15,186.66,143071.0,184.1775,184.6919,184.1281,184.6325,143071.0
2024-05-07 09:30:00,187.39,188.31,187.2,187.57,69231.0,185.3546,186.2646,185.1667,185.5327,69231.0
2024-05-07 10:00:00,187.76,187.9,187.55,187.75,23141.0,185.7206,185.8591,185.5129,185.7107,23141.0
2024-05-07 10:30:00,187.76,188.05,187.59,187.9,18416.0,185.7206,186.0074,185.5524,185.8591,18416.0
2024-05-07 11:00:00,187.89,188.12,187.77,187.95,22296.0,185.8492,186.0767,185.7305,185.9085,22296.0
2024-05-07 11:30:00,187.9,188.16,187.89,188.1,23338.0,185.8591,186.1162,185.8492,186.0569,23338.0
2024-05-07 12:00:00,188.13,188.22,187.89,187.93,27369.0,186.0866,186.1756,185.8492,185.8887,27369.0
2024-05-07 12:30:00,187.92,188.08,187.83,187.99,22028.0,185.8789,186.0371,185.7898,185.9481,22028.0
2024-05-07 13:00:00,188.0,188.09,187.97,188.02,22035.0,185.958,186.047,185.9283,185.9778,22035.0
2024-05-07 13:30:00,188.01,188.05,187.77,187.86,30955.0,185.9679,186.0074,185.7305,185.8195,30955.0
2024-05-07 14:00:00,187.86,188.02,187.82,187.88,32706.0,185.8195,185.9778,185.7799,185.8393,32706.0
2024-05-07 14:30:00,187.89,187.91,187.63,187.7,31343.0,185.8492,185.869,185.592,185.6612,31343.0
2024-05-07 15:00:00,187.67,187.9,187.66,187.84,47448.0,185.6316,185.8591,185.6217,185.7997,47448.0
2024-05-07 15:30:00,187.89,188.67,187.64,188.55,127204.0,185.8492,186.6207,185.6019,186.502,127204.0
2024-05-08 09:30:00,188.58,188.83,187.99,188.67,52051.0,186.5317,186.779,185.9481,186.6207,52051.0
2024-05-08 10:00:00,188.68,188.74,188.26,188.68,49552.0,186.6306,186.69,186.2152,186.6306,49552.0
2024-05-08 10:30:00,188.69,189.17,188.48,189.15,54364.0,186.6405,187.1153,186.4328,187.0955,54364.0
2024-05-08 11:00:00,189.12,189.28,188.81,189.25,77830.0,187.0658,187.2241,186.7592,187.1944,77830.0
2024-05-08 11:30:00,189.25,189.32,188.38,188.53,36404.0,187.1944,187.2637,186.3339,186.4822,36404.0
2024-05-08 12:00:00,188.55,188.66,188.24,188.3,35700.0,186.502,186.6108,186.1954,186.2547,35700.0
2024-05-08 12:30:00,188.29,188.37,187.98,188.09,25177.0,186.2448,186.324,185.9382,186.047,25177.0
2024-05-08 13:00:00,188.07,188.13,187.85,187.87,35191.0,186.0272,186.0866,185.8096,185.8294,35191.0
2024-05-08 13:30:00,187.67,188.07,187.67,187.94,50471.0,185.6316,186.0272,185.6316,185.8986,50471.0
2024-05-08 14:00:00,187.96,188.18,187.8,187.91,43941.0,185.9184,186.136,185.7602,185.869,43941.0
2024-05-08 14:30:00,187.9,188.02,187.75,187.8,50496.0,185.8591,185.9778,185.7107,185.7602,50496.0
2024-05-08 15:00:00,187.77,187.96,187.69,187.76,72040.0,185.7305,185.9184,185.6514,185.7206,72040.0
2024-05-08 15:30:00,187.76,187.92,187.15,187.33,202019.0,185.7206,185.8789,185.1172,185.2953,202019.0
2024-05-09 09:30:00,187.3,187.96,187.06,187.78,41563.0,185.2656,185.9184,185.0282,185.7404,41563.0
2024-05-09 10:00:00,187.69,187.84,187.5,187.73,12599.0,185.6514,185.7997,185.4634,185.6909,12599.0
2024-05-09 10:30:00,187.75,188.05,187.67,188.01,13101.0,185.7107,186.0074,185.6316,185.9679,13101.0
2024-05-09 11:00:00,188.02,188.03,187.77,187.77,14202.0,185.9778,185.9877,185.7305,185.7305,14202.0
2024-05-09 11:30:00,187.78,187.79,187.52,187.78,18024.0,185.7404,185.7503,185.4832,185.7404,18024.0
2024-05-09 12:00:00,187.75,187.98,187.72,187.85,11674.0,185.7107,185.9382,185.681,185.8096,11674.0
2024-05-09 12:30:00,187.84,188.04,187.83,187.99,18779.0,185.7997,185.9976,185.7898,185.9481,18779.0
2024-05-09 13:00:00,187.96,188.12,187.76,187.87,18781.0,185.9184,186.0767,185.7206,185.8294,18781.0
2024-05-09 13:30:00,187.85,188.18,187.85,188.08,19007.0,185.8096,186.136,185.8096,186.0371,19007.0
2024-05-09 14:00:00,188.05,188.06,187.8,187.86,17809.0,186.0074,186.0173,185.7602,185.8195,17809.0
2024-05-09 14:30:00,187.87,188.03,187.86,187.98,22505.0,185.8294,185.9877,185.8195,185.9382,22505.0
2024-05-09 15:00:00,187.98,187.98,187.66,187.68,33189.0,185.9382,185.9382,185.6217,185.6415,33189.0
2024-05-09 15:30:00,187.64,188.26,187.57,188.19,181176.0,185.6019,186.2152,185.5327,186.1459,181176.0
2024-05-10 09:30:00,188.81,189.88,188.79,189.65,23052.0,186.7592,187.8176,186.7394,187.5901,23052.0
2024-05-10 10:00:00,189.57,189.61,189.03,189.15,22627.0,187.5109,187.5505,186.9768,187.0955,22627.0
2024-05-10 10:30:00,189.09,189.73,188.93,189.34,20218.0,187.0361,187.6692,186.8779,187.2834,20218.0
2024-05-10 11:00:00,189.34,189.57,189.17,189.53,20590.0,187.2834,187.5109,187.1153,187.4714,20590.0
2024-05-10 11:30:00,189.5,189.56,189.3,189.56,18678.0,187.4417,187.501,187.2439,187.501,18678.0
2024-05-10 12:00:00,189.56,189.6,189.43,189.47,15785.0,187.501,187.5406,187.3725,187.412,15785.0
2024-05-10 12:30:00,189.47,189.53,189.42,189.46,9738.0,187.412,187.4714,187.3626,187.4021,9738.0
2024-05-10 13:00:00,189.54,189.56,189.32,189.36,7655.0,187.4813,187.501,187.2637,187.3032,7655.0
2024-05-10 13:30:00,189.35,189.51,189.35,189.46,12918.0,187.2933,187.4516,187.2933,187.4021,12918.0
2024-05-10 14:00:00,189.45,189.45,189.19,189.19,20809.0,187.3922,187.3922,187.1351,187.1351,20809.0
2024-05-10 14:30:00,189.19,189.53,189.15,189.45,25338.0,187.1351,187.4714,187.0955,187.3922,25338.0
2024-05-10 15:00:00,189.45,189.52,189.34,189.41,27200.0,187.3922,187.4615,187.2834,187.3527,27200.0
2024-05-10 15:30:00,189.43,189.48,189.22,189.23,90321.0,187.3725,187.4219,187.1647,187.1746,90321.0
2024-05-13 09:30:00,189.11,189.83,188.69,189.04,24862.0,187.0559,187.7681,186.6405,186.9867,24862.0
2024-05-13 10:00:00,188.95,189.23,188.64,188.64,13575.0,186.8977,187.1746,186.591,186.591,13575.0
2024-05-13 10:30:00,188.7,188.73,188.09,188.22,14312.0,186.6504,186.6801,186.047,186.1756,14312.0
2024-05-13 11:00:00,188.22,188.63,188.18,188.43,19728.0,186.1756,186.5811,186.136,186.3833,19728.0
2024-05-13 11:30:00,188.39,188.59,188.23,188.32,19030.0,186.3438,186.5416,186.1855,186.2745,19030.0
2024-05-13 12:00:00,188.31,188.48,188.24,188.29,18316.0,186.2646,186.4328,186.1954,186.2448,18316.0
2024-05-13 12:30:00,188.28,188.5,188.24,188.25,10429.0,186.2349,186.4526,186.1954,186.2053,10429.0
2024-05-13 13:00:00,188.25,188.29,188.02,188.16,14495.0,186.2053,186.2448,185.9778,186.1162,14495.0
2024-05-13 13:30:00,188.14,188.33,188.1,188.17,22299.0,186.0965,186.2844,186.0569,186.1261,22299.0
2024-05-13 14:00:00,188.19,188.37,188.14,188.28,21999.0,186.1459,186.324,186.0965,186.2349,21999.0
2024-05-13 14:30:00,188.27,188.41,188.11,188.23,27371.0,186.2251,186.3635,186.0668,186.1855,27371.0
2024-05-13 15:00:00,188.21,188.51,188.2,188.42,36151.0,186.1657,186.4624,186.1558,186.3734,36151.0
2024-05-13 15:30:00,188.44,188.61,188.13,188.26,92261.0,186.3932,186.5614,186.0866,186.2152,92261.0
2024-05-14 09:30:00,188.22,189.02,187.78,188.81,44034.0,186.1756,186.9669,185.7404,186.7592,44034.0
2024-05-14 10:00:00,188.87,189.22,188.7,188.83,28596.0,186.8185,187.1647,186.6504,186.779,28596.0
2024-05-14 10:30:00,188.79,188.79,187.81,187.81,23577.0,186.7394,186.7394,185.7701,185.7701,23577.0
2024-05-14 11:00:00,187.77,187.84,187.5,187.59,13422.0,185.7305,185.7997,185.4634,185.5524,13422.0
2024-05-14 11:30:00,187.59,187.93,187.49,187.78,11650.0,185.5524,185.8887,185.4535,185.7404,11650.0
2024-05-14 12:00:00,187.8,187.83,187.56,187.65,16592.0,185.7602,185.7898,185.5228,185.6118,16592.0
2024-05-14 12:30:00,187.66,187.72,187.38,187.55,13346.0,185.6217,185.681,185.3447,185.5129,13346.0
2024-05-14 13:00:00,187.53,187.55,187.23,187.52,11600.0,185.4931,185.5129,185.1964,185.4832,11600.0
2024-05-14 13:30:00,187.52,187.59,187.43,187.55,13149.0,185.4832,185.5524,185.3942,185.5129,13149.0
2024-05-14 14:00:00,187.53,187.75,187.53,187.62,13829.0,185.4931,185.7107,185.4931,185.5821,13829.0
2024-05-14 14:30:00,187.63,187.91,187.6,187.75,21082.0,185.592,185.869,185.5623,185.7107,21082.0
2024-05-14 15:00:00,187.75,187.96,187.48,187.86,33055.0,185.7107,185.9184,185.4436,185.8195,33055.0
2024-05-14 15:30:00,187.86,187.86,187.27,187.31,105300.0,185.8195,185.8195,185.2359,185.2755,105300.0
2024-05-15 09:30:00,187.1,188.15,186.66,188.0,13398.0,185.0678,186.1064,184.6325,185.958,13398.0
2024-05-15 10:00:00,188.0,188.25,187.27,187.45,27468.0,185.958,186.2053,185.2359,185.414,27468.0
2024-05-15 10:30:00,187.38,187.72,187.28,187.28,34381.0,185.3447,185.681,185.2458,185.2458,34381.0
2024-05-15 11:00:00,187.37,187.65,187.26,187.4,10038.0,185.3348,185.6118,185.226,185.3645,10038.0
2024-05-15 11:30:00,187.49,187.49,187.02,187.1,9732.0,185.4535,185.4535,184.9886,185.0678,9732.0
2024-05-15 12:00:00,187.08,187.23,186.95,187.21,10621.0,185.048,185.1964,184.9194,185.1766,10621.0
2024-05-15 12:30:00,187.24,187.42,186.96,187.31,11853.0,185.2062,185.3843,184.9293,185.2755,11853.0
2024-05-15 13:00:00,187.31,187.34,187.13,187.13,7087.0,185.2755,185.3052,185.0974,185.0974,7087.0
2024-05-15 13:30:00,187.1,187.12,186.69,186.8,13697.0,185.0678,185.0875,184.6622,184.771,13697.0
2024-05-15 14:00:00,186.8,187.08,186.78,186.84,8658.0,184.771,185.048,184.7512,184.8106,8658.0
2024-05-15 14:30:00,186.85,186.91,186.73,186.79,8497.0,184.8205,184.8798,184.7018,184.7611,8497.0
2024-05-15 15:00:00,186.8,186.81,186.55,186.56,11011.0,184.771,184.7809,184.5237,184.5336,11011.0
2024-05-15 15:30:00,186.55,187.14,186.53,187.03,72799.0,184.5237,185.1073,184.504,184.9985,72799.0
2024-05-16 09:30:00,187.5,187.59,186.69,186.78,24846.0,185.4634,185.5524,184.6622,184.7512,24846.0
2024-05-16 10:00:00,186.81,187.1,186.31,186.8,16683.0,184.7809,185.0678,184.2863,184.771,16683.0
2024-05-16 10:30:00,186.87,187.01,186.64,186.89,22577.0,184.8403,184.9787,184.6128,184.86,22577.0
2024-05-16 11:00:00,186.92,187.68,186.86,187.68,11808.0,184.8897,185.6415,184.8304,185.6415,11808.0
2024-05-16 11:30:00,187.65,187.83,187.37,187.4,16649.0,185.6118,185.7898,185.3348,185.3645,16649.0
2024-05-16 12:00:00,187.37,187.72,187.32,187.55,22178.0,185.3348,185.681,185.2854,185.5129,22178.0
2024-05-16 12:30:00,187.5,187.54,187.15,187.3,14795.0,185.4634,185.503,185.1172,185.2656,14795.0
2024-05-16 13:00:00,187.34,187.34,187.0,187.04,17899.0,185.3052,185.3052,184.9688,185.0084,17899.0
2024-05-16 13:30:00,187.04,187.09,186.87,187.02,9848.0,185.0084,185.0579,184.8403,184.9886,9848.0
2024-05-16 14:00:00,186.99,187.14,186.82,187.0,21316.0,184.959,185.1073,184.7908,184.9688,21316.0
2024-05-16 14:30:00,187.04,187.76,187.04,187.72,23786.0,185.0084,185.7206,185.0084,185.681,23786.0
2024-05-16 15:00:00,187.72,187.76,187.5,187.63,28497.0,185.681,185.7206,185.4634,185.592,28497.0
2024-05-16 15:30:00,187.6,187.96,187.4,187.74,149124.0,185.5623,185.9184,185.3645,185.7008,149124.0
2024-05-17 09:30:00,188.01,188.01,186.36,186.98,41994.0,185.9679,185.9679,184.3358,184.9491,41994.0
2024-05-17 10:00:00,187.02,187.3,186.81,187.08,12412.0,184.9886,185.2656,184.7809,185.048,12412.0
2024-05-17 10:30:00,187.0,187.13,186.78,187.09,8834.0,184.9688,185.0974,184.7512,185.0579,8834.0
2024-05-17 11:00:00,187.05,187.1,186.77,186.89,8371.0,185.0183,185.0678,184.7413,184.86,8371.0
2024-05-17 11:30:00,186.9,187.21,186.85,187.02,12253.0,184.8699,185.1766,184.8205,184.9886,12253.0
2024-05-17 12:00:00,187.06,187.19,186.98,186.99,7725.0,185.0282,185.1568,184.9491,184.959,7725.0
2024-05-17 12:30:00,186.96,187.19,186.82,187.07,9805.0,184.9293,185.1568,184.7908,185.0381,9805.0
2024-05-17 13:00:00,187.05,187.35,187.05,187.28,8607.0,185.0183,185.315,185.0183,185.2458,8607.0
2024-05-17 13:30:00,187.32,187.62,187.28,187.57,9375.0,185.2854,185.5821,185.2458,185.5327,9375.0
2024-05-17 14:00:00,187.55,187.74,187.51,187.72,11103.0,185.5129,185.7008,185.4733,185.681,11103.0
2024-05-17 14:30:00,187.74,188.08,187.63,187.98,16820.0,185.7008,186.0371,185.592,185.9382,16820.0
2024-05-17 15:00:00,187.99,188.25,187.95,188.25,16880.0,185.9481,186.2053,185.9085,186.2053,16880.0
2024-05-17 15:30:00,188.22,188.63,188.13,188.21,100918.0,186.1756,186.5811,186.0866,186.1657,100918.0
2024-05-20 09:30:00,187.93,187.93,187.22,187.22,16821.0,185.8887,185.8887,185.1865,185.1865,16821.0
2024-05-20 10:00:00,187.14,187.29,186.74,187.09,23763.0,185.1073,185.2557,184.7117,185.0579,23763.0
2024-05-20 10:30:00,187.09,187.1,186.62,186.96,22133.0,185.0579,185.0678,184.593,184.9293,22133.0
2024-05-20 11:00:00,186.98,187.11,186.66,186.66,18477.0,184.9491,185.0777,184.6325,184.6325,18477.0
2024-05-20 11:30:00,186.73,187.08,186.72,187.0,53649.0,184.7018,185.048,184.6919,184.9688,53649.0
2024-05-20 12:00:00,186.94,186.99,186.67,186.71,8873.0,184.9095,184.959,184.6424,184.682,8873.0
2024-05-20 12:30:00,186.67,186.87,186.66,186.66,12738.0,184.6424,184.8403,184.6325,184.6325,12738.0
2024-05-20 13:00:00,186.7,186.9,186.61,186.7,10437.0,184.6721,184.8699,184.5831,184.6721,10437.0
2024-05-20 13:30:00,186.62,186.86,186.61,186.64,12027.0,184.593,184.8304,184.5831,184.6128,12027.0
2024-05-20 14:00:00,186.68,186.78,186.38,186.55,24844.0,184.6523,184.7512,184.3556,184.5237,24844.0
2024-05-20 14:30:00,186.5,186.55,186.25,186.25,16218.0,184.4743,184.5237,184.227,184.227,16218.0
2024-05-20 15:00:00,186.24,186.38,186.07,186.22,28631.0,184.2171,184.3556,184.049,184.1973,28631.0
2024-05-20 15:30:00,186.25,186.25,185.7,185.99,160254.0,184.227,184.227,183.683,183.9698,160254.0
2024-05-21 09:30:00,186.28,186.82,185.8,186.36,41528.0,184.2567,184.7908,183.7819,184.3358,41528.0
2024-05-21 10:00:00,186.42,186.75,186.37,186.52,18401.0,184.3951,184.7216,184.3457,184.4941,18401.0
2024-05-21 10:30:00,186.47,186.59,186.15,186.39,10774.0,184.4446,184.5633,184.1281,184.3655,10774.0
2024-05-21 11:00:00,186.39,186.54,186.15,186.54,7730.0,184.3655,184.5138,184.1281,184.5138,7730.0
2024-05-21 11:30:00,186.5,186.56,185.9,185.95,11610.0,184.4743,184.5336,183.8808,183.9303,11610.0
2024-05-21 12:00:00,185.96,186.17,185.79,186.17,9340.0,183.9401,184.1479,183.772,184.1479,9340.0
2024-05-21 12:30:00,186.16,186.19,185.83,186.06,9960.0,184.138,184.1676,183.8116,184.0391,9960.0
2024-05-21 13:00:00,186.01,186.41,185.97,186.36,9291.0,183.9896,184.3853,183.95,184.3358,9291.0
2024-05-21 13:30:00,186.43,186.72,186.24,186.72,8150.0,184.405,184.6919,184.2171,184.6919,8150.0
2024-05-21 14:00:00,186.77,186.77,186.44,186.45,9130.0,184.7413,184.7413,184.4149,184.4248,9130.0
2024-05-21 14:30:00,186.49,186.63,186.27,186.29,8626.0,184.4644,184.6029,184.2468,184.2666,8626.0
2024-05-21 15:00:00,186.31,186.58,186.21,186.47,13289.0,184.2863,184.5534,184.1874,184.4446,13289.0
2024-05-21 15:30:00,186.47,186.63,186.07,186.54,102750.0,184.4446,184.6029,184.049,184.5138,102750.0
2024-05-22 09:30:00,186.52,186.72,185.57,186.4,12664.0,184.4941,184.6919,183.5544,184.3754,12664.0
2024-05-22 10:00:00,186.51,186.73,186.4,186.5,11010.0,184.4842,184.7018,184.3754,184.4743,11010.0
2024-05-22 10:30:00,186.42,186.57,186.05,186.55,12587.0,184.3951,184.5435,184.0292,184.5237,12587.0
2024-05-22 11:00:00,186.58,186.91,186.54,186.62,9966.0,184.5534,184.8798,184.5138,184.593,9966.0
2024-05-22 11:30:00,186.47,186.6,186.38,186.56,5072.0,184.4446,184.5732,184.3556,184.5336,5072.0
2024-05-22 12:00:00,186.56,186.77,186.55,186.64,19391.0,184.5336,184.7413,184.5237,184.6128,19391.0
2024-05-22 12:30:00,186.59,186.84,186.5,186.83,28352.0,184.5633,184.8106,184.4743,184.8007,28352.0
2024-05-22 13:00:00,186.9,186.9,186.56,186.58,6658.0,184.8699,184.8699,184.5336,184.5534,6658.0
2024-05-22 13:30:00,186.53,186.78,186.3,186.59,21131.0,184.504,184.7512,184.2765,184.5633,21131.0
2024-05-22 14:00:00,186.51,186.54,186.26,186.29,8629.0,184.4842,184.5138,184.2369,184.2666,8629.0
2024-05-22 14:30:00,186.25,186.52,186.19,186.5,18095.0,184.227,184.4941,184.1676,184.4743,18095.0
2024-05-22 15:00:00,186.53,186.8,186.53,186.77,22644.0,184.504,184.771,184.504,184.7413,22644.0
2024-05-22 15:30:00,186.81,187.0,186.51,186.68,85857.0,184.7809,184.9688,184.4842,184.6523,85857.0
2024-05-23 09:30:00,186.77,187.13,185.88,186.56,32068.0,184.7413,185.0974,183.861,184.5336,32068.0
2024-05-23 10:00:00,186.58,186.76,186.23,186.34,14374.0,184.5534,184.7315,184.2072,184.316,14374.0
2024-05-23 10:30:00,186.25,186.5,186.18,186.4,17429.0,184.227,184.4743,184.1578,184.3754,17429.0
2024-05-23 11:00:00,186.35,186.89,186.35,186.75,20664.0,184.3259,184.86,184.3259,184.7216,20664.0
2024-05-23 11:30:00,186.8,186.92,186.66,186.74,15780.0,184.771,184.8897,184.6325,184.7117,15780.0
2024-05-23 12:00:00,186.8,186.81,186.54,186.66,9484.0,184.771,184.7809,184.5138,184.6325,9484.0
2024-05-23 12:30:00,186.77,186.85,186.44,186.57,13110.0,184.7413,184.8205,184.4149,184.5435,13110.0
2024-05-23 13:00:00,186.53,186.81,186.48,186.63,9461.0,184.504,184.7809,184.4545,184.6029,9461.0
2024-05-23 13:30:00,186.69,186.69,186.24,186.33,17853.0,184.6622,184.6622,184.2171,184.3061,17853.0
2024-05-23 14:00:00,186.3,186.5,186.19,186.28,12398.0,184.2765,184.4743,184.1676,184.2567,12398.0
2024-05-23 14:30:00,186.28,186.35,185.91,185.93,13101.0,184.2567,184.3259,183.8907,183.9105,13101.0
2024-05-23 15:00:00,185.93,186.19,185.88,186.11,15607.0,183.9105,184.1676,183.861,184.0885,15607.0
2024-05-23 15:30:00,186.06,186.38,185.95,186.36,61729.0,184.0391,184.3556,183.9303,184.3358,61729.0
2024-05-24 09:30:00,186.75,186.99,185.1,185.1,26790.0,184.7216,184.959,183.0895,183.0895,26790.0
2024-05-24 10:00:00,185.02,186.09,184.86,186.08,14688.0,183.0104,184.0687,182.8521,184.0588,14688.0
2024-05-24 10:30:00,186.03,186.17,185.72,186.11,11932.0,184.0094,184.1479,183.7028,184.0885,11932.0
2024-05-24 11:00:00,186.08,186.58,186.05,186.36,12247.0,184.0588,184.5534,184.0292,184.3358,12247.0
2024-05-24 11:30:00,186.41,186.82,186.32,186.5,11009.0,184.3853,184.7908,184.2962,184.4743,11009.0
2024-05-24 12:00:00,186.47,186.72,186.39,186.62,9151.0,184.4446,184.6919,184.3655,184.593,9151.0
2024-05-24 12:30:00,186.61,186.69,186.41,186.5,11828.0,184.5831,184.6622,184.3853,184.4743,11828.0
2024-05-24 13:00:00,186.51,186.57,186.31,186.34,9727.0,184.4842,184.5435,184.2863,184.316,9727.0
2024-05-24 13:30:00,186.32,186.65,186.21,186.45,11798.0,184.2962,184.6227,184.1874,184.4248,11798.0
2024-05-24 14:00:00,186.43,186.6,186.21,186.31,13055.0,184.405,184.5732,184.1874,184.2863,13055.0
2024-05-24 14:30:00,186.28,186.5,186.28,186.34,11669.0,184.2567,184.4743,184.2567,184.316,11669.0
2024-05-24 15:00:00,186.34,186.48,186.11,186.43,20597.0,184.316,184.4545,184.0885,184.405,20597.0
2024-05-24 15:30:00,186.46,186.8,186.35,186.8,105147.0,184.4347,184.771,184.3259,184.771,105147.0
2024-05-28 09:30:00,186.17,186.17,184.38,184.5,28636.0,184.1479,184.1479,182.3773,182.496,28636.0
2024-05-28 10:00:00,184.55,185.0,184.42,184.44,14620.0,182.5455,182.9906,182.4169,182.4367,14620.0
2024-05-28 10:30:00,184.42,184.84,184.38,184.47,11001.0,182.4169,182.8323,182.3773,182.4663,11001.0
2024-05-28 11:00:00,184.5,184.56,184.39,184.45,17181.0,182.496,182.5554,182.3872,182.4465,17181.0
2024-05-28 11:30:00,184.46,184.9,184.39,184.69,20096.0,182.4564,182.8917,182.3872,182.6839,20096.0
2024-05-28 12:00:00,184.7,184.74,184.54,184.71,9813.0,182.6938,182.7334,182.5356,182.7037,9813.0
2024-05-28 12:30:00,184.72,184.78,184.46,184.48,8610.0,182.7136,182.773,182.4564,182.4762,8610.0
2024-05-28 13:00:00,184.49,184.71,184.37,184.4,11806.0,182.4861,182.7037,182.3674,182.3971,11806.0
2024-05-28 13:30:00,184.39,184.52,184.03,184.17,20389.0,182.3872,182.5158,182.0311,182.1696,20389.0
2024-05-28 14:00:00,184.21,184.23,183.83,183.86,13054.0,182.2092,182.2289,181.8333,181.863,13054.0
2024-05-28 14:30:00,183.81,183.93,183.64,183.93,13260.0,181.8135,181.9322,181.6453,181.9322,13260.0
2024-05-28 15:00:00,183.84,184.0,183.78,183.85,15521.0,181.8432,182.0014,181.7838,181.8531,15521.0
2024-05-28 15:30:00,183.88,184.1,183.34,183.55,141696.0,181.8827,182.1003,181.3486,181.5563,141696.0
2024-05-29 09:30:00,182.82,182.82,182.01,182.45,28483.0,180.8343,180.8343,180.033,180.4683,28483.0
2024-05-29 10:00:00,182.57,182.6,181.84,182.22,19631.0,180.587,180.6166,179.8649,180.2408,19631.0
2024-05-29 10:30:00,182.23,182.32,181.73,181.8,18832.0,180.2507,180.3397,179.7561,179.8253,18832.0
2024-05-29 11:00:00,181.8,182.15,181.69,182.09,21317.0,179.8253,180.1715,179.7165,180.1122,21317.0
2024-05-29 11:30:00,182.12,182.22,181.91,182.09,13922.0,180.1419,180.2408,179.9341,180.1122,13922.0
2024-05-29 12:00:00,182.1,182.26,181.96,182.26,13599.0,180.1221,180.2803,179.9836,180.2803,13599.0
2024-05-29 12:30:00,182.27,182.35,182.13,182.14,10663.0,180.2902,180.3694,180.1517,180.1616,10663.0
2024-05-29 13:00:00,182.13,182.18,181.95,182.07,13655.0,180.1517,180.2012,179.9737,180.0924,13655.0
2024-05-29 13:30:00,182.09,182.38,182.0,182.36,14738.0,180.1122,180.399,180.0232,180.3792,14738.0
2024-05-29 14:00:00,182.38,182.39,182.05,182.33,15256.0,180.399,180.4089,180.0726,180.3496,15256.0
2024-05-29 14:30:00,182.35,182.35,182.06,182.24,18823.0,180.3694,180.3694,180.0825,180.2606,18823.0
2024-05-29 15:00:00,182.26,182.37,182.0,182.3,22953.0,180.2803,180.3891,180.0232,180.3199,22953.0
2024-05-29 15:30:00,182.25,182.4,181.44,181.68,93832.0,180.2704,180.4188,179.4692,179.7066,93832.0
2024-05-30 09:30:00,181.59,181.62,180.91,181.47,26843.0,179.6176,179.6473,178.945,179.4989,26843.0
2024-05-30 10:00:00,181.52,181.87,181.36,181.71,42109.0,179.5484,179.8946,179.3901,179.7363,42109.0
2024-05-30 10:30:00,181.69,182.06,181.69,181.73,22971.0,179.7165,180.0825,179.7165,179.7561,22971.0
2024-05-30 11:00:00,181.74,181.98,181.67,181.67,18819.0,179.766,180.0034,179.6967,179.6967,18819.0
2024-05-30 11:30:00,181.67,181.86,181.54,181.74,18195.0,179.6967,179.8847,179.5682,179.766,18195.0
2024-05-30 12:00:00,181.69,182.2,181.66,181.95,23463.0,179.7165,180.221,179.6869,179.9737,23463.0
2024-05-30 12:30:00,182.02,182.22,181.96,182.0,23495.0,180.0429,180.2408,179.9836,180.0232,23495.0
2024-05-30 13:00:00,182.03,182.48,182.02,182.23,31466.0,180.0528,180.4979,180.0429,180.2507,31466.0
2024-05-30 13:30:00,182.27,182.34,182.07,182.13,19760.0,180.2902,180.3595,180.0924,180.1517,19760.0
2024-05-30 14:00:00,182.15,182.29,181.97,182.29,30575.0,180.1715,180.31,179.9935,180.31,30575.0
2024-05-30 14:30:00,182.33,182.6,182.19,182.47,25440.0,180.3496,180.6166,180.2111,180.4881,25440.0
2024-05-30 15:00:00,182.46,182.79,182.41,182.63,33633.0,180.4782,180.8046,180.4287,180.6463,33633.0
2024-05-30 15:30:00,182.62,182.67,181.97,181.97,195942.0,180.6364,180.6859,179.9935,179.9935,195942.0
2024-05-31 09:30:00,181.94,182.75,181.51,182.06,31048.0,179.9638,180.765,179.5385,180.0825,31048.0
2024-05-31 10:00:00,182.03,182.89,182.03,182.78,52665.0,180.0528,180.9035,180.0528,180.7947,52665.0
2024-05-31 10:30:00,182.75,183.5,182.75,183.06,38897.0,180.765,181.5069,180.765,181.0716,38897.0
2024-05-31 11:00:00,183.07,183.13,182.56,182.89,21622.0,181.0815,181.1409,180.5771,180.9035,21622.0
2024-05-31 11:30:00,182.81,182.89,182.51,182.57,32484.0,180.8244,180.9035,180.5276,180.587,32484.0
2024-05-31 12:00:00,182.53,182.79,182.43,182.73,31860.0,180.5474,180.8046,180.4485,180.7452,31860.0
2024-05-31 12:30:00,182.75,182.93,182.74,182.87,22363.0,180.765,180.9431,180.7551,180.8837,22363.0
2024-05-31 13:00:00,182.9,183.06,182.83,182.85,29933.0,180.9134,181.0716,180.8441,180.8639,29933.0
2024-05-31 13:30:00,182.82,183.16,182.8,183.09,24852.0,180.8343,181.1706,180.8145,181.1013,24852.0
2024-05-31 14:00:00,183.11,183.24,182.93,182.98,73398.0,181.1211,181.2497,180.9431,180.9925,73398.0
2024-05-31 14:30:00,182.98,183.56,182.93,183.35,64784.0,180.9925,181.5662,180.9431,181.3585,64784.0
2024-05-31 15:00:00,183.33,183.46,183.15,183.26,54171.0,181.3387,181.4673,181.1607,181.2695,54171.0
2024-05-31 15:30:00,183.22,185.25,183.16,185.21,278568.0,181.2299,183.2379,181.1706,183.1983,278568.0
2024-06-03 09:30:00,184.67,186.05,184.67,185.73,52663.0,182.6642,184.0292,182.6642,183.7126,52663.0
2024-06-03 10:00:00,185.73,186.04,185.4,185.84,37955.0,183.7126,184.0193,183.3862,183.8214,37955.0
2024-06-03 10:30:00,185.77,185.86,185.11,185.43,42704.0,183.7522,183.8412,183.0994,183.4159,42704.0
2024-06-03 11:00:00,185.42,186.05,185.37,185.41,25186.0,183.406,184.0292,183.3566,183.3961,25186.0
2024-06-03 11:30:00,185.47,185.8,184.96,185.06,20375.0,183.4555,183.7819,182.951,183.0499,20375.0
2024-06-03 12:00:00,185.04,185.24,184.42,184.51,14230.0,183.0301,183.228,182.4169,182.5059,14230.0
2024-06-03 12:30:00,184.55,184.55,184.13,184.34,18078.0,182.5455,182.5455,182.13,182.3377,18078.0
2024-06-03 13:00:00,184.38,184.52,184.04,184.17,29678.0,182.3773,182.5158,182.041,182.1696,29678.0
2024-06-03 13:30:00,184.14,184.38,183.8,184.31,25957.0,182.1399,182.3773,181.8036,182.3081,25957.0
2024-06-03 14:00:00,184.34,184.43,183.95,184.06,42364.0,182.3377,182.4268,181.952,182.0608,42364.0
2024-06-03 14:30:00,184.09,184.97,184.07,184.88,29208.0,182.0905,182.9609,182.0707,182.8719,29208.0
2024-06-03 15:00:00,184.82,184.88,184.67,184.71,27194.0,182.8125,182.8719,182.6642,182.7037,27194.0
2024-06-03 15:30:00,184.71,185.34,184.7,185.29,136242.0,182.7037,183.3269,182.6938,183.2774,136242.0
2024-06-04 09:30:00,185.26,185.89,184.5,185.83,44208.0,183.2477,183.8709,182.496,183.8116,44208.0
2024-06-04 10:00:00,186.09,186.91,186.07,186.67,31724.0,184.0687,184.8798,184.049,184.6424,31724.0
2024-06-04 10:30:00,186.71,186.74,186.09,186.18,35256.0,184.682,184.7117,184.0687,184.1578,35256.0
2024-06-04 11:00:00,186.13,186.33,186.0,186.19,19101.0,184.1083,184.3061,183.9797,184.1676,19101.0
2024-06-04 11:30:00,186.18,186.18,185.65,185.69,21043.0,184.1578,184.1578,183.6335,183.6731,21043.0
2024-06-04 12:00:00,185.62,186.1,185.55,186.03,22697.0,183.6038,184.0786,183.5346,184.0094,22697.0
2024-06-04 12:30:00,186.05,186.34,185.86,186.28,22180.0,184.0292,184.316,183.8412,184.2567,22180.0
2024-06-04 13:00:00,186.31,186.62,186.13,186.56,20670.0,184.2863,184.593,184.1083,184.5336,20670.0
2024-06-04 13:30:00,186.66,187.14,186.45,187.0,25027.0,184.6325,185.1073,184.4248,184.9688,25027.0
2024-06-04 14:00:00,186.97,187.22,186.77,187.09,29174.0,184.9392,185.1865,184.7413,185.0579,29174.0
2024-06-04 14:30:00,187.1,187.23,186.92,187.05,35983.0,185.0678,185.1964,184.8897,185.0183,35983.0
2024-06-04 15:00:00,187.04,187.04,186.68,186.91,35575.0,185.0084,185.0084,184.6523,184.8798,35575.0
2024-06-04 15:30:00,186.93,187.41,186.78,187.36,171339.0,184.8996,185.3744,184.7512,185.3249,171339.0
2024-06-05 09:30:00,187.59,188.03,186.07,186.07,33912.0,185.5524,185.9877,184.049,184.049,33912.0
2024-06-05 10:00:00,185.98,186.55,185.43,186.35,22798.0,183.9599,184.5237,183.4159,184.3259,22798.0
2024-06-05 10:30:00,186.38,187.49,186.38,187.43,25320.0,184.3556,185.4535,184.3556,185.3942,25320.0
2024-06-05 11:00:00,187.31,187.96,187.3,187.81,16929.0,185.2755,185.9184,185.2656,185.7701,16929.0
2024-06-05 11:30:00,187.81,188.04,187.71,187.97,11094.0,185.7701,185.9976,185.6711,185.9283,11094.0
2024-06-05 12:00:00,187.93,187.97,187.63,187.78,14184.0,185.8887,185.9283,185.592,185.7404,14184.0
2024-06-05 12:30:00,187.87,188.1,187.83,187.88,11681.0,185.8294,186.0569,185.7898,185.8393,11681.0
2024-06-05 13:00:00,187.83,187.87,187.57,187.86,16608.0,185.7898,185.8294,185.5327,185.8195,16608.0
2024-06-05 13:30:00,187.8,188.13,187.79,188.02,15632.0,185.7602,186.0866,185.7503,185.9778,15632.0
2024-06-05 14:00:00,188.01,188.21,187.97,188.14,18038.0,185.9679,186.1657,185.9283,186.0965,18038.0
2024-06-05 14:30:00,188.13,188.41,187.98,188.02,17112.0,186.0866,186.3635,185.9382,185.9778,17112.0
2024-06-05 15:00:00,188.05,188.29,187.7,187.7,20123.0,186.0074,186.2448,185.6612,185.6612,20123.0
2024-06-05 15:30:00,187.7,188.14,187.45,188.08,80053.0,185.6612,186.0965,185.414,186.0371,80053.0
2024-06-06 09:30:00,188.31,188.86,187.59,188.19,21975.0,186.2646,186.8086,185.5524,186.1459,21975.0
2024-06-06 10:00:00,188.2,188.39,187.91,188.11,29521.0,186.1558,186.3438,185.869,186.0668,29521.0
2024-06-06 10:30:00,188.1,188.1,187.66,187.66,20805.0,186.0569,186.0569,185.6217,185.6217,20805.0
2024-06-06 11:00:00,187.7,187.93,187.6,187.6,13912.0,185.6612,185.8887,185.5623,185.5623,13912.0
2024-06-06 11:30:00,187.77,187.77,187.38,187.4,8904.0,185.7305,185.7305,185.3447,185.3645,8904.0
2024-06-06 12:00:00,187.36,187.36,186.94,186.97,10417.0,185.3249,185.3249,184.9095,184.9392,10417.0
2024-06-06 12:30:00,186.91,187.05,186.58,186.58,4398.0,184.8798,185.0183,184.5534,184.5534,4398.0
2024-06-06 13:00:00,186.57,186.59,185.99,186.38,12671.0,184.5435,184.5633,183.9698,184.3556,12671.0
2024-06-06 13:30:00,186.4,186.51,186.1,186.42,16825.0,184.3754,184.4842,184.0786,184.3951,16825.0
2024-06-06 14:00:00,186.4,186.48,186.09,186.48,7198.0,184.3754,184.4545,184.0687,184.4545,7198.0
2024-06-06 14:30:00,186.47,186.83,186.4,186.8,5953.0,184.4446,184.8007,184.3754,184.771,5953.0
2024-06-06 15:00:00,186.77,186.92,186.69,186.91,24433.0,184.7413,184.8897,184.6622,184.8798,24433.0
2024-06-06 15:30:00,186.92,187.26,186.66,187.14,145012.0,184.8897,185.226,184.6325,185.1073,145012.0
2024-06-07 09:30:00,187.46,189.18,187.01,189.18,35697.0,185.4239,187.1252,184.9787,187.1252,35697.0
2024-06-07 10:00:00,189.17,189.28,188.56,188.73,22015.0,187.1153,187.2241,186.5119,186.6801,22015.0
2024-06-07 10:30:00,188.69,189.05,188.41,188.41,33701.0,186.6405,186.9966,186.3635,186.3635,33701.0
2024-06-07 11:00:00,188.36,188.42,188.04,188.31,29890.0,186.3141,186.3734,185.9976,186.2646,29890.0
2024-06-07 11:30:00,188.31,188.82,188.3,188.82,27658.0,186.2646,186.7691,186.2547,186.7691,27658.0
2024-06-07 12:00:00,188.78,188.84,188.52,188.61,13899.0,186.7295,186.7889,186.4723,186.5614,13899.0
2024-06-07 12:30:00,188.63,188.74,188.46,188.61,15697.0,186.5811,186.69,186.413,186.5614,15697.0
2024-06-07 13:00:00,188.56,188.64,188.36,188.47,27073.0,186.5119,186.591,186.3141,186.4229,27073.0
2024-06-07 13:30:00,188.48,188.51,187.94,188.05,8971.0,186.4328,186.4624,185.8986,186.0074,8971.0
2024-06-07 14:00:00,187.92,188.0,187.62,187.81,10822.0,185.8789,185.958,185.5821,185.7701,10822.0
2024-06-07 14:30:00,187.84,188.16,187.56,187.61,24408.0,185.7997,186.1162,185.5228,185.5722,24408.0
2024-06-07 15:00:00,187.61,187.71,186.86,186.97,15162.0,185.5722,185.6711,184.8304,184.9392,15162.0
2024-06-07 15:30:00,186.96,187.23,186.63,186.95,96537.0,184.9293,185.1964,184.6029,184.9194,96537.0
2024-06-10 09:30:00,186.88,188.13,186.61,188.0,20222.0,184.8502,186.0866,184.5831,185.958,20222.0
2024-06-10 10:00:00,187.95,188.02,187.5,187.63,14359.0,185.9085,185.9778,185.4634,185.592,14359.0
2024-06-10 10:30:00,187.51,187.56,187.15,187.17,12483.0,185.4733,185.5228,185.1172,185.137,12483.0
2024-06-10 11:00:00,187.17,187.53,187.16,187.39,10560.0,185.137,185.4931,185.1271,185.3546,10560.0
2024-06-10 11:30:00,187.42,187.48,187.18,187.19,11292.0,185.3843,185.4436,185.1469,185.1568,11292.0
2024-06-10 12:00:00,187.46,187.51,187.13,187.31,14839.0,185.4239,185.4733,185.0974,185.2755,14839.0
2024-06-10 12:30:00,187.3,187.36,187.19,187.19,4855.0,185.2656,185.3249,185.1568,185.1568,4855.0
2024-06-10 13:00:00,187.21,187.21,186.87,186.97,6457.0,185.1766,185.1766,184.8403,184.9392,6457.0
2024-06-10 13:30:00,187.0,187.55,186.98,187.5,6916.0,184.9688,185.5129,184.9491,185.4634,6916.0
2024-06-10 14:00:00,187.45,187.91,187.43,187.72,8301.0,185.414,185.869,185.3942,185.681,8301.0
2024-06-10 14:30:00,187.78,187.9,187.69,187.72,5849.0,185.7404,185.8591,185.6514,185.681,5849.0
2024-06-10 15:00:00,187.77,187.8,187.34,187.38,16332.0,185.7305,185.7602,185.3052,185.3447,16332.0
2024-06-10 15:30:00,187.41,187.78,187.26,187.72,63577.0,185.3744,185.7404,185.226,185.681,63577.0
2024-06-11 09:30:00,187.18,187.49,185.81,186.32,29018.0,185.1469,185.4535,183.7918,184.2962,29018.0
2024-06-11 10:00:00,186.3,186.66,185.69,186.56,6199.0,184.2765,184.6325,183.6731,184.5336,6199.0
2024-06-11 10:30:00,186.53,187.14,186.47,187.09,6827.0,184.504,185.1073,184.4446,185.0579,6827.0
2024-06-11 11:00:00,187.09,187.43,186.86,187.43,41404.0,185.0579,185.3942,184.8304,185.3942,41404.0
2024-06-11 11:30:00,187.43,187.63,187.02,187.03,32787.0,185.3942,185.592,184.9886,184.9985,32787.0
2024-06-11 12:00:00,186.98,187.24,186.72,186.77,13747.0,184.9491,185.2062,184.6919,184.7413,13747.0
2024-06-11 12:30:00,186.73,186.77,186.48,186.72,5924.0,184.7018,184.7413,184.4545,184.6919,5924.0
2024-06-11 13:00:00,186.67,186.73,186.51,186.56,8696.0,184.6424,184.7018,184.4842,184.5336,8696.0
2024-06-11 13:30:00,186.61,186.66,186.37,186.42,7976.0,184.5831,184.6325,184.3457,184.3951,7976.0
2024-06-11 14:00:00,186.42,186.71,186.38,186.69,17662.0,184.3951,184.682,184.3556,184.6622,17662.0
2024-06-11 14:30:00,186.66,186.82,186.36,186.45,30021.0,184.6325,184.7908,184.3358,184.4248,30021.0
2024-06-11 15:00:00,186.42,186.71,185.93,185.98,33601.0,184.3951,184.682,183.9105,183.9599,33601.0
2024-06-11 15:30:00,185.98,186.72,185.97,186.68,81203.0,183.9599,184.6919,183.95,184.6523,81203.0
2024-06-12 09:30:00,186.15,186.24,185.07,185.91,42353.0,184.1281,184.2171,183.0598,183.8907,42353.0
2024-06-12 10:00:00,185.72,186.82,185.56,186.55,25513.0,183.7028,184.7908,183.5445,184.5237,25513.0
2024-06-12 10:30:00,186.59,187.04,186.46,186.7,11718.0,184.5633,185.0084,184.4347,184.6721,11718.0
2024-06-12 11:00:00,186.68,186.91,186.46,186.91,16247.0,184.6523,184.8798,184.4347,184.8798,16247.0
2024-06-12 11:30:00,186.7,186.7,186.32,186.44,11543.0,184.6721,184.6721,184.2962,184.4149,11543.0
2024-06-12 12:00:00,186.39,187.0,186.39,186.77,14897.0,184.3655,184.9688,184.3655,184.7413,14897.0
2024-06-12 12:30:00,186.72,186.8,186.54,186.8,7371.0,184.6919,184.771,184.5138,184.771,7371.0
2024-06-12 13:00:00,186.78,187.2,186.76,186.94,13288.0,184.7512,185.1667,184.7315,184.9095,13288.0
2024-06-12 13:30:00,186.97,187.01,186.74,186.89,8694.0,184.9392,184.9787,184.7117,184.86,8694.0
2024-06-12 14:00:00,186.86,187.08,186.14,186.97,14100.0,184.8304,185.048,184.1182,184.9392,14100.0
2024-06-12 14:30:00,187.0,187.36,186.84,187.3,15071.0,184.9688,185.3249,184.8106,185.2656,15071.0
2024-06-12 15:00:00,187.31,187.69,187.26,187.36,23615.0,185.2755,185.6514,185.226,185.3249,23615.0
2024-06-12 15:30:00,187.31,187.68,187.19,187.31,92035.0,185.2755,185.6415,185.1568,185.2755,92035.0
2024-06-13 09:30:00,187.18,187.53,185.65,185.89,30795.0,185.1469,185.4931,183.6335,183.8709,30795.0
2024-06-13 10:00:00,185.9,186.05,185.45,185.63,43741.0,183.8808,184.0292,183.4357,183.6137,43741.0
2024-06-13 10:30:00,185.7,185.85,185.11,185.72,11650.0,183.683,183.8313,183.0994,183.7028,11650.0
2024-06-13 11:00:00,185.81,186.05,185.73,186.05,7724.0,183.7918,184.0292,183.7126,184.0292,7724.0
2024-06-13 11:30:00,186.08,186.32,185.93,186.21,10899.0,184.0588,184.2962,183.9105,184.1874,10899.0
2024-06-13 12:00:00,186.15,186.21,185.85,186.13,16402.0,184.1281,184.1874,183.8313,184.1083,16402.0
2024-06-13 12:30:00,186.14,186.44,186.08,186.42,10481.0,184.1182,184.4149,184.0588,184.3951,10481.0
2024-06-13 13:00:00,186.42,186.71,186.36,186.71,21280.0,184.3951,184.682,184.3358,184.682,21280.0
2024-06-13 13:30:00,186.65,186.84,186.48,186.81,38086.0,184.6227,184.8106,184.4545,184.7809,38086.0
2024-06-13 14:00:00,186.79,186.95,186.64,186.78,19888.0,184.7611,184.9194,184.6128,184.7512,19888.0
2024-06-13 14:30:00,186.79,187.2,186.75,187.2,10157.0,184.7611,185.1667,184.7216,185.1667,10157.0
2024-06-13 15:00:00,187.14,187.37,186.99,187.01,15991.0,185.1073,185.3348,184.959,184.9787,15991.0
2024-06-13 15:30:00,187.01,187.58,186.95,187.39,51383.0,184.9787,185.5425,184.9194,185.3546,51383.0
2024-06-14 09:30:00,186.64,187.33,186.4,186.78,21737.0,184.6128,185.2953,184.3754,184.7512,21737.0
2024-06-14 10:00:00,186.71,186.71,186.01,186.64,16943.0,184.682,184.682,183.9896,184.6128,16943.0
2024-06-14 10:30:00,186.59,187.06,186.48,187.05,18803.0,184.5633,185.0282,184.4545,185.0183,18803.0
2024-06-14 11:00:00,187.05,187.47,186.93,187.46,16068.0,185.0183,185.4337,184.8996,185.4239,16068.0
2024-06-14 11:30:00,187.47,187.82,187.41,187.81,9194.0,185.4337,185.7799,185.3744,185.7701,9194.0
2024-06-14 12:00:00,187.73,187.94,187.53,187.84,14706.0,185.6909,185.8986,185.4931,185.7997,14706.0
2024-06-14 12:30:00,187.88,188.18,187.84,188.16,7027.0,185.8393,186.136,185.7997,186.1162,7027.0
2024-06-14 13:00:00,188.23,188.47,188.22,188.45,19281.0,186.1855,186.4229,186.1756,186.4031,19281.0
2024-06-14 13:30:00,188.4,188.4,188.05,188.24,18492.0,186.3536,186.3536,186.0074,186.1954,18492.0
2024-06-14 14:00:00,188.2,188.37,187.97,188.32,21518.0,186.1558,186.324,185.9283,186.2745,21518.0
2024-06-14 14:30:00,188.28,188.57,188.14,188.45,15716.0,186.2349,186.5218,186.0965,186.4031,15716.0
2024-06-14 15:00:00,188.4,188.6,188.31,188.54,26647.0,186.3536,186.5515,186.2646,186.4921,26647.0
2024-06-14 15:30:00,188.54,188.8,188.33,188.69,70198.0,186.4921,186.7493,186.2844,186.6405,70198.0
2024-06-17 09:30:00,188.22,189.83,188.14,188.73,39858.0,186.1756,187.7681,186.0965,186.6801,39858.0
2024-06-17 10:00:00,188.73,190.19,188.69,190.16,42678.0,186.6801,188.1242,186.6405,188.0945,42678.0
2024-06-17 10:30:00,190.04,190.32,189.8,190.17,22675.0,187.9758,188.2528,187.7384,188.1044,22675.0
2024-06-17 11:00:00,190.17,190.79,190.09,190.79,12519.0,188.1044,188.7177,188.0253,188.7177,12519.0
2024-06-17 11:30:00,190.74,190.74,190.44,190.7,6645.0,188.6682,188.6682,188.3715,188.6287,6645.0
2024-06-17 12:00:00,190.71,191.58,190.58,191.54,18904.0,188.6386,189.4991,188.51,189.4595,18904.0
2024-06-17 12:30:00,191.51,191.55,191.02,191.05,20904.0,189.4299,189.4694,188.9452,188.9749,20904.0
2024-06-17 13:00:00,191.13,191.61,191.04,191.56,14732.0,189.054,189.5288,188.965,189.4793,14732.0
2024-06-17 13:30:00,191.53,191.87,191.53,191.74,7905.0,189.4496,189.786,189.4496,189.6574,7905.0
2024-06-17 14:00:00,191.75,192.14,191.68,191.99,14904.0,189.6673,190.053,189.598,189.9046,14904.0
2024-06-17 14:30:00,192.03,192.12,191.82,191.94,9259.0,189.9442,190.0332,189.7365,189.8552,9259.0
2024-06-17 15:00:00,191.91,192.08,191.79,192.06,11294.0,189.8255,189.9937,189.7068,189.9739,11294.0
2024-06-17 15:30:00,192.06,192.13,191.47,191.71,83873.0,189.9739,190.0431,189.3903,189.6277,83873.0
2024-06-18 09:30:00,191.59,192.3,191.46,191.91,32689.0,189.509,190.2113,189.3804,189.8255,32689.0
2024-06-18 10:00:00,191.75,191.75,190.71,190.94,8917.0,189.6673,189.6673,188.6386,188.8661,8917.0
2024-06-18 10:30:00,190.89,191.19,190.75,190.88,11403.0,188.8166,189.1133,188.6781,188.8067,11403.0
2024-06-18 11:00:00,190.8,191.4,190.77,191.1,12442.0,188.7276,189.3211,188.6979,189.0243,12442.0
2024-06-18 11:30:00,191.1,191.74,191.09,191.69,7789.0,189.0243,189.6574,189.0144,189.6079,7789.0
2024-06-18 12:00:00,191.73,191.97,191.64,191.79,14069.0,189.6475,189.8849,189.5585,189.7068,14069.0
2024-06-18 12:30:00,191.75,192.18,191.75,192.03,10794.0,189.6673,190.0926,189.6673,189.9442,10794.0
2024-06-18 13:00:00,192.0,192.2,191.91,192.03,15819.0,189.9145,190.1124,189.8255,189.9442,15819.0
2024-06-18 13:30:00,191.86,191.93,191.76,191.85,18144.0,189.7761,189.8453,189.6771,189.7662,18144.0
2024-06-18 14:00:00,191.82,191.87,191.35,191.44,13554.0,189.7365,189.786,189.2716,189.3606,13554.0
2024-06-18 14:30:00,191.44,191.6,191.39,191.41,18584.0,189.3606,189.5189,189.3112,189.3309,18584.0
2024-06-18 15:00:00,191.41,191.55,191.3,191.33,18135.0,189.3309,189.4694,189.2221,189.2518,18135.0
2024-06-18 15:30:00,191.36,191.91,191.35,191.83,87776.0,189.2815,189.8255,189.2716,189.7464,87776.0
2024-06-20 09:30:00,191.56,192.14,190.85,191.71,31441.0,189.4793,190.053,188.777,189.6277,31441.0
2024-06-20 10:00:00,191.71,192.38,191.65,191.95,21139.0,189.6277,190.2904,189.5683,189.8651,21139.0
2024-06-20 10:30:00,192.0,192.05,191.33,191.41,21411.0,189.9145,189.964,189.2518,189.3309,21411.0
2024-06-20 11:00:00,191.43,191.61,191.28,191.43,8825.0,189.3507,189.5288,189.2024,189.3507,8825.0
2024-06-20 11:30:00,191.4,191.49,191.03,191.09,7457.0,189.3211,189.4101,188.9551,189.0144,7457.0
2024-06-20 12:00:00,191.0,191.12,190.66,191.08,48922.0,188.9254,189.0441,188.5891,189.0045,48922.0
2024-06-20 12:30:00,191.08,191.66,190.92,191.62,24823.0,189.0045,189.5782,188.8463,189.5387,24823.0
2024-06-20 13:00:00,191.59,191.75,191.4,191.53,12578.0,189.509,189.6673,189.3211,189.4496,12578.0
2024-06-20 13:30:00,191.53,191.88,191.47,191.77,11415.0,189.4496,189.7958,189.3903,189.687,11415.0
2024-06-20 14:00:00,191.84,191.96,191.72,191.86,15327.0,189.7563,189.875,189.6376,189.7761,15327.0
2024-06-20 14:30:00,191.9,192.05,191.75,192.05,13397.0,189.8156,189.964,189.6673,189.964,13397.0
2024-06-20 15:00:00,192.0,192.21,191.7,192.14,22642.0,189.9145,190.1223,189.6178,190.053,22642.0
2024-06-20 15:30:00,192.12,192.24,191.74,191.86,91217.0,190.0332,190.1519,189.6574,189.7761,91217.0
2024-06-21 09:30:00,192.32,192.32,191.4,191.87,136440.0,190.2311,190.2311,189.3211,189.786,136440.0
2024-06-21 10:00:00,191.98,192.26,191.84,191.84,23462.0,189.8948,190.1717,189.7563,189.7563,23462.0
2024-06-21 10:30:00,191.84,191.89,191.47,191.61,15392.0,189.7563,189.8057,189.3903,189.5288,15392.0
2024-06-21 11:00:00,191.68,191.77,191.38,191.39,7223.0,189.598,189.687,189.3013,189.3112,7223.0
2024-06-21 11:30:00,191.39,191.77,191.35,191.75,10735.0,189.3112,189.687,189.2716,189.6673,10735.0
2024-06-21 12:00:00,191.77,191.91,191.49,191.63,8114.0,189.687,189.8255,189.4101,189.5486,8114.0
2024-06-21 12:30:00,191.61,191.81,191.61,191.71,5841.0,189.5288,189.7266,189.5288,189.6277,5841.0
2024-06-21 13:00:00,191.74,191.86,191.68,191.77,5595.0,189.6574,189.7761,189.598,189.687,5595.0
2024-06-21 13:30:00,191.79,192.06,191.74,192.03,8732.0,189.7068,189.9739,189.6574,189.9442,8732.0
2024-06-21 14:00:00,191.99,192.06,191.85,192.03,10125.0,189.9046,189.9739,189.7662,189.9442,10125.0
2024-06-21 14:30:00,192.03,192.1,191.93,192.0,13290.0,189.9442,190.0135,189.8453,189.9145,13290.0
2024-06-21 15:00:00,192.0,192.14,191.8,191.86,14357.0,189.9145,190.053,189.7167,189.7761,14357.0
2024-06-21 15:30:00,191.83,192.27,191.63,191.88,147683.0,189.7464,190.1816,189.5486,189.7958,147683.0
2024-06-24 09:30:00,192.58,193.72,192.04,193.72,26253.0,190.4882,191.6159,189.9541,191.6159,26253.0
2024-06-24 10:00:00,193.72,193.73,193.06,193.73,10193.0,191.6159,191.6257,190.963,191.6257,10193.0
2024-06-24 10:30:00,193.85,194.75,193.69,194.52,26502.0,191.7444,192.6347,191.5862,192.4072,26502.0
2024-06-24 11:00:00,194.44,194.47,193.99,194.28,10160.0,192.328,192.3577,191.8829,192.1698,10160.0
2024-06-24 11:30:00,194.3,194.35,194.11,194.29,21746.0,192.1896,192.239,192.0016,192.1797,21746.0
2024-06-24 12:00:00,194.3,194.6,194.15,194.38,34993.0,192.1896,192.4863,192.0412,192.2687,34993.0
2024-06-24 12:30:00,194.41,194.6,194.31,194.5,19354.0,192.2984,192.4863,192.1995,192.3874,19354.0
2024-06-24 13:00:00,194.5,194.53,194.36,194.5,14689.0,192.3874,192.4171,192.2489,192.3874,14689.0
2024-06-24 13:30:00,194.45,194.51,194.35,194.36,6150.0,192.3379,192.3973,192.239,192.2489,6150.0
2024-06-24 14:00:00,194.37,194.6,194.36,194.6,18314.0,192.2588,192.4863,192.2489,192.4863,18314.0
2024-06-24 14:30:00,194.55,194.6,194.36,194.44,22819.0,192.4368,192.4863,192.2489,192.328,22819.0
2024-06-24 15:00:00,194.44,194.48,194.02,194.22,14166.0,192.328,192.3676,191.9126,192.1104,14166.0
2024-06-24 15:30:00,194.24,194.84,194.13,194.68,114868.0,192.1302,192.7237,192.0214,192.5654,114868.0
2024-06-25 09:30:00,194.8,195.28,193.89,194.49,39139.0,192.6841,193.1589,191.784,192.3775,39139.0
2024-06-25 10:00:00,194.37,195.13,194.13,194.9,12743.0,192.2588,193.0105,192.0214,192.783,12743.0
2024-06-25 10:30:00,194.92,195.02,194.77,194.83,17138.0,192.8028,192.9017,192.6545,192.7138,17138.0
2024-06-25 11:00:00,194.85,195.19,194.47,195.11,36290.0,192.7336,193.0699,192.3577,192.9908,36290.0
2024-06-25 11:30:00,195.13,195.16,194.8,194.89,28583.0,193.0105,193.0402,192.6841,192.7732,28583.0
2024-06-25 12:00:00,194.89,195.1,194.81,195.1,11876.0,192.7732,192.9809,192.694,192.9809,11876.0
2024-06-25 12:30:00,195.09,195.09,194.63,194.69,32274.0,192.971,192.971,192.516,192.5753,32274.0
2024-06-25 13:00:00,194.63,194.84,194.54,194.72,26528.0,192.516,192.7237,192.427,192.605,26528.0
2024-06-25 13:30:00,194.71,194.87,194.21,194.22,26967.0,192.5951,192.7534,192.1005,192.1104,26967.0
2024-06-25 14:00:00,194.21,194.33,194.01,194.13,30287.0,192.1005,192.2192,191.9027,192.0214,30287.0
2024-06-25 14:30:00,194.13,194.32,194.0,194.1,19399.0,192.0214,192.2093,191.8928,191.9917,19399.0
2024-06-25 15:00:00,194.1,194.34,194.06,194.34,32061.0,191.9917,192.2291,191.9522,192.2291,32061.0
2024-06-25 15:30:00,194.34,194.62,193.99,194.45,135283.0,192.2291,192.5061,191.8829,192.3379,135283.0
2024-06-26 09:30:00,193.45,194.92,193.16,193.61,50839.0,191.3488,192.8028,191.0619,191.5071,50839.0
2024-06-26 10:00:00,193.73,193.92,193.41,193.67,15135.0,191.6257,191.8137,191.3092,191.5664,15135.0
2024-06-26 10:30:00,193.5,193.71,193.33,193.63,10110.0,191.3982,191.606,191.2301,191.5268,10110.0
2024-06-26 11:00:00,193.73,194.03,193.61,193.78,40408.0,191.6257,191.9225,191.5071,191.6752,40408.0
2024-06-26 11:30:00,193.74,193.89,193.52,193.64,29437.0,191.6356,191.784,191.418,191.5367,29437.0
2024-06-26 12:00:00,193.61,193.92,193.48,193.89,14480.0,191.5071,191.8137,191.3785,191.784,14480.0
2024-06-26 12:30:00,193.92,194.06,193.77,194.0,8498.0,191.8137,191.9522,191.6653,191.8928,8498.0
2024-06-26 13:00:00,193.99,194.0,193.78,193.88,6838.0,191.8829,191.8928,191.6752,191.7741,6838.0
2024-06-26 13:30:00,193.91,193.95,193.82,193.94,10058.0,191.8038,191.8434,191.7148,191.8335,10058.0
2024-06-26 14:00:00,193.92,194.31,193.91,194.25,11568.0,191.8137,192.1995,191.8038,192.1401,11568.0
2024-06-26 14:30:00,194.24,194.26,193.94,194.24,13785.0,192.1302,192.15,191.8335,192.1302,13785.0
2024-06-26 15:00:00,194.18,194.25,194.02,194.12,28564.0,192.0709,192.1401,191.9126,192.0115,28564.0
2024-06-26 15:30:00,194.13,194.38,193.92,194.05,114460.0,192.0214,192.2687,191.8137,191.9423,114460.0
2024-06-27 09:30:00,194.68,194.72,194.15,194.44,21214.0,192.5654,192.605,192.0412,192.328,21214.0
2024-06-27 10:00:00,194.39,194.66,194.31,194.56,24572.0,192.2786,192.5456,192.1995,192.4467,24572.0
2024-06-27 10:30:00,194.59,195.17,194.59,195.13,12008.0,192.4764,193.0501,192.4764,193.0105,12008.0
2024-06-27 11:00:00,195.06,195.06,194.59,194.64,11122.0,192.9413,192.9413,192.4764,192.5259,11122.0
2024-06-27 11:30:00,194.67,194.97,194.62,194.96,28482.0,192.5555,192.8523,192.5061,192.8424,28482.0
2024-06-27 12:00:00,194.87,195.1,194.67,194.81,8886.0,192.7534,192.9809,192.5555,192.694,8886.0
2024-06-27 12:30:00,194.81,194.81,194.54,194.78,9421.0,192.694,192.694,192.427,192.6643,9421.0
2024-06-27 13:00:00,194.78,195.28,194.78,195.28,14540.0,192.6643,193.1589,192.6643,193.1589,14540.0
2024-06-27 13:30:00,195.24,195.37,194.99,195.05,14700.0,193.1193,193.2479,192.8721,192.9314,14700.0
2024-06-27 14:00:00,194.95,195.0,194.78,194.83,9124.0,192.8325,192.882,192.6643,192.7138,9124.0
2024-06-27 14:30:00,194.67,194.81,194.56,194.63,9178.0,192.5555,192.694,192.4467,192.516,9178.0
2024-06-27 15:00:00,194.63,194.82,194.59,194.82,10210.0,192.516,192.7039,192.4764,192.7039,10210.0
2024-06-27 15:30:00,194.83,195.17,194.62,194.72,74678.0,192.7138,193.0501,192.5061,192.605,74678.0
2024-06-28 09:30:00,194.94,195.57,194.24,194.78,22676.0,192.8226,193.4458,192.1302,192.6643,22676.0
2024-06-28 10:00:00,194.73,195.3,194.73,195.26,17966.0,192.6149,193.1787,192.6149,193.1391,17966.0
2024-06-28 10:30:00,195.25,195.42,195.06,195.27,20924.0,193.1292,193.2974,192.9413,193.149,20924.0
2024-06-28 11:00:00,195.19,195.64,195.01,195.45,19419.0,193.0699,193.515,192.8918,193.3271,19419.0
2024-06-28 11:30:00,195.39,195.6,195.26,195.45,17933.0,193.2677,193.4754,193.1391,193.3271,17933.0
2024-06-28 12:00:00,195.45,195.74,195.34,195.7,13790.0,193.3271,193.6139,193.2183,193.5744,13790.0
2024-06-28 12:30:00,195.65,195.78,195.54,195.78,18593.0,193.5249,193.6535,193.4161,193.6535,18593.0
2024-06-28 13:00:00,195.76,195.81,195.41,195.42,12021.0,193.6337,193.6832,193.2875,193.2974,12021.0
2024-06-28 13:30:00,195.37,195.42,194.88,194.9,17033.0,193.2479,193.2974,192.7633,192.783,17033.0
2024-06-28 14:00:00,194.75,195.12,194.73,194.86,25901.0,192.6347,193.0007,192.6149,192.7435,25901.0
2024-06-28 14:30:00,194.92,194.95,194.38,194.49,15993.0,192.8028,192.8325,192.2687,192.3775,15993.0
2024-06-28 15:00:00,194.4,194.55,194.32,194.5,17175.0,192.2885,192.4368,192.2093,192.3874,17175.0
2024-06-28 15:30:00,194.52,195.05,194.06,194.36,401288.0,192.4072,192.9314,191.9522,192.2489,401288.0
2024-07-01 09:30:00,194.82,195.06,193.7,194.91,191237.0,192.7039,192.9413,191.5961,192.7929,191237.0
2024-07-01 10:00:00,195.03,195.07,194.05,194.11,13986.0,192.9116,192.9512,191.9423,192.0016,13986.0
2024-07-01 10:30:00,194.01,194.17,193.58,193.86,10616.0,191.9027,192.061,191.4774,191.7543,10616.0
2024-07-01 11:00:00,193.86,193.98,193.41,193.41,16462.0,191.7543,191.873,191.3092,191.3092,16462.0
2024-07-01 11:30:00,193.41,193.56,192.5,192.56,25638.0,191.3092,191.4576,190.4091,190.4685,25638.0
2024-07-01 12:00:00,192.61,192.78,192.32,192.75,12276.0,190.5179,190.6861,190.2311,190.6564,12276.0
2024-07-01 12:30:00,192.76,192.82,192.36,192.46,13471.0,190.6663,190.7256,190.2706,190.3695,13471.0
2024-07-01 13:00:00,192.5,192.69,192.41,192.62,11034.0,190.4091,190.597,190.3201,190.5278,11034.0
2024-07-01 13:30:00,192.57,192.7,192.41,192.65,20138.0,190.4783,190.6069,190.3201,190.5575,20138.0
2024-07-01 14:00:00,192.61,192.74,192.34,192.52,31291.0,190.5179,190.6465,190.2508,190.4289,31291.0
2024-07-01 14:30:00,192.49,192.65,192.45,192.48,30575.0,190.3992,190.5575,190.3597,190.3893,30575.0
2024-07-01 15:00:00,192.47,192.89,192.24,192.29,63873.0,190.3794,190.7949,190.1519,190.2014,63873.0
2024-07-01 15:30:00,192.29,193.03,192.1,192.93,110430.0,190.2014,190.9334,190.0135,190.8344,110430.0
2024-07-02 09:30:00,192.23,192.9,191.81,192.16,28593.0,190.6687,191.3332,190.2521,190.5993,28593.0
2024-07-02 10:00:00,192.09,192.1,191.67,192.09,12290.0,190.5298,190.5397,190.1132,190.5298,12290.0
2024-07-02 10:30:00,192.06,192.1,191.71,191.81,19910.0,190.5001,190.5397,190.1529,190.2521,19910.0
2024-07-02 11:00:00,191.68,192.11,191.54,192.11,19431.0,190.1232,190.5497,189.9843,190.5497,19431.0
2024-07-02 11:30:00,192.13,192.72,192.03,192.72,108504.0,190.5695,191.1547,190.4703,191.1547,108504.0
2024-07-02 12:00:00,192.74,193.02,192.66,192.93,11756.0,191.1745,191.4523,191.0952,191.363,11756.0
2024-07-02 12:30:00,192.91,193.09,192.7,192.7,13486.0,191.3432,191.5217,191.1349,191.1349,13486.0
2024-07-02 13:00:00,192.77,192.9,192.46,192.58,17558.0,191.2043,191.3332,190.8968,191.0158,17558.0
2024-07-02 13:30:00,192.5,192.87,192.41,192.76,14657.0,190.9365,191.3035,190.8472,191.1944,14657.0
2024-07-02 14:00:00,192.75,193.32,192.74,193.22,47753.0,191.1845,191.7498,191.1745,191.6506,47753.0
2024-07-02 14:30:00,193.22,193.57,193.18,193.42,20580.0,191.6506,191.9978,191.611,191.849,20580.0
2024-07-02 15:00:00,193.39,193.57,193.31,193.41,28153.0,191.8193,191.9978,191.7399,191.8391,28153.0
2024-07-02 15:30:00,193.37,193.52,193.15,193.18,252221.0,191.7994,191.9482,191.5812,191.611,252221.0
2024-07-03 09:30:00,193.52,193.52,192.67,193.13,28876.0,191.9482,191.9482,191.1051,191.5614,28876.0
2024-07-03 10:00:00,193.15,193.59,192.97,193.29,18815.0,191.5812,192.0176,191.4027,191.7201,18815.0
2024-07-03 10:30:00,193.4,193.81,193.17,193.3,79852.0,191.8292,192.2359,191.601,191.73,79852.0
2024-07-03 11:00:00,193.3,193.65,193.29,193.29,19070.0,191.73,192.0772,191.7201,191.7201,19070.0
2024-07-03 11:30:00,193.29,193.67,193.29,193.66,15281.0,191.7201,192.097,191.7201,192.0871,15281.0
2024-07-03 12:00:00,193.67,193.93,193.46,193.7,17662.0,192.097,192.3549,191.8887,192.1267,17662.0
2024-07-03 12:30:00,193.69,193.92,193.13,193.46,144499.0,192.1168,192.345,191.5614,191.8887,144499.0
2024-07-05 09:30:00,194.0,194.0,192.74,192.92,30847.0,192.4243,192.4243,191.1745,191.3531,30847.0
2024-07-05 10:00:00,192.98,193.08,192.46,192.58,15144.0,191.4126,191.5118,190.8968,191.0158,15144.0
2024-07-05 10:30:00,192.58,192.91,192.43,192.7,14494.0,191.0158,191.3432,190.8671,191.1349,14494.0
2024-07-05 11:00:00,192.71,193.03,192.59,192.9,8851.0,191.1448,191.4622,191.0258,191.3332,8851.0
2024-07-05 11:30:00,192.84,193.09,192.76,193.07,12051.0,191.2737,191.5217,191.1944,191.5019,12051.0
2024-07-05 12:00:00,193.08,193.22,192.98,193.03,10655.0,191.5118,191.6506,191.4126,191.4622,10655.0
2024-07-05 12:30:00,193.09,193.39,193.08,193.39,11672.0,191.5217,191.8193,191.5118,191.8193,11672.0
2024-07-05 13:00:00,193.35,194.17,193.35,193.98,44911.0,191.7796,192.5929,191.7796,192.4045,44911.0
2024-07-05 13:30:00,193.98,194.35,193.81,194.17,43259.0,192.4045,192.7715,192.2359,192.5929,43259.0
2024-07-05 14:00:00,194.21,194.51,194.12,194.3,52817.0,192.6326,192.9302,192.5433,192.7219,52817.0
2024-07-05 14:30:00,194.3,194.86,194.21,194.79,52155.0,192.7219,193.2773,192.6326,193.2079,52155.0
2024-07-05 15:00:00,194.79,195.11,194.73,194.87,64653.0,193.2079,193.5253,193.1484,193.2872,64653.0
2024-07-05 15:30:00,194.82,195.09,194.66,194.9,124100.0,193.2376,193.5055,193.0789,193.317,124100.0
2024-07-08 09:30:00,195.15,196.12,194.92,195.98,33922.0,193.565,194.5271,193.3368,194.3882,33922.0
2024-07-08 10:00:00,195.99,196.08,195.31,195.64,24921.0,194.3981,194.4874,193.7237,194.051,24921.0
2024-07-08 10:30:00,195.71,195.98,195.69,195.76,11594.0,194.1204,194.3882,194.1006,194.17,11594.0
2024-07-08 11:00:00,195.79,195.84,195.27,195.43,9184.0,194.1998,194.2494,193.684,193.8427,9184.0
2024-07-08 11:30:00,195.34,195.35,195.03,195.08,9651.0,193.7534,193.7633,193.4459,193.4955,9651.0
2024-07-08 12:00:00,195.11,195.42,195.1,195.37,10003.0,193.5253,193.8328,193.5154,193.7832,10003.0
2024-07-08 12:30:00,195.39,195.53,195.35,195.52,8680.0,193.803,193.9419,193.7633,193.932,8680.0
2024-07-08 13:00:00,195.48,195.55,195.39,195.54,10434.0,193.8923,193.9617,193.803,193.9518,10434.0
2024-07-08 13:30:00,195.51,195.6,195.44,195.44,12207.0,193.922,194.0113,193.8526,193.8526,12207.0
2024-07-08 14:00:00,195.44,195.6,195.44,195.49,12659.0,193.8526,194.0113,193.8526,193.9022,12659.0
2024-07-08 14:30:00,195.53,195.86,195.51,195.83,11400.0,193.9419,194.2692,193.922,194.2394,11400.0
2024-07-08 15:00:00,195.77,195.82,195.53,195.63,13589.0,194.1799,194.2295,193.9419,194.0411,13589.0
2024-07-08 15:30:00,195.63,195.82,195.22,195.3,136351.0,194.0411,194.2295,193.6344,193.7137,136351.0
2024-07-09 09:30:00,195.0,195.21,194.34,194.68,16165.0,193.4162,193.6245,192.7615,193.0988,16165.0
2024-07-09 10:00:00,194.7,194.86,194.07,194.7,40001.0,193.1186,193.2773,192.4937,193.1186,40001.0
2024-07-09 10:30:00,194.77,195.16,194.65,195.13,26498.0,193.1881,193.5749,193.069,193.5451,26498.0
2024-07-09 11:00:00,195.13,195.45,195.07,195.33,13410.0,193.5451,193.8625,193.4856,193.7435,13410.0
2024-07-09 11:30:00,195.3,195.5,195.03,195.47,14179.0,193.7137,193.9121,193.4459,193.8824,14179.0
2024-07-09 12:00:00,195.42,195.66,195.18,195.63,9003.0,193.8328,194.0708,193.5947,194.0411,9003.0
2024-07-09 12:30:00,195.65,195.78,195.46,195.49,12987.0,194.0609,194.1899,193.8724,193.9022,12987.0
2024-07-09 13:00:00,195.53,195.67,195.4,195.51,7082.0,193.9419,194.0807,193.8129,193.922,7082.0
2024-07-09 13:30:00,195.5,195.52,195.26,195.34,8887.0,193.9121,193.932,193.6741,193.7534,8887.0
2024-07-09 14:00:00,195.3,195.31,195.05,195.09,8157.0,193.7137,193.7237,193.4658,193.5055,8157.0
2024-07-09 14:30:00,195.09,195.24,195.03,195.07,8544.0,193.5055,193.6542,193.4459,193.4856,8544.0
2024-07-09 15:00:00,195.11,195.21,194.98,195.16,10816.0,193.5253,193.6245,193.3963,193.5749,10816.0
2024-07-09 15:30:00,195.13,195.41,195.09,195.37,56322.0,193.5451,193.8229,193.5055,193.7832,56322.0
2024-07-10 09:30:00,195.78,195.88,194.83,195.28,19471.0,194.1899,194.289,193.2476,193.6939,19471.0
2024-07-10 10:00:00,195.31,196.07,195.29,195.81,21517.0,193.7237,194.4775,193.7038,194.2196,21517.0
2024-07-10 10:30:00,195.72,196.04,195.52,195.92,9089.0,194.1303,194.4477,193.932,194.3287,9089.0
2024-07-10 11:00:00,195.91,196.0,195.77,195.77,15124.0,194.3188,194.4081,194.1799,194.1799,15124.0
2024-07-10 11:30:00,195.74,195.86,195.64,195.83,14457.0,194.1502,194.2692,194.051,194.2394,14457.0
2024-07-10 12:00:00,195.88,196.12,195.82,196.06,12639.0,194.289,194.5271,194.2295,194.4676,12639.0
2024-07-10 12:30:00,196.05,196.28,195.85,196.28,12773.0,194.4577,194.6858,194.2593,194.6858,12773.0
2024-07-10 13:00:00,196.31,196.52,196.22,196.4,16753.0,194.7155,194.9238,194.6263,194.8048,16753.0
2024-07-10 13:30:00,196.33,196.35,196.16,196.31,22077.0,194.7354,194.7552,194.5668,194.7155,22077.0
2024-07-10 14:00:00,196.26,196.71,196.06,196.64,30093.0,194.666,195.1123,194.4676,195.0429,30093.0
2024-07-10 14:30:00,196.63,196.95,196.57,196.95,16048.0,195.0329,195.3503,194.9734,195.3503,16048.0
2024-07-10 15:00:00,196.94,197.07,196.79,196.84,24556.0,195.3404,195.4694,195.1916,195.2412,24556.0
2024-07-10 15:30:00,196.84,196.93,196.51,196.8,98959.0,195.2412,195.3305,194.9139,195.2016,98959.0
2024-07-11 09:30:00,197.35,198.62,197.15,198.0,77716.0,195.7471,197.0068,195.5487,196.3918,77716.0
2024-07-11 10:00:00,198.05,199.25,197.85,198.62,36117.0,196.4414,197.6317,196.243,197.0068,36117.0
2024-07-11 10:30:00,198.53,198.68,197.79,198.16,35281.0,196.9175,197.0663,196.1835,196.5505,35281.0
2024-07-11 11:00:00,198.25,198.93,198.19,198.93,26450.0,196.6398,197.3143,196.5803,197.3143,26450.0
2024-07-11 11:30:00,198.9,199.26,198.9,199.1,26921.0,197.2845,197.6416,197.2845,197.4829,26921.0
2024-07-11 12:00:00,198.96,198.96,198.53,198.64,12092.0,197.344,197.344,196.9175,197.0266,12092.0
2024-07-11 12:30:00,198.73,198.88,198.36,198.88,11776.0,197.1159,197.2647,196.7489,197.2647,11776.0
2024-07-11 13:00:00,198.9,199.12,198.75,199.06,20748.0,197.2845,197.5027,197.1357,197.4432,20748.0
2024-07-11 13:30:00,199.02,199.27,198.97,199.22,17543.0,197.4035,197.6515,197.3539,197.6019,17543.0
2024-07-11 14:00:00,199.22,199.37,198.86,198.87,27831.0,197.6019,197.7507,197.2448,197.2548,27831.0
2024-07-11 14:30:00,198.86,199.03,198.58,198.71,28423.0,197.2448,197.4135,196.9671,197.0961,28423.0
2024-07-11 15:00:00,198.72,198.99,198.52,198.82,29640.0,197.106,197.3738,196.9076,197.2052,29640.0
2024-07-11 15:30:00,198.86,198.97,198.57,198.65,133595.0,197.2448,197.3539,196.9572,197.0365,133595.0
2024-07-12 09:30:00,199.31,199.86,199.05,199.62,22110.0,197.6912,198.2367,197.4333,197.9987,22110.0
2024-07-12 10:00:00,199.66,199.98,199.56,199.88,18120.0,198.0383,198.3557,197.9391,198.2565,18120.0
2024-07-12 10:30:00,199.94,200.48,199.76,200.33,33218.0,198.3161,198.8517,198.1375,198.7029,33218.0
2024-07-12 11:00:00,200.37,200.62,200.2,200.56,17128.0,198.7426,198.9905,198.574,198.931,17128.0
2024-07-12 11:30:00,200.56,200.7,200.38,200.68,23196.0,198.931,199.0699,198.7525,199.0501,23196.0
2024-07-12 12:00:00,200.67,200.77,200.4,200.58,12813.0,199.0401,199.1393,198.7723,198.9509,12813.0
2024-07-12 12:30:00,200.53,200.77,200.52,200.74,8763.0,198.9013,199.1393,198.8914,199.1096,8763.0
2024-07-12 13:00:00,200.75,201.07,200.62,200.9,30466.0,199.1195,199.4369,198.9905,199.2683,30466.0
2024-07-12 13:30:00,200.85,201.3,200.85,201.03,15564.0,199.2187,199.665,199.2187,199.3972,15564.0
2024-07-12 14:00:00,201.05,201.19,200.97,201.04,11790.0,199.417,199.5559,199.3377,199.4071,11790.0
2024-07-12 14:30:00,201.02,201.08,200.87,201.03,13872.0,199.3873,199.4468,199.2385,199.3972,13872.0
2024-07-12 15:00:00,201.02,201.25,200.92,201.17,19689.0,199.3873,199.6154,199.2881,199.5361,19689.0
2024-07-12 15:30:00,201.16,201.34,200.13,200.26,139311.0,199.5262,199.7047,198.5045,198.6335,139311.0
2024-07-15 09:30:00,200.5,201.15,200.12,200.76,38656.0,198.8715,199.5162,198.4946,199.1294,38656.0
2024-07-15 10:00:00,201.06,201.27,200.58,200.71,25997.0,199.427,199.6353,198.9509,199.0798,25997.0
2024-07-15 10:30:00,200.72,201.02,200.57,200.74,25576.0,199.0897,199.3873,198.9409,199.1096,25576.0
2024-07-15 11:00:00,200.77,201.15,200.77,201.09,11516.0,199.1393,199.5162,199.1393,199.4567,11516.0
2024-07-15 11:30:00,201.13,201.49,200.98,201.41,13612.0,199.4964,199.8535,199.3476,199.7741,13612.0
2024-07-15 12:00:00,201.32,201.55,201.23,201.27,18151.0,199.6849,199.913,199.5956,199.6353,18151.0
2024-07-15 12:30:00,201.25,201.25,200.89,201.02,11402.0,199.6154,199.6154,199.2583,199.3873,11402.0
2024-07-15 13:00:00,201.03,201.26,201.0,201.03,10971.0,199.3972,199.6253,199.3675,199.3972,10971.0
2024-07-15 13:30:00,201.02,201.02,200.61,200.86,10779.0,199.3873,199.3873,198.9806,199.2286,10779.0
2024-07-15 14:00:00,200.79,200.95,200.6,200.92,21627.0,199.1592,199.3179,198.9707,199.2881,21627.0
2024-07-15 14:30:00,200.85,201.11,200.85,201.02,13065.0,199.2187,199.4766,199.2187,199.3873,13065.0
2024-07-15 15:00:00,201.0,201.2,200.91,201.18,16516.0,199.3675,199.5658,199.2782,199.546,16516.0
2024-07-15 15:30:00,201.21,201.33,200.7,201.2,89319.0,199.5757,199.6948,199.0699,199.5658,89319.0
2024-07-16 09:30:00,201.72,202.91,201.23,202.78,27573.0,200.0816,201.2619,199.5956,201.133,27573.0
2024-07-16 10:00:00,202.91,203.35,202.81,202.94,11324.0,201.2619,201.6984,201.1628,201.2917,11324.0
2024-07-16 10:30:00,202.89,202.92,202.62,202.68,13773.0,201.2421,201.2719,200.9743,201.0338,13773.0
2024-07-16 11:00:00,202.74,203.18,202.54,203.15,44556.0,201.0933,201.5297,200.8949,201.5,44556.0
2024-07-16 11:30:00,203.03,203.12,202.61,202.97,19369.0,201.381,201.4702,200.9644,201.3215,19369.0
2024-07-16 12:00:00,202.91,203.43,202.86,203.34,21475.0,201.2619,201.7777,201.2123,201.6884,21475.0
2024-07-16 12:30:00,203.34,203.96,203.34,203.84,18070.0,201.6884,202.3034,201.6884,202.1844,18070.0
2024-07-16 13:00:00,203.85,203.92,203.62,203.71,13225.0,202.1943,202.2637,201.9662,202.0554,13225.0
2024-07-16 13:30:00,203.72,203.95,203.62,203.83,24499.0,202.0654,202.2935,201.9662,202.1745,24499.0
2024-07-16 14:00:00,203.79,203.83,203.39,203.4,15343.0,202.1348,202.1745,201.738,201.748,15343.0
2024-07-16 14:30:00,203.36,203.64,203.36,203.48,18334.0,201.7083,201.986,201.7083,201.8273,18334.0
2024-07-16 15:00:00,203.44,203.78,203.43,203.71,13934.0,201.7876,202.1249,201.7777,202.0554,13934.0
2024-07-16 15:30:00,203.7,204.25,203.62,204.17,81111.0,202.0455,202.5911,201.9662,202.5117,81111.0
2024-07-17 09:30:00,204.59,205.2,204.01,205.1,43958.0,202.9283,203.5333,202.353,203.4342,43958.0
2024-07-17 10:00:00,205.13,206.18,204.89,205.71,66894.0,203.4639,204.5054,203.2259,204.0392,66894.0
2024-07-17 10:30:00,205.7,205.72,204.91,205.24,32306.0,204.0293,204.0491,203.2457,203.573,32306.0
2024-07-17 11:00:00,205.39,205.83,205.12,205.83,47196.0,203.7218,204.1582,203.454,204.1582,47196.0
2024-07-17 11:30:00,205.74,206.48,205.72,206.46,31453.0,204.069,204.8029,204.0491,204.7831,31453.0
2024-07-17 12:00:00,206.42,206.46,205.91,206.0,31532.0,204.7434,204.7831,204.2376,204.3268,31532.0
2024-07-17 12:30:00,205.94,206.17,205.68,205.95,19075.0,204.2673,204.4955,204.0094,204.2772,19075.0
2024-07-17 13:00:00,205.96,206.03,205.78,205.9,18519.0,204.2872,204.3566,204.1086,204.2277,18519.0
2024-07-17 13:30:00,205.84,205.88,205.3,205.62,19845.0,204.1681,204.2078,203.6325,203.9499,19845.0
2024-07-17 14:00:00,205.59,205.92,205.49,205.92,16653.0,203.9202,204.2475,203.821,204.2475,16653.0
2024-07-17 14:30:00,205.8,206.03,205.74,205.84,11604.0,204.1285,204.3566,204.069,204.1681,11604.0
2024-07-17 15:00:00,205.79,205.94,205.68,205.93,29005.0,204.1185,204.2673,204.0094,204.2574,29005.0
2024-07-17 15:30:00,205.94,205.98,205.45,205.45,103672.0,204.2673,204.307,203.7813,203.7813,103672.0
2024-07-18 09:30:00,204.97,206.33,204.85,206.19,21436.0,203.3052,204.6542,203.1862,204.5153,21436.0
2024-07-18 10:00:00,206.23,206.37,205.73,206.33,29368.0,204.555,204.6938,204.059,204.6542,29368.0
2024-07-18 10:30:00,206.35,206.45,205.87,205.99,15789.0,204.674,204.7732,204.1979,204.3169,15789.0
2024-07-18 11:00:00,205.99,206.54,205.99,206.37,16443.0,204.3169,204.8625,204.3169,204.6938,16443.0
2024-07-18 11:30:00,206.34,206.48,205.71,205.91,33088.0,204.6641,204.8029,204.0392,204.2376,33088.0
2024-07-18 12:00:00,205.92,206.03,205.21,205.6,14657.0,204.2475,204.3566,203.5433,203.9301,14657.0
2024-07-18 12:30:00,205.59,205.84,205.5,205.84,13005.0,203.9202,204.1681,203.8309,204.1681,13005.0
2024-07-18 13:00:00,205.86,205.97,205.24,205.42,64005.0,204.188,204.2971,203.573,203.7516,64005.0
2024-07-18 13:30:00,205.43,205.58,205.09,205.12,20786.0,203.7615,203.9103,203.4242,203.454,20786.0
2024-07-18 14:00:00,205.16,205.2,204.54,204.62,28032.0,203.4937,203.5333,202.8787,202.9581,28032.0
2024-07-18 14:30:00,204.58,204.68,204.04,204.34,39530.0,202.9184,203.0176,202.3828,202.6803,39530.0
2024-07-18 15:00:00,204.34,204.61,204.23,204.42,42871.0,202.6803,202.9481,202.5712,202.7597,42871.0
2024-07-18 15:30:00,204.43,204.71,204.21,204.5,70696.0,202.7696,203.0473,202.5514,202.839,70696.0
2024-07-19 09:30:00,206.06,206.06,204.24,204.84,107753.0,204.3864,204.3864,202.5811,203.1763,107753.0
2024-07-19 10:00:00,204.83,205.1,204.19,204.29,42548.0,203.1663,203.4342,202.5315,202.6307,42548.0
2024-07-19 10:30:00,204.15,204.18,203.38,203.88,44368.0,202.4919,202.5216,201.7281,202.2241,44368.0
2024-07-19 11:00:00,203.94,204.28,203.65,203.77,22186.0,202.2836,202.6208,201.9959,202.115,22186.0
2024-07-19 11:30:00,203.79,203.89,203.15,203.51,23831.0,202.1348,202.234,201.5,201.8571,23831.0
2024-07-19 12:00:00,203.58,204.31,203.58,203.98,15755.0,201.9265,202.6506,201.9265,202.3232,15755.0
2024-07-19 12:30:00,203.94,204.0,203.47,203.49,13328.0,202.2836,202.3431,201.8174,201.8372,13328.0
2024-07-19 13:00:00,203.43,203.5,203.27,203.32,11193.0,201.7777,201.8471,201.619,201.6686,11193.0
2024-07-19 13:30:00,203.28,203.51,203.15,203.48,17058.0,201.6289,201.8571,201.5,201.8273,17058.0
2024-07-19 14:00:00,203.44,203.65,203.31,203.33,15809.0,201.7876,201.9959,201.6587,201.6785,15809.0
2024-07-19 14:30:00,203.3,203.51,203.27,203.47,21100.0,201.6488,201.8571,201.619,201.8174,21100.0
2024-07-19 15:00:00,203.49,203.8,203.49,203.77,28396.0,201.8372,202.1447,201.8372,202.115,28396.0
2024-07-19 15:30:00,203.74,203.82,203.28,203.52,83518.0,202.0852,202.1645,201.6289,201.867,83518.0
2024-07-22 09:30:00,204.06,204.15,203.07,203.83,31447.0,202.4026,202.4919,201.4206,202.1745,31447.0
2024-07-22 10:00:00,203.7,204.55,203.66,204.28,11031.0,202.0455,202.8886,202.0058,202.6208,11031.0
2024-07-22 10:30:00,204.24,205.01,204.24,205.01,12739.0,202.5811,203.3449,202.5811,203.3449,12739.0
2024-07-22 11:00:00,205.06,205.06,204.52,204.63,14157.0,203.3945,203.3945,202.8589,202.968,14157.0
2024-07-22 11:30:00,204.66,204.76,204.12,204.33,13366.0,202.9977,203.0969,202.4621,202.6704,13366.0
2024-07-22 12:00:00,204.33,204.33,204.1,204.16,6497.0,202.6704,202.6704,202.4423,202.5018,6497.0
2024-07-22 12:30:00,204.16,204.49,203.95,204.34,9783.0,202.5018,202.8291,202.2935,202.6803,9783.0
2024-07-22 13:00:00,204.45,204.84,204.45,204.75,9826.0,202.7894,203.1763,202.7894,203.087,9826.0
2024-07-22 13:30:00,204.73,204.87,204.59,204.82,15603.0,203.0672,203.206,202.9283,203.1564,15603.0
2024-07-22 14:00:00,204.81,204.81,204.55,204.6,7754.0,203.1465,203.1465,202.8886,202.9382,7754.0
2024-07-22 14:30:00,204.56,204.91,204.56,204.73,12809.0,202.8985,203.2457,202.8985,203.0672,12809.0
2024-07-22 15:00:00,204.7,204.84,204.63,204.68,9147.0,203.0374,203.1763,202.968,203.0176,9147.0
2024-07-22 15:30:00,204.67,205.17,204.51,205.1,64279.0,203.0076,203.5036,202.8489,203.4342,64279.0
2024-07-23 09:30:00,204.17,204.32,202.13,202.61,233792.0,202.5117,202.6605,200.4883,200.9644,233792.0
2024-07-23 10:00:00,202.61,202.98,201.95,202.39,101198.0,200.9644,201.3314,200.3097,200.7462,101198.0
2024-07-23 10:30:00,202.35,202.55,201.77,202.09,60036.0,200.7065,200.9049,200.1312,200.4486,60036.0
2024-07-23 11:00:00,202.08,202.26,201.58,201.91,72671.0,200.4387,200.6172,199.9427,200.2701,72671.0
2024-07-23 11:30:00,201.88,202.04,201.06,201.23,52676.0,200.2403,200.399,199.427,199.5956,52676.0
2024-07-23 12:00:00,200.96,201.03,199.24,199.38,85105.0,199.3278,199.3972,197.6217,197.7606,85105.0
2024-07-23 12:30:00,199.34,199.34,198.53,198.65,82823.0,197.7209,197.7209,196.9175,197.0365,82823.0
2024-07-23 13:00:00,198.64,198.91,198.24,198.87,81631.0,197.0266,197.2944,196.6299,197.2548,81631.0
2024-07-23 13:30:00,198.88,199.89,198.61,199.83,54346.0,197.2647,198.2665,196.9969,198.207,54346.0
2024-07-23 14:00:00,199.9,199.93,199.45,199.66,51515.0,198.2764,198.3061,197.83,198.0383,51515.0
2024-07-23 14:30:00,199.71,200.04,199.47,199.51,57899.0,198.0879,198.4152,197.8499,197.8896,57899.0
2024-07-23 15:00:00,199.48,199.63,199.26,199.48,68812.0,197.8598,198.0086,197.6416,197.8598,68812.0
2024-07-23 15:30:00,199.46,199.65,198.81,199.04,267984.0,197.84,198.0284,197.1952,197.4234,267984.0
2024-07-24 09:30:00,198.29,200.05,197.81,199.4,112234.0,196.6795,198.4252,196.2034,197.7804,112234.0
2024-07-24 10:00:00,199.34,199.43,198.64,198.76,54805.0,197.7209,197.8102,197.0266,197.1456,54805.0
2024-07-24 10:30:00,198.78,199.12,198.48,198.95,57365.0,197.1655,197.5027,196.8679,197.3341,57365.0
2024-07-24 11:00:00,198.9,199.07,198.57,198.83,77202.0,197.2845,197.4531,196.9572,197.2151,77202.0
2024-07-24 11:30:00,198.83,199.4,198.81,199.35,74589.0,197.2151,197.7804,197.1952,197.7309,74589.0
2024-07-24 12:00:00,199.36,199.85,199.33,199.72,55970.0,197.7408,198.2268,197.711,198.0978,55970.0
2024-07-24 12:30:00,199.73,200.04,199.69,199.81,43853.0,198.1078,198.4152,198.0681,198.1871,43853.0
2024-07-24 13:00:00,199.89,200.17,199.87,200.08,79746.0,198.2665,198.5442,198.2466,198.4549,79746.0
2024-07-24 13:30:00,200.05,200.31,199.86,200.28,49845.0,198.4252,198.6831,198.2367,198.6533,49845.0
2024-07-24 14:00:00,200.24,200.62,200.21,200.53,74721.0,198.6136,198.9905,198.5839,198.9013,74721.0
2024-07-24 14:30:00,200.53,200.69,200.44,200.5,68083.0,198.9013,199.06,198.812,198.8715,68083.0
2024-07-24 15:00:00,200.5,200.62,200.17,200.22,91042.0,198.8715,198.9905,198.5442,198.5938,91042.0
2024-07-24 15:30:00,200.25,200.4,199.44,199.66,279993.0,198.6235,198.7723,197.8201,198.0383,279993.0
2024-07-25 09:30:00,201.92,202.55,199.27,199.58,140079.0,200.28,200.9049,197.6515,197.959,140079.0
2024-07-25 10:00:00,199.75,199.75,196.62,196.9,73426.0,198.1276,198.1276,195.023,195.3008,73426.0
2024-07-25 10:30:00,197.07,197.4,195.93,196.3,82278.0,195.4694,195.7967,194.3386,194.7056,82278.0
2024-07-25 11:00:00,196.63,196.63,194.49,194.59,91506.0,195.0329,195.0329,192.9103,193.0095,91506.0
2024-07-25 11:30:00,194.69,194.74,193.66,193.84,95906.0,193.1087,193.1583,192.0871,192.2656,95906.0
2024-07-25 12:00:00,193.84,194.65,193.37,193.99,97085.0,192.2656,193.069,191.7994,192.4144,97085.0
2024-07-25 12:30:00,194.1,194.1,192.77,193.0,69550.0,192.5235,192.5235,191.2043,191.4324,69550.0
2024-07-25 13:00:00,193.0,193.07,192.35,192.62,40747.0,191.4324,191.5019,190.7877,191.0555,40747.0
2024-07-25 13:30:00,192.63,192.76,191.96,192.07,46052.0,191.0654,191.1944,190.4009,190.51,46052.0
2024-07-25 14:00:00,192.15,192.37,191.77,192.28,49523.0,190.5893,190.8075,190.2124,190.7183,49523.0
2024-07-25 14:30:00,192.28,192.56,191.16,191.16,54117.0,190.7183,190.996,189.6074,189.6074,54117.0
2024-07-25 15:00:00,191.1,191.1,190.17,190.73,104468.0,189.5479,189.5479,188.6254,189.1809,104468.0
2024-07-25 15:30:00,190.77,191.09,189.27,189.34,324047.0,189.2205,189.5379,187.7327,187.8022,324047.0
2024-07-26 09:30:00,189.46,190.31,188.82,188.92,100305.0,187.9212,188.7643,187.2864,187.3856,100305.0
2024-07-26 10:00:00,189.07,191.29,188.97,190.94,87958.0,187.5343,189.7363,187.4352,189.3892,87958.0
2024-07-26 10:30:00,190.91,191.14,190.34,190.83,89672.0,189.3594,189.5875,188.794,189.2801,89672.0
2024-07-26 11:00:00,190.93,191.49,190.89,191.04,62688.0,189.3792,189.9347,189.3396,189.4883,62688.0
2024-07-26 11:30:00,191.04,191.5,191.03,191.22,55165.0,189.4883,189.9446,189.4784,189.6669,55165.0
2024-07-26 12:00:00,191.24,192.0,191.11,191.16,86204.0,189.6867,190.4406,189.5578,189.6074,86204.0
2024-07-26 12:30:00,191.08,191.67,191.03,191.29,44769.0,189.528,190.1132,189.4784,189.7363,44769.0
2024-07-26 13:00:00,191.4,191.73,191.28,191.62,38217.0,189.8454,190.1727,189.7264,190.0636,38217.0
2024-07-26 13:30:00,191.58,191.6,190.86,191.27,52106.0,190.024,190.0438,189.3098,189.7165,52106.0
2024-07-26 14:00:00,191.24,191.3,190.79,190.79,37218.0,189.6867,189.7462,189.2404,189.2404,37218.0
2024-07-26 14:30:00,190.83,190.9,190.45,190.53,39748.0,189.2801,189.3495,188.9031,188.9825,39748.0
2024-07-26 15:00:00,190.49,191.26,190.43,191.14,62211.0,188.9428,189.7066,188.8833,189.5875,62211.0
2024-07-26 15:30:00,191.1,191.11,190.31,190.35,220721.0,189.5479,189.5578,188.7643,188.804,220721.0
2024-07-29 09:30:00,191.86,192.61,190.5,192.27,44000.0,190.3017,191.0456,188.9527,190.7084,44000.0
2024-07-29 10:00:00,192.11,192.77,192.11,192.48,34610.0,190.5497,191.2043,190.5497,190.9167,34610.0
2024-07-29 10:30:00,192.55,192.57,191.52,192.05,39754.0,190.9861,191.0059,189.9645,190.4901,39754.0
2024-07-29 11:00:00,192.05,192.35,191.94,192.05,58419.0,190.4901,190.7877,190.381,190.4901,58419.0
2024-07-29 11:30:00,192.05,192.84,192.01,192.7,34505.0,190.4901,191.2737,190.4505,191.1349,34505.0
2024-07-29 12:00:00,192.65,193.19,192.56,193.16,35167.0,191.0853,191.6209,190.996,191.5911,35167.0
2024-07-29 12:30:00,193.22,193.46,192.77,192.94,49149.0,191.6506,191.8887,191.2043,191.3729,49149.0
2024-07-29 13:00:00,192.94,193.06,192.87,193.02,27700.0,191.3729,191.4919,191.3035,191.4523,27700.0
2024-07-29 13:30:00,192.99,193.07,192.74,192.88,44234.0,191.4225,191.5019,191.1745,191.3134,44234.0
2024-07-29 14:00:00,192.83,192.84,192.52,192.56,56103.0,191.2638,191.2737,190.9563,190.996,56103.0
2024-07-29 14:30:00,192.56,192.96,192.38,192.95,43544.0,190.996,191.3928,190.8175,191.3828,43544.0
2024-07-29 15:00:00,192.94,193.2,192.77,192.77,40491.0,191.3729,191.6308,191.2043,191.2043,40491.0
2024-07-29 15:30:00,192.77,193.04,192.14,192.17,129897.0,191.2043,191.4721,190.5794,190.6092,129897.0
2024-07-30 09:30:00,192.2,194.48,192.2,194.46,40878.0,190.6389,192.9004,190.6389,192.8806,40878.0
2024-07-30 10:00:00,194.46,194.68,193.64,193.74,35336.0,192.8806,193.0988,192.0672,192.1664,35336.0
2024-07-30 10:30:00,193.74,193.85,193.52,193.56,38090.0,192.1664,192.2755,191.9482,191.9879,38090.0
2024-07-30 11:00:00,193.62,193.62,192.87,192.88,20700.0,192.0474,192.0474,191.3035,191.3134,20700.0
2024-07-30 11:30:00,192.91,193.14,192.82,192.97,19630.0,191.3432,191.5713,191.2539,191.4027,19630.0
2024-07-30 12:00:00,193.04,193.07,192.72,192.73,14835.0,191.4721,191.5019,191.1547,191.1646,14835.0
2024-07-30 12:30:00,192.83,192.84,192.36,192.51,24291.0,191.2638,191.2737,190.7976,190.9464,24291.0
2024-07-30 13:00:00,192.53,192.62,192.33,192.44,30751.0,190.9662,191.0555,190.7679,190.877,30751.0
2024-07-30 13:30:00,192.46,192.49,192.15,192.27,18051.0,190.8968,190.9266,190.5893,190.7084,18051.0
2024-07-30 14:00:00,192.2,192.36,192.18,192.24,19514.0,190.6389,190.7976,190.6191,190.6786,19514.0
2024-07-30 14:30:00,192.2,192.34,192.11,192.21,26812.0,190.6389,190.7778,190.5497,190.6488,26812.0
2024-07-30 15:00:00,192.23,192.38,192.2,192.36,36561.0,190.6687,190.8175,190.6389,190.7976,36561.0
2024-07-30 15:30:00,192.34,192.63,192.13,192.35,155188.0,190.7778,191.0654,190.5695,190.7877,155188.0
2024-07-31 09:30:00,192.82,194.14,192.67,193.41,118901.0,191.2539,192.5632,191.1051,191.8391,118901.0
2024-07-31 10:00:00,193.28,193.41,192.64,193.22,37544.0,191.7102,191.8391,191.0754,191.6506,37544.0
2024-07-31 10:30:00,193.3,193.87,193.11,193.81,58348.0,191.73,192.2954,191.5415,192.2359,58348.0
2024-07-31 11:00:00,193.82,194.13,193.67,193.86,35318.0,192.2458,192.5533,192.097,192.2854,35318.0
2024-07-31 11:30:00,193.9,193.93,193.32,193.46,30243.0,192.3251,192.3549,191.7498,191.8887,30243.0
2024-07-31 12:00:00,193.43,193.49,193.22,193.38,28848.0,191.8589,191.9184,191.6506,191.8093,28848.0
2024-07-31 12:30:00,193.42,193.67,193.35,193.56,30461.0,191.849,192.097,191.7796,191.9879,30461.0
2024-07-31 13:00:00,193.5,193.83,193.44,193.8,31039.0,191.9284,192.2557,191.8689,192.2259,31039.0
2024-07-31 13:30:00,193.79,194.12,193.42,194.02,29178.0,192.216,192.5433,191.849,192.4441,29178.0
2024-07-31 14:00:00,194.03,194.82,193.87,194.68,44974.0,192.4541,193.2376,192.2954,193.0988,44974.0
2024-07-31 14:30:00,194.69,194.96,194.37,194.41,41422.0,193.1087,193.3765,192.7913,192.831,41422.0
2024-07-31 15:00:00,194.42,194.46,193.68,193.71,42396.0,192.8409,192.8806,192.1069,192.1367,42396.0
2024-07-31 15:30:00,193.71,194.47,193.63,194.32,164815.0,192.1367,192.8905,192.0573,192.7417,164815.0
2024-08-01 09:30:00,194.87,195.61,194.29,194.47,29210.0,193.2872,194.0212,192.712,192.8905,29210.0
2024-08-01 10:00:00,194.29,194.62,193.8,194.3,35845.0,192.712,193.0393,192.2259,192.7219,35845.0
2024-08-01 10:30:00,194.3,194.92,194.16,194.85,69002.0,192.7219,193.3368,192.583,193.2674,69002.0
2024-08-01 11:00:00,194.99,195.38,194.86,195.27,35395.0,193.4063,193.7931,193.2773,193.684,35395.0
2024-08-01 11:30:00,195.32,195.58,194.64,194.89,24740.0,193.7336,193.9915,193.0591,193.3071,24740.0
2024-08-01 12:00:00,194.85,195.44,194.85,195.34,25082.0,193.2674,193.8526,193.2674,193.7534,25082.0
2024-08-01 12:30:00,195.29,195.39,195.01,195.26,26713.0,193.7038,193.803,193.4261,193.6741,26713.0
2024-08-01 13:00:00,195.31,196.02,195.19,195.91,50748.0,193.7237,194.4279,193.6046,194.3188,50748.0
2024-08-01 13:30:00,195.92,196.24,195.79,195.92,55583.0,194.3287,194.6461,194.1998,194.3287,55583.0
2024-08-01 14:00:00,195.87,196.03,195.72,195.73,39149.0,194.2791,194.4378,194.1303,194.1403,39149.0
2024-08-01 14:30:00,195.69,196.01,195.4,196.01,58109.0,194.1006,194.418,193.8129,194.418,58109.0
2024-08-01 15:00:00,196.04,196.71,195.96,196.62,43884.0,194.4477,195.1123,194.3684,195.023,43884.0
2024-08-01 15:30:00,196.65,197.55,196.61,197.53,359124.0,195.0528,195.9455,195.0131,195.9256,359124.0
2024-08-02 09:30:00,197.97,199.85,197.83,198.92,81591.0,196.3621,198.2268,196.2232,197.3043,81591.0
2024-08-02 10:00:00,198.83,199.0,197.01,197.19,41170.0,197.2151,197.3837,195.4099,195.5884,41170.0
2024-08-02 10:30:00,197.19,197.28,196.4,196.82,36251.0,195.5884,195.6777,194.8048,195.2214,36251.0
2024-08-02 11:00:00,196.92,197.22,196.39,196.5,75095.0,195.3206,195.6182,194.7949,194.904,75095.0
2024-08-02 11:30:00,196.49,196.76,196.28,196.74,29922.0,194.8941,195.1619,194.6858,195.1421,29922.0
2024-08-02 12:00:00,196.73,197.84,196.71,197.59,35176.0,195.1321,196.2331,195.1123,195.9851,35176.0
2024-08-02 12:30:00,197.57,198.14,197.5,197.59,101167.0,195.9653,196.5307,195.8959,195.9851,101167.0
2024-08-02 13:00:00,197.53,198.16,197.5,198.15,41030.0,195.9256,196.5505,195.8959,196.5406,41030.0
2024-08-02 13:30:00,198.15,198.17,197.92,197.97,22493.0,196.5406,196.5604,196.3125,196.3621,22493.0
2024-08-02 14:00:00,197.97,198.7,197.79,198.58,45168.0,196.3621,197.0861,196.1835,196.9671,45168.0
2024-08-02 14:30:00,198.62,198.71,198.38,198.61,36747.0,197.0068,197.0961,196.7687,196.9969,36747.0
2024-08-02 15:00:00,198.61,199.25,198.6,199.2,44290.0,196.9969,197.6317,196.9869,197.5821,44290.0
2024-08-02 15:30:00,199.22,200.05,198.82,200.0,257946.0,197.6019,198.4252,197.2052,198.3756,257946.0
2024-08-05 09:30:00,200.0,201.64,195.25,195.91,364497.0,198.3756,200.0023,193.6642,194.3188,364497.0
2024-08-05 10:00:00,196.0,197.35,195.29,195.65,55926.0,194.4081,195.7471,193.7038,194.0609,55926.0
2024-08-05 10:30:00,195.65,195.94,194.43,195.21,88453.0,194.0609,194.3486,192.8508,193.6245,88453.0
2024-08-05 11:00:00,195.21,196.04,194.95,195.3,89379.0,193.6245,194.4477,193.3666,193.7137,89379.0
2024-08-05 11:30:00,195.23,195.32,194.5,195.2,46340.0,193.6443,193.7336,192.9202,193.6146,46340.0
2024-08-05 12:00:00,195.09,195.51,194.61,195.51,37342.0,193.5055,193.922,193.0294,193.922,37342.0
2024-08-05 12:30:00,195.42,195.71,194.63,194.67,28653.0,193.8328,194.1204,193.0492,193.0889,28653.0
2024-08-05 13:00:00,194.58,194.67,193.79,193.89,38015.0,192.9996,193.0889,192.216,192.3152,38015.0
2024-08-05 13:30:00,193.96,194.41,193.75,194.27,47749.0,192.3846,192.831,192.1763,192.6921,47749.0
2024-08-05 14:00:00,194.27,195.19,193.86,195.02,28584.0,192.6921,193.6046,192.2854,193.436,28584.0
2024-08-05 14:30:00,195.02,195.18,194.67,194.71,37492.0,193.436,193.5947,193.0889,193.1285,37492.0
2024-08-05 15:00:00,194.7,195.04,194.46,194.46,53161.0,193.1186,193.4559,192.8806,192.8806,53161.0
2024-08-05 15:30:00,194.53,195.31,194.39,195.14,179473.0,192.95,193.7237,192.8111,193.555,179473.0
2024-08-06 09:30:00,195.69,197.56,195.36,197.43,44731.0,194.1006,195.9554,193.7733,195.8264,44731.0
2024-08-06 10:00:00,197.43,198.27,197.4,198.0,37925.0,195.8264,196.6596,195.7967,196.3918,37925.0
2024-08-06 10:30:00,198.05,198.77,198.04,198.56,22574.0,196.4414,197.1556,196.4315,196.9473,22574.0
2024-08-06 11:00:00,198.64,198.92,197.92,198.0,22402.0,197.0266,197.3043,196.3125,196.3918,22402.0
2024-08-06 11:30:00,198.0,198.62,197.94,198.6,14094.0,196.3918,197.0068,196.3323,196.9869,14094.0
2024-08-06 12:00:00,198.6,199.18,198.51,198.84,9940.0,196.9869,197.5622,196.8977,197.225,9940.0
2024-08-06 12:30:00,198.99,199.05,198.61,198.87,42082.0,197.3738,197.4333,196.9969,197.2548,42082.0
2024-08-06 13:00:00,198.88,199.5,198.88,199.4,13466.0,197.2647,197.8796,197.2647,197.7804,13466.0
2024-08-06 13:30:00,199.47,199.48,198.96,199.12,13094.0,197.8499,197.8598,197.344,197.5027,13094.0
2024-08-06 14:00:00,199.14,199.15,198.64,199.06,10559.0,197.5226,197.5325,197.0266,197.4432,10559.0
2024-08-06 14:30:00,199.13,199.46,199.05,199.09,10376.0,197.5126,197.84,197.4333,197.473,10376.0
2024-08-06 15:00:00,199.04,199.09,198.0,198.36,34428.0,197.4234,197.473,196.3918,196.7489,34428.0
2024-08-06 15:30:00,198.28,198.67,196.66,196.71,172283.0,196.6695,197.0564,195.0627,195.1123,172283.0
2024-08-07 09:30:00,197.3,199.22,197.3,199.09,36512.0,195.6975,197.6019,195.6975,197.473,36512.0
2024-08-07 10:00:00,199.12,200.79,199.09,200.71,45839.0,197.5027,199.1592,197.473,199.0798,45839.0
2024-08-07 10:30:00,200.56,200.99,200.14,200.99,36134.0,198.931,199.3575,198.5144,199.3575,36134.0
2024-08-07 11:00:00,201.08,202.35,200.89,202.33,110451.0,199.4468,200.7065,199.2583,200.6867,110451.0
2024-08-07 11:30:00,202.26,203.21,202.16,202.78,150735.0,200.6172,201.5595,200.518,201.133,150735.0
2024-08-07 12:00:00,202.71,202.83,202.41,202.57,94226.0,201.0636,201.1826,200.766,200.9247,94226.0
2024-08-07 12:30:00,202.57,202.57,201.99,202.02,68974.0,200.9247,200.9247,200.3494,200.3792,68974.0
2024-08-07 13:00:00,202.02,202.26,201.34,202.08,119831.0,200.3792,200.6172,199.7047,200.4387,119831.0
2024-08-07 13:30:00,202.01,202.23,201.35,201.49,76986.0,200.3692,200.5875,199.7146,199.8535,76986.0
2024-08-07 14:00:00,201.49,201.71,200.73,200.86,116492.0,199.8535,200.0717,199.0996,199.2286,116492.0
2024-08-07 14:30:00,200.86,201.4,200.76,200.98,94110.0,199.2286,199.7642,199.1294,199.3476,94110.0
2024-08-07 15:00:00,201.05,201.27,200.9,201.22,126391.0,199.417,199.6353,199.2683,199.5857,126391.0
2024-08-07 15:30:00,201.25,201.74,201.02,201.6,573362.0,199.6154,200.1014,199.3873,199.9626,573362.0
2024-08-08 09:30:00,201.32,202.3,200.39,201.48,33758.0,199.6849,200.6569,198.7624,199.8436,33758.0
2024-08-08 10:00:00,201.53,201.77,200.89,201.58,16863.0,199.8931,200.1312,199.2583,199.9427,16863.0
2024-08-08 10:30:00,201.44,201.91,201.32,201.78,11488.0,199.8039,200.2701,199.6849,200.1411,11488.0
2024-08-08 11:00:00,201.87,202.07,201.38,201.7,55485.0,200.2304,200.4288,199.7444,200.0618,55485.0
2024-08-08 11:30:00,201.77,201.84,201.24,201.27,19155.0,200.1312,200.2006,199.6055,199.6353,19155.0
2024-08-08 12:00:00,201.23,201.61,201.22,201.44,19590.0,199.5956,199.9725,199.5857,199.8039,19590.0
2024-08-08 12:30:00,201.43,201.44,201.02,201.22,8968.0,199.794,199.8039,199.3873,199.5857,8968.0
2024-08-08 13:00:00,201.31,201.45,201.02,201.41,23408.0,199.6749,199.8138,199.3873,199.7741,23408.0
2024-08-08 13:30:00,201.34,201.52,201.05,201.16,19205.0,199.7047,199.8832,199.417,199.5262,19205.0
2024-08-08 14:00:00,201.18,201.3,200.97,201.16,20008.0,199.546,199.665,199.3377,199.5262,20008.0
2024-08-08 14:30:00,201.17,201.36,200.9,201.36,23663.0,199.5361,199.7245,199.2683,199.7245,23663.0
2024-08-08 15:00:00,201.29,201.32,200.66,200.76,22243.0,199.6551,199.6849,199.0302,199.1294,22243.0
2024-08-08 15:30:00,200.65,201.55,200.42,201.49,190972.0,199.0203,199.913,198.7922,199.8535,190972.0
2024-08-09 09:30:00,201.38,201.38,197.62,199.12,74712.0,199.7444,199.7444,196.0149,197.5027,74712.0
2024-08-09 10:00:00,198.84,200.3,198.84,200.25,12559.0,197.225,198.6731,197.225,198.6235,12559.0
2024-08-09 10:30:00,200.3,200.95,200.13,200.83,39449.0,198.6731,199.3179,198.5045,199.1988,39449.0
2024-08-09 11:00:00,200.88,201.32,200.82,201.08,21955.0,199.2484,199.6849,199.1889,199.4468,21955.0
2024-08-09 11:30:00,201.08,201.2,200.62,200.99,26417.0,199.4468,199.5658,198.9905,199.3575,26417.0
2024-08-09 12:00:00,201.0,201.34,200.99,201.3,32852.0,199.3675,199.7047,199.3575,199.665,32852.0
2024-08-09 12:30:00,201.25,201.3,201.03,201.26,14385.0,199.6154,199.665,199.3972,199.6253,14385.0
2024-08-09 13:00:00,201.24,201.53,200.98,201.34,33698.0,199.6055,199.8931,199.3476,199.7047,33698.0
2024-08-09 13:30:00,201.36,201.52,200.92,201.13,21144.0,199.7245,199.8832,199.2881,199.4964,21144.0
2024-08-09 14:00:00,201.13,201.13,200.7,200.83,14046.0,199.4964,199.4964,199.0699,199.1988,14046.0
2024-08-09 14:30:00,200.86,201.23,200.83,201.05,32810.0,199.2286,199.5956,199.1988,199.417,32810.0
2024-08-09 15:00:00,201.07,201.36,201.02,201.22,32985.0,199.4369,199.7245,199.3873,199.5857,32985.0
2024-08-09 15:30:00,201.18,201.31,200.94,201.16,145827.0,199.546,199.6749,199.3079,199.5262,145827.0
2024-08-12 09:30:00,201.11,201.11,199.27,199.83,52880.0,199.4766,199.4766,197.6515,198.207,52880.0
2024-08-12 10:00:00,199.86,200.34,199.64,200.19,44187.0,198.2367,198.7128,198.0185,198.564,44187.0
2024-08-12 10:30:00,200.2,200.75,200.1,200.75,35271.0,198.574,199.1195,198.4748,199.1195,35271.0
2024-08-12 11:00:00,200.75,201.05,200.26,200.52,24786.0,199.1195,199.417,198.6335,198.8914,24786.0
2024-08-12 11:30:00,200.44,201.06,200.36,201.02,37061.0,198.812,199.427,198.7327,199.3873,37061.0
2024-08-12 12:00:00,201.02,201.02,200.45,200.46,22296.0,199.3873,199.3873,198.8219,198.8318,22296.0
2024-08-12 12:30:00,200.51,200.62,200.31,200.35,36261.0,198.8814,198.9905,198.6831,198.7227,36261.0
2024-08-12 13:00:00,200.34,200.34,199.53,199.64,26796.0,198.7128,198.7128,197.9094,198.0185,26796.0
2024-08-12 13:30:00,199.71,199.79,199.03,199.13,27728.0,198.0879,198.1673,197.4135,197.5126,27728.0
2024-08-12 14:00:00,199.07,199.38,199.03,199.04,25706.0,197.4531,197.7606,197.4135,197.4234,25706.0
2024-08-12 14:30:00,199.06,199.23,198.79,199.11,46383.0,197.4432,197.6118,197.1754,197.4928,46383.0
2024-08-12 15:00:00,199.06,199.38,199.02,199.12,37743.0,197.4432,197.7606,197.4035,197.5027,37743.0
2024-08-12 15:30:00,199.12,199.54,198.77,199.51,164518.0,197.5027,197.9193,197.1556,197.8896,164518.0
2024-08-13 09:30:00,200.06,200.06,199.07,199.76,47377.0,198.4351,198.4351,197.4531,198.1375,47377.0
2024-08-13 10:00:00,199.66,199.9,199.21,199.63,15632.0,198.0383,198.2764,197.592,198.0086,15632.0
2024-08-13 10:30:00,199.66,199.76,199.18,199.65,15799.0,198.0383,198.1375,197.5622,198.0284,15799.0
2024-08-13 11:00:00,199.65,200.06,199.64,199.85,21745.0,198.0284,198.4351,198.0185,198.2268,21745.0
2024-08-13 11:30:00,199.86,199.93,199.66,199.9,15038.0,198.2367,198.3061,198.0383,198.2764,15038.0
2024-08-13 12:00:00,199.84,199.96,199.63,199.66,13780.0,198.2169,198.3359,198.0086,198.0383,13780.0
2024-08-13 12:30:00,199.63,200.08,199.59,199.84,23246.0,198.0086,198.4549,197.9689,198.2169,23246.0
2024-08-13 13:00:00,199.84,199.88,199.22,199.35,14553.0,198.2169,198.2565,197.6019,197.7309,14553.0
2024-08-13 13:30:00,199.4,199.53,199.19,199.53,7382.0,197.7804,197.9094,197.5722,197.9094,7382.0
2024-08-13 14:00:00,199.49,199.59,199.36,199.41,11831.0,197.8697,197.9689,197.7408,197.7904,11831.0
2024-08-13 14:30:00,199.43,199.68,199.37,199.65,11210.0,197.8102,198.0582,197.7507,198.0284,11210.0
2024-08-13 15:00:00,199.64,199.82,199.61,199.72,18351.0,198.0185,198.197,197.9887,198.0978,18351.0
2024-08-13 15:30:00,199.78,200.58,199.78,200.39,80181.0,198.1574,198.9509,198.1574,198.7624,80181.0
2024-08-14 09:30:00,200.0,201.76,199.5,201.44,12398.0,198.3756,200.1213,197.8796,199.8039,12398.0
2024-08-14 10:00:00,201.53,202.44,201.27,202.44,11201.0,199.8931,200.7958,199.6353,200.7958,11201.0
2024-08-14 10:30:00,202.33,202.62,201.82,202.01,15746.0,200.6867,200.9743,200.1808,200.3692,15746.0
2024-08-14 11:00:00,202.0,202.46,201.99,202.17,7746.0,200.3593,200.8156,200.3494,200.5279,7746.0
2024-08-14 11:30:00,202.25,202.25,201.88,202.0,12160.0,200.6073,200.6073,200.2403,200.3593,12160.0
2024-08-14 12:00:00,201.91,202.41,201.88,202.2,11266.0,200.2701,200.766,200.2403,200.5577,11266.0
2024-08-14 12:30:00,202.22,202.54,202.22,202.48,6358.0,200.5775,200.8949,200.5775,200.8354,6358.0
2024-08-14 13:00:00,202.4,202.41,201.95,202.37,6914.0,200.7561,200.766,200.3097,200.7263,6914.0
2024-08-14 13:30:00,202.37,202.51,202.26,202.33,4576.0,200.7263,200.8652,200.6172,200.6867,4576.0
2024-08-14 14:00:00,202.34,202.34,202.0,202.06,6918.0,200.6966,200.6966,200.3593,200.4188,6918.0
2024-08-14 14:30:00,202.03,202.58,202.03,202.58,5180.0,200.3891,200.9346,200.3891,200.9346,5180.0
2024-08-14 15:00:00,202.55,202.63,202.14,202.31,9852.0,200.9049,200.9842,200.4982,200.6668,9852.0
2024-08-14 15:30:00,202.22,202.64,202.1,202.37,51627.0,200.5775,200.9941,200.4585,200.7263,51627.0
2024-08-15 09:30:00,202.82,202.85,201.98,202.22,14783.0,201.1727,201.2024,200.3395,200.5775,14783.0
2024-08-15 10:00:00,202.19,202.74,201.67,202.19,13689.0,200.5478,201.0933,200.032,200.5478,13689.0
2024-08-15 10:30:00,202.22,202.68,201.95,202.05,12123.0,200.5775,201.0338,200.3097,200.4089,12123.0
2024-08-15 11:00:00,202.22,202.63,202.07,202.4,12843.0,200.5775,200.9842,200.4288,200.7561,12843.0
2024-08-15 11:30:00,202.4,202.93,202.21,202.74,12740.0,200.7561,201.2818,200.5676,201.0933,12740.0
2024-08-15 12:00:00,202.86,203.13,202.8,203.05,14851.0,201.2123,201.4802,201.1528,201.4008,14851.0
2024-08-15 12:30:00,203.02,203.02,202.38,202.47,8260.0,201.371,201.371,200.7362,200.8255,8260.0
2024-08-15 13:00:00,202.41,202.75,202.37,202.74,12545.0,200.766,201.1032,200.7263,201.0933,12545.0
2024-08-15 13:30:00,202.71,202.78,202.61,202.72,15250.0,201.0636,201.133,200.9644,201.0735,15250.0
2024-08-15 14:00:00,202.74,202.88,202.54,202.69,17214.0,201.0933,201.2322,200.8949,201.0437,17214.0
2024-08-15 14:30:00,202.69,203.11,202.66,203.06,11855.0,201.0437,201.4603,201.014,201.4107,11855.0
2024-08-15 15:00:00,202.97,203.17,202.88,202.98,17079.0,201.3215,201.5198,201.2322,201.3314,17079.0
2024-08-15 15:30:00,202.98,203.28,202.75,202.89,64225.0,201.3314,201.6289,201.1032,201.2421,64225.0
2024-08-16 09:30:00,203.24,203.5,202.55,203.48,51679.0,201.5893,201.8471,200.9049,201.8273,51679.0
2024-08-16 10:00:00,203.53,203.53,202.86,203.08,22041.0,201.8769,201.8769,201.2123,201.4306,22041.0
2024-08-16 10:30:00,203.21,203.32,202.86,203.06,9063.0,201.5595,201.6686,201.2123,201.4107,9063.0
2024-08-16 11:00:00,203.03,203.52,202.9,203.49,8185.0,201.381,201.867,201.252,201.8372,8185.0
2024-08-16 11:30:00,203.52,203.66,203.36,203.58,9955.0,201.867,202.0058,201.7083,201.9265,9955.0
2024-08-16 12:00:00,203.57,203.8,203.28,203.32,8497.0,201.9166,202.1447,201.6289,201.6686,8497.0
2024-08-16 12:30:00,203.34,203.67,203.34,203.62,14106.0,201.6884,202.0158,201.6884,201.9662,14106.0
2024-08-16 13:00:00,203.67,203.7,203.38,203.49,11645.0,202.0158,202.0455,201.7281,201.8372,11645.0
2024-08-16 13:30:00,203.6,203.78,203.55,203.73,4890.0,201.9463,202.1249,201.8967,202.0753,4890.0
2024-08-16 14:00:00,203.73,203.73,203.42,203.6,7547.0,202.0753,202.0753,201.7678,201.9463,7547.0
2024-08-16 14:30:00,203.61,203.63,203.42,203.63,7232.0,201.9563,201.9761,201.7678,201.9761,7232.0
2024-08-16 15:00:00,203.55,203.7,203.49,203.65,8181.0,201.8967,202.0455,201.8372,201.9959,8181.0
2024-08-16 15:30:00,203.61,203.73,203.12,203.31,91063.0,201.9563,202.0753,201.4702,201.6587,91063.0
2024-08-19 09:30:00,203.17,203.67,202.83,203.66,13595.0,201.5198,202.0158,201.1826,202.0058,13595.0
2024-08-19 10:00:00,203.48,204.0,203.48,203.9,13294.0,201.8273,202.3431,201.8273,202.2439,13294.0
2024-08-19 10:30:00,203.88,204.08,203.74,203.9,10975.0,202.2241,202.4224,202.0852,202.2439,10975.0
2024-08-19 11:00:00,203.81,203.95,203.55,203.58,7697.0,202.1546,202.2935,201.8967,201.9265,7697.0
2024-08-19 11:30:00,203.63,204.03,203.62,203.97,11080.0,201.9761,202.3728,201.9662,202.3133,11080.0
2024-08-19 12:00:00,204.03,204.26,203.9,204.13,9224.0,202.3728,202.601,202.2439,202.472,9224.0
2024-08-19 12:30:00,204.16,204.42,204.16,204.38,14332.0,202.5018,202.7597,202.5018,202.72,14332.0
2024-08-19 13:00:00,204.32,204.45,204.18,204.24,8201.0,202.6605,202.7894,202.5216,202.5811,8201.0
2024-08-19 13:30:00,204.18,204.29,204.11,204.28,7840.0,202.5216,202.6307,202.4522,202.6208,7840.0
2024-08-19 14:00:00,204.32,204.34,203.9,204.0,7382.0,202.6605,202.6803,202.2439,202.3431,7382.0
2024-08-19 14:30:00,203.96,204.3,203.95,204.11,7408.0,202.3034,202.6406,202.2935,202.4522,7408.0
2024-08-19 15:00:00,204.06,204.38,204.01,204.38,13752.0,202.4026,202.72,202.353,202.72,13752.0
2024-08-19 15:30:00,204.29,205.0,204.29,204.93,95637.0,202.6307,203.335,202.6307,203.2655,95637.0
2024-08-20 09:30:00,205.47,205.47,204.64,205.09,14423.0,203.8011,203.8011,202.9779,203.4242,14423.0
2024-08-20 10:00:00,205.1,205.1,204.51,205.07,6276.0,203.4342,203.4342,202.8489,203.4044,6276.0
2024-08-20 10:30:00,205.04,205.48,205.01,205.38,5756.0,203.3746,203.8111,203.3449,203.7119,5756.0
2024-08-20 11:00:00,205.46,205.56,205.33,205.42,6710.0,203.7912,203.8904,203.6623,203.7516,6710.0
2024-08-20 11:30:00,205.29,205.37,205.03,205.28,4499.0,203.6226,203.702,203.3647,203.6127,4499.0
2024-08-20 12:00:00,205.3,205.44,204.93,204.93,8114.0,203.6325,203.7714,203.2655,203.2655,8114.0
2024-08-20 12:30:00,204.87,205.03,204.79,205.0,7178.0,203.206,203.3647,203.1267,203.335,7178.0
2024-08-20 13:00:00,204.88,205.07,204.84,205.07,19746.0,203.2159,203.4044,203.1763,203.4044,19746.0
2024-08-20 13:30:00,205.11,205.11,204.95,205.01,5903.0,203.4441,203.4441,203.2854,203.3449,5903.0
2024-08-20 14:00:00,205.0,205.27,204.98,205.15,9393.0,203.335,203.6028,203.3151,203.4837,9393.0
2024-08-20 14:30:00,205.14,205.25,204.97,205.22,11852.0,203.4738,203.5829,203.3052,203.5532,11852.0
2024-08-20 15:00:00,205.23,205.23,204.99,205.06,6304.0,203.5631,203.5631,203.325,203.3945,6304.0
2024-08-20 15:30:00,205.0,205.51,204.73,205.37,57770.0,203.335,203.8408,203.0672,203.702,57770.0
2024-08-21 09:30:00,205.71,205.9,204.8,205.63,14263.0,204.0392,204.2277,203.1366,203.9598,14263.0
2024-08-21 10:00:00,205.65,205.66,204.88,205.19,16050.0,203.9797,203.9896,203.2159,203.5234,16050.0
2024-08-21 10:30:00,205.28,205.56,204.99,205.12,5799.0,203.6127,203.8904,203.325,203.454,5799.0
2024-08-21 11:00:00,205.16,205.47,205.1,205.38,3049.0,203.4937,203.8011,203.4342,203.7119,3049.0
2024-08-21 11:30:00,205.45,205.45,205.08,205.34,3950.0,203.7813,203.7813,203.4143,203.6722,3950.0
2024-08-21 12:00:00,205.19,205.49,205.06,205.21,6286.0,203.5234,203.821,203.3945,203.5433,6286.0
2024-08-21 12:30:00,205.4,205.75,205.38,205.75,8091.0,203.7317,204.0789,203.7119,204.0789,8091.0
2024-08-21 13:00:00,205.8,205.8,205.67,205.72,3568.0,204.1285,204.1285,203.9995,204.0491,3568.0
2024-08-21 13:30:00,205.74,205.79,205.57,205.67,7219.0,204.069,204.1185,203.9003,203.9995,7219.0
2024-08-21 14:00:00,205.69,205.76,205.48,205.75,2307.0,204.0194,204.0888,203.8111,204.0789,2307.0
2024-08-21 14:30:00,205.74,205.86,205.68,205.8,13469.0,204.069,204.188,204.0094,204.1285,13469.0
2024-08-21 15:00:00,205.82,205.84,205.5,205.59,12604.0,204.1483,204.1681,203.8309,203.9202,12604.0
2024-08-21 15:30:00,205.52,205.88,205.45,205.78,42044.0,203.8507,204.2078,203.7813,204.1086,42044.0
2024-08-22 09:30:00,206.69,207.28,206.13,206.65,24574.0,205.0112,205.5964,204.4558,204.9716,24574.0
2024-08-22 10:00:00,206.42,206.86,206.22,206.82,38359.0,204.7434,205.1799,204.5451,205.1402,38359.0
2024-08-22 10:30:00,206.83,207.19,206.67,207.11,20402.0,205.1501,205.5072,204.9914,205.4278,20402.0
2024-08-22 11:00:00,207.12,207.14,206.55,206.97,15927.0,205.4377,205.4576,204.8724,205.289,15927.0
2024-08-22 11:30:00,207.03,207.76,207.03,207.36,12285.0,205.3485,206.0725,205.3485,205.6758,12285.0
2024-08-22 12:00:00,207.46,207.51,207.29,207.41,5807.0,205.775,205.8246,205.6064,205.7254,5807.0
2024-08-22 12:30:00,207.37,207.45,206.71,206.71,3602.0,205.6857,205.7651,205.0311,205.0311,3602.0
2024-08-22 13:00:00,206.69,206.73,206.53,206.59,3894.0,205.0112,205.0509,204.8525,204.912,3894.0
2024-08-22 13:30:00,206.58,206.59,206.14,206.15,11754.0,204.9021,204.912,204.4657,204.4756,11754.0
2024-08-22 14:00:00,206.2,206.63,206.16,206.52,5329.0,204.5252,204.9517,204.4855,204.8426,5329.0
2024-08-22 14:30:00,206.5,206.68,206.42,206.42,8784.0,204.8228,205.0013,204.7434,204.7434,8784.0
2024-08-22 15:00:00,206.29,206.47,206.23,206.44,14856.0,204.6145,204.793,204.555,204.7633,14856.0
2024-08-22 15:30:00,206.45,207.02,206.44,206.9,31320.0,204.7732,205.3386,204.7633,205.2195,31320.0
2024-08-23 09:30:00,207.3,208.0,206.73,206.97,16291.0,205.6163,206.3106,205.0509,205.289,16291.0
2024-08-23 10:00:00,207.17,207.56,206.54,206.66,12026.0,205.4873,205.8742,204.8625,204.9815,12026.0
2024-08-23 10:30:00,206.62,207.25,206.27,207.16,19945.0,204.9418,205.5667,204.5946,205.4774,19945.0
2024-08-23 11:00:00,207.03,207.07,206.58,206.68,17682.0,205.3485,205.3882,204.9021,205.0013,17682.0
2024-08-23 11:30:00,206.54,206.72,206.26,206.38,7228.0,204.8625,205.041,204.5847,204.7038,7228.0
2024-08-23 12:00:00,206.48,206.48,205.97,206.18,10875.0,204.8029,204.8029,204.2971,204.5054,10875.0
2024-08-23 12:30:00,206.25,206.26,205.74,206.03,9534.0,204.5748,204.5847,204.069,204.3566,9534.0
2024-08-23 13:00:00,205.99,205.99,205.48,205.48,14309.0,204.3169,204.3169,203.8111,203.8111,14309.0
2024-08-23 13:30:00,205.56,205.67,205.47,205.58,12260.0,203.8904,203.9995,203.8011,203.9103,12260.0
2024-08-23 14:00:00,205.57,205.82,205.5,205.73,20146.0,203.9003,204.1483,203.8309,204.059,20146.0
2024-08-23 14:30:00,205.77,205.93,205.68,205.8,18976.0,204.0987,204.2574,204.0094,204.1285,18976.0
2024-08-23 15:00:00,205.81,206.41,205.81,206.21,28298.0,204.1384,204.7335,204.1384,204.5351,28298.0
2024-08-23 15:30:00,206.26,206.53,206.08,206.21,68838.0,204.5847,204.8525,204.4062,204.5351,68838.0
2024-08-26 09:30:00,206.61,207.4,206.51,207.25,45590.0,204.9319,205.7155,204.8327,205.5667,45590.0
2024-08-26 10:00:00,207.25,208.62,207.24,208.57,30682.0,205.5667,206.9256,205.5568,206.876,30682.0
2024-08-26 10:30:00,208.53,208.62,207.51,207.53,36294.0,206.8363,206.9256,205.8246,205.8444,36294.0
2024-08-26 11:00:00,207.57,207.69,207.35,207.57,18936.0,205.8841,206.0031,205.6659,205.8841,18936.0
2024-08-26 11:30:00,207.5,207.54,207.15,207.15,8510.0,205.8147,205.8543,205.4675,205.4675,8510.0
2024-08-26 12:00:00,207.17,207.17,206.88,206.92,3813.0,205.4873,205.4873,205.1997,205.2394,3813.0
2024-08-26 12:30:00,206.95,207.35,206.94,207.21,5819.0,205.2691,205.6659,205.2592,205.527,5819.0
2024-08-26 13:00:00,207.24,207.45,207.24,207.43,9070.0,205.5568,205.7651,205.5568,205.7452,9070.0
2024-08-26 13:30:00,207.43,207.68,206.85,206.85,22442.0,205.7452,205.9932,205.1699,205.1699,22442.0
2024-08-26 14:00:00,206.87,206.99,206.68,206.85,6363.0,205.1898,205.3088,205.0013,205.1699,6363.0
2024-08-26 14:30:00,206.74,206.96,206.69,206.88,7393.0,205.0608,205.279,205.0112,205.1997,7393.0
2024-08-26 15:00:00,206.7,206.81,206.56,206.8,13898.0,205.0212,205.1303,204.8823,205.1203,13898.0
2024-08-26 15:30:00,206.78,206.98,206.59,206.78,57921.0,205.1005,205.2989,204.912,205.1005,57921.0
2024-08-27 09:30:00,207.24,207.92,206.5,207.25,17778.0,205.5568,206.2312,204.8228,205.5667,17778.0
2024-08-27 10:00:00,207.28,207.29,206.56,206.63,11217.0,205.5964,205.6064,204.8823,204.9517,11217.0
2024-08-27 10:30:00,206.74,206.75,206.19,206.19,8564.0,205.0608,205.0708,204.5153,204.5153,8564.0
2024-08-27 11:00:00,206.3,206.72,206.06,206.07,13807.0,204.6244,205.041,204.3864,204.3963,13807.0
2024-08-27 11:30:00,206.05,206.35,205.95,206.31,13686.0,204.3764,204.674,204.2772,204.6343,13686.0
2024-08-27 12:00:00,206.26,206.5,206.22,206.22,14354.0,204.5847,204.8228,204.5451,204.5451,14354.0
2024-08-27 12:30:00,206.22,206.42,206.13,206.35,11172.0,204.5451,204.7434,204.4558,204.674,11172.0
2024-08-27 13:00:00,206.36,206.99,206.36,206.93,11036.0,204.6839,205.3088,204.6839,205.2493,11036.0
2024-08-27 13:30:00,206.98,207.03,206.81,206.89,13310.0,205.2989,205.3485,205.1303,205.2096,13310.0
2024-08-27 14:00:00,206.92,207.3,206.84,207.22,13185.0,205.2394,205.6163,205.16,205.5369,13185.0
2024-08-27 14:30:00,207.25,207.31,206.97,207.02,12324.0,205.5667,205.6262,205.289,205.3386,12324.0
2024-08-27 15:00:00,207.01,207.04,206.8,206.9,13773.0,205.3286,205.3584,205.1203,205.2195,13773.0
2024-08-27 15:30:00,206.88,207.12,206.77,207.03,50962.0,205.1997,205.4377,205.0906,205.3485,50962.0
2024-08-28 09:30:00,207.59,207.75,207.01,207.36,13358.0,205.9039,206.0626,205.3286,205.6758,13358.0
2024-08-28 10:00:00,207.55,207.9,207.29,207.3,25522.0,205.8643,206.2114,205.6064,205.6163,25522.0
2024-08-28 10:30:00,207.39,207.87,207.39,207.87,14514.0,205.7056,206.1817,205.7056,206.1817,14514.0
2024-08-28 11:00:00,207.86,208.31,207.85,208.16,10681.0,206.1717,206.6181,206.1618,206.4693,10681.0
2024-08-28 11:30:00,208.12,208.15,207.07,207.2,9945.0,206.4296,206.4594,205.3882,205.5171,9945.0
2024-08-28 12:00:00,207.18,207.33,207.05,207.33,10697.0,205.4973,205.646,205.3683,205.646,10697.0
2024-08-28 12:30:00,207.33,207.48,207.15,207.34,7565.0,205.646,205.7948,205.4675,205.656,7565.0
2024-08-28 13:00:00,207.34,207.7,207.19,207.21,6279.0,205.656,206.013,205.5072,205.527,6279.0
2024-08-28 13:30:00,207.3,207.35,206.56,206.71,9944.0,205.6163,205.6659,204.8823,205.0311,9944.0
2024-08-28 14:00:00,206.58,206.86,206.4,206.65,10798.0,204.9021,205.1799,204.7236,204.9716,10798.0
2024-08-28 14:30:00,206.59,207.19,206.51,207.19,14499.0,204.912,205.5072,204.8327,205.5072,14499.0
2024-08-28 15:00:00,207.19,207.35,206.86,207.12,12426.0,205.5072,205.6659,205.1799,205.4377,12426.0
2024-08-28 15:30:00,207.05,207.56,207.05,207.35,57938.0,205.3683,205.8742,205.3683,205.6659,57938.0
2024-08-29 09:30:00,207.92,207.92,206.68,206.95,10680.0,206.2312,206.2312,205.0013,205.2691,10680.0
2024-08-29 10:00:00,206.84,207.9,206.28,207.63,12861.0,205.16,206.2114,204.6046,205.9436,12861.0
2024-08-29 10:30:00,207.84,208.15,207.48,207.67,8338.0,206.1519,206.4594,205.7948,205.9833,8338.0
2024-08-29 11:00:00,207.71,208.34,207.71,208.06,9000.0,206.023,206.6478,206.023,206.3701,9000.0
2024-08-29 11:30:00,208.2,208.31,208.06,208.25,6029.0,206.509,206.6181,206.3701,206.5586,6029.0
2024-08-29 12:00:00,208.21,208.69,208.12,208.51,6436.0,206.5189,206.995,206.4296,206.8165,6436.0
2024-08-29 12:30:00,208.51,208.51,208.21,208.29,26117.0,206.8165,206.8165,206.5189,206.5982,26117.0
2024-08-29 13:00:00,208.28,208.36,207.68,207.69,24302.0,206.5883,206.6677,205.9932,206.0031,24302.0
2024-08-29 13:30:00,207.74,207.92,207.5,207.83,43697.0,206.0527,206.2312,205.8147,206.142,43697.0
2024-08-29 14:00:00,207.83,207.97,207.68,207.68,15042.0,206.142,206.2808,205.9932,205.9932,15042.0
2024-08-29 14:30:00,207.64,207.67,205.87,206.56,149307.0,205.9535,205.9833,204.1979,204.8823,149307.0
2024-08-29 15:00:00,206.53,206.6,206.01,206.18,112009.0,204.8525,204.922,204.3368,204.5054,112009.0
2024-08-29 15:30:00,206.21,206.39,205.46,205.91,171878.0,204.5351,204.7137,203.7912,204.2376,171878.0
2024-08-30 09:30:00,205.91,206.82,205.8,206.58,26358.0,204.2376,205.1402,204.1285,204.9021,26358.0
2024-08-30 10:00:00,206.69,207.22,206.62,207.2,9420.0,205.0112,205.5369,204.9418,205.5171,9420.0
2024-08-30 10:30:00,207.23,207.45,207.05,207.21,8884.0,205.5469,205.7651,205.3683,205.527,8884.0
2024-08-30 11:00:00,207.21,207.29,206.48,206.56,10320.0,205.527,205.6064,204.8029,204.8823,10320.0
2024-08-30 11:30:00,206.51,206.56,206.13,206.56,5494.0,204.8327,204.8823,204.4558,204.8823,5494.0
2024-08-30 12:00:00,206.49,206.56,205.99,205.99,5849.0,204.8129,204.8823,204.3169,204.3169,5849.0
2024-08-30 12:30:00,205.92,206.59,205.79,206.56,6756.0,204.2475,204.912,204.1185,204.8823,6756.0
2024-08-30 13:00:00,206.56,206.73,206.45,206.54,4507.0,204.8823,205.0509,204.7732,204.8625,4507.0
2024-08-30 13:30:00,206.59,206.75,206.49,206.71,7359.0,204.912,205.0708,204.8129,205.0311,7359.0
2024-08-30 14:00:00,206.64,207.32,206.49,207.22,13756.0,204.9616,205.6361,204.8129,205.5369,13756.0
2024-08-30 14:30:00,207.17,207.45,207.17,207.36,16078.0,205.4873,205.7651,205.4873,205.6758,16078.0
2024-08-30 15:00:00,207.35,207.97,207.33,207.87,12893.0,205.6659,206.2808,205.646,206.1817,12893.0
2024-08-30 15:30:00,207.95,208.65,207.95,208.18,96450.0,206.261,206.9553,206.261,206.4891,96450.0
2024-09-03 09:30:00,208.2,208.59,207.31,207.87,28195.0,206.509,206.8958,205.6262,206.1817,28195.0
2024-09-03 10:00:00,207.91,208.31,207.08,208.26,32178.0,206.2213,206.6181,205.3981,206.5685,32178.0
2024-09-03 10:30:00,207.95,208.45,207.72,208.08,19276.0,206.261,206.7569,206.0329,206.3899,19276.0
2024-09-03 11:00:00,208.06,208.27,207.4,207.49,50728.0,206.3701,206.5784,205.7155,205.8047,50728.0
2024-09-03 11:30:00,207.58,208.03,207.5,207.86,29111.0,205.894,206.3404,205.8147,206.1717,29111.0
2024-09-03 12:00:00,207.62,207.93,207.47,207.47,25432.0,205.9337,206.2412,205.7849,205.7849,25432.0
2024-09-03 12:30:00,207.41,207.66,206.68,206.7,32145.0,205.7254,205.9734,205.0013,205.0212,32145.0
2024-09-03 13:00:00,206.7,206.88,206.27,206.71,18975.0,205.0212,205.1997,204.5946,205.0311,18975.0
2024-09-03 13:30:00,206.72,206.81,206.47,206.47,14706.0,205.041,205.1303,204.793,204.793,14706.0
2024-09-03 14:00:00,206.48,206.48,205.69,205.84,80049.0,204.8029,204.8029,204.0194,204.1681,80049.0
2024-09-03 14:30:00,205.87,206.37,205.5,205.59,44382.0,204.1979,204.6938,203.8309,203.9202,44382.0
2024-09-03 15:00:00,205.53,205.87,205.45,205.64,20665.0,203.8607,204.1979,203.7813,203.9698,20665.0
2024-09-03 15:30:00,205.73,205.92,204.84,205.85,134700.0,204.059,204.2475,203.1763,204.1781,134700.0
2024-09-04 09:30:00,206.0,207.28,205.96,207.0,41175.0,204.3268,205.5964,204.2872,205.3187,41175.0
2024-09-04 10:00:00,206.98,207.44,206.17,206.49,35190.0,205.2989,205.7551,204.4955,204.8129,35190.0
2024-09-04 10:30:00,206.47,206.56,205.81,205.9,8193.0,204.793,204.8823,204.1384,204.2277,8193.0
2024-09-04 11:00:00,205.92,206.74,205.91,206.48,12796.0,204.2475,205.0608,204.2376,204.8029,12796.0
2024-09-04 11:30:00,206.31,206.68,206.22,206.6,7060.0,204.6343,205.0013,204.5451,204.922,7060.0
2024-09-04 12:00:00,206.61,206.7,205.6,205.6,7337.0,204.9319,205.0212,203.9301,203.9301,7337.0
2024-09-04 12:30:00,205.69,206.15,205.69,206.11,4403.0,204.0194,204.4756,204.0194,204.4359,4403.0
2024-09-04 13:00:00,206.09,206.18,205.83,205.91,7746.0,204.4161,204.5054,204.1582,204.2376,7746.0
2024-09-04 13:30:00,206.03,206.25,205.79,206.14,11181.0,204.3566,204.5748,204.1185,204.4657,11181.0
2024-09-04 14:00:00,206.04,206.5,205.97,206.5,11710.0,204.3665,204.8228,204.2971,204.8228,11710.0
2024-09-04 14:30:00,206.55,206.83,206.46,206.72,39532.0,204.8724,205.1501,204.7831,205.041,39532.0
2024-09-04 15:00:00,206.62,206.81,206.41,206.68,15740.0,204.9418,205.1303,204.7335,205.0013,15740.0
2024-09-04 15:30:00,206.76,207.89,206.66,207.58,127610.0,205.0807,206.2015,204.9815,205.894,127610.0
2024-09-05 09:30:00,207.71,207.8,205.31,205.44,19939.0,206.023,206.1122,203.6424,203.7714,19939.0
2024-09-05 10:00:00,205.45,205.94,205.12,205.91,27699.0,203.7813,204.2673,203.454,204.2376,27699.0
2024-09-05 10:30:00,205.78,206.1,205.0,205.18,33797.0,204.1086,204.426,203.335,203.5135,33797.0
2024-09-05 11:00:00,205.18,205.35,204.37,204.64,21091.0,203.5135,203.6821,202.7101,202.9779,21091.0
2024-09-05 11:30:00,204.68,205.18,204.41,205.09,7531.0,203.0176,203.5135,202.7498,203.4242,7531.0
2024-09-05 12:00:00,205.0,205.08,204.39,204.62,7614.0,203.335,203.4143,202.7299,202.9581,7614.0
2024-09-05 12:30:00,204.73,205.51,204.63,205.51,11379.0,203.0672,203.8408,202.968,203.8408,11379.0
2024-09-05 13:00:00,205.46,205.46,205.08,205.26,6852.0,203.7912,203.7912,203.4143,203.5929,6852.0
2024-09-05 13:30:00,205.26,205.69,205.18,205.53,55868.0,203.5929,204.0194,203.5135,203.8607,55868.0
2024-09-05 14:00:00,205.54,205.68,205.34,205.34,9867.0,203.8706,204.0094,203.6722,203.6722,9867.0
2024-09-05 14:30:00,205.28,205.73,205.28,205.56,16576.0,203.6127,204.059,203.6127,203.8904,16576.0
2024-09-05 15:00:00,205.57,205.64,205.13,205.47,12233.0,203.9003,203.9698,203.4639,203.8011,12233.0
2024-09-05 15:30:00,205.52,206.03,205.19,205.42,51907.0,203.8507,204.3566,203.5234,203.7516,51907.0
2024-09-06 09:30:00,205.53,207.0,204.7,204.84,30423.0,203.8607,205.3187,203.0374,203.1763,30423.0
2024-09-06 10:00:00,205.03,205.23,203.47,203.62,9584.0,203.3647,203.5631,201.8174,201.9662,9584.0
2024-09-06 10:30:00,204.02,204.11,203.04,203.24,19831.0,202.3629,202.4522,201.3909,201.5893,19831.0
2024-09-06 11:00:00,203.42,204.52,203.42,203.9,17750.0,201.7678,202.8589,201.7678,202.2439,17750.0
2024-09-06 11:30:00,203.85,204.22,203.38,203.77,7698.0,202.1943,202.5613,201.7281,202.115,7698.0
2024-09-06 12:00:00,203.66,203.81,203.25,203.34,15044.0,202.0058,202.1546,201.5992,201.6884,15044.0
2024-09-06 12:30:00,203.37,203.69,203.24,203.62,10452.0,201.7182,202.0356,201.5893,201.9662,10452.0
2024-09-06 13:00:00,203.55,203.7,203.44,203.49,10692.0,201.8967,202.0455,201.7876,201.8372,10692.0
2024-09-06 13:30:00,203.49,203.95,203.48,203.9,14960.0,201.8372,202.2935,201.8273,202.2439,14960.0
2024-09-06 14:00:00,203.78,203.88,203.35,203.51,13399.0,202.1249,202.2241,201.6984,201.8571,13399.0
2024-09-06 14:30:00,203.49,203.72,203.41,203.65,16454.0,201.8372,202.0654,201.7579,201.9959,16454.0
2024-09-06 15:00:00,203.66,203.66,203.06,203.39,45825.0,202.0058,202.0058,201.4107,201.738,45825.0
2024-09-06 15:30:00,203.32,203.67,202.79,202.83,125820.0,201.6686,202.0158,201.1429,201.1826,125820.0
2024-09-09 09:30:00,203.94,205.22,203.09,204.61,24945.0,202.2836,203.5532,201.4405,202.9481,24945.0
2024-09-09 10:00:00,204.69,204.75,204.0,204.42,50249.0,203.0275,203.087,202.3431,202.7597,50249.0
2024-09-09 10:30:00,204.46,205.48,204.44,205.43,19456.0,202.7994,203.8111,202.7795,203.7615,19456.0
2024-09-09 11:00:00,205.47,206.07,205.25,205.74,9105.0,203.8011,204.3963,203.5829,204.069,9105.0
2024-09-09 11:30:00,205.8,207.2,205.79,206.71,31529.0,204.1285,205.5171,204.1185,205.0311,31529.0
2024-09-09 12:00:00,206.71,206.71,206.31,206.39,65865.0,205.0311,205.0311,204.6343,204.7137,65865.0
2024-09-09 12:30:00,206.47,206.85,206.38,206.77,14151.0,204.793,205.1699,204.7038,205.0906,14151.0
2024-09-09 13:00:00,206.77,206.77,206.07,206.15,39506.0,205.0906,205.0906,204.3963,204.4756,39506.0
2024-09-09 13:30:00,206.19,206.19,205.87,206.05,13602.0,204.5153,204.5153,204.1979,204.3764,13602.0
2024-09-09 14:00:00,206.05,206.09,205.55,206.05,10286.0,204.3764,204.4161,203.8805,204.3764,10286.0
2024-09-09 14:30:00,206.01,206.27,205.83,205.99,10686.0,204.3368,204.5946,204.1582,204.3169,10686.0
2024-09-09 15:00:00,206.09,206.09,205.36,205.39,20962.0,204.4161,204.4161,203.692,203.7218,20962.0
2024-09-09 15:30:00,205.42,205.56,204.88,205.3,104503.0,203.7516,203.8904,203.2159,203.6325,104503.0
2024-09-10 09:30:00,205.81,207.11,205.54,206.87,16701.0,204.1384,205.4278,203.8706,205.1898,16701.0
2024-09-10 10:00:00,206.69,206.69,205.78,206.52,21958.0,205.0112,205.0112,204.1086,204.8426,21958.0
2024-09-10 10:30:00,206.48,206.56,206.27,206.32,24694.0,204.8029,204.8823,204.5946,204.6442,24694.0
2024-09-10 11:00:00,206.42,206.43,206.17,206.29,31752.0,204.7434,204.7533,204.4955,204.6145,31752.0
2024-09-10 11:30:00,206.29,206.29,205.29,205.51,17357.0,204.6145,204.6145,203.6226,203.8408,17357.0
2024-09-10 12:00:00,205.51,205.87,205.23,205.79,10577.0,203.8408,204.1979,203.5631,204.1185,10577.0
2024-09-10 12:30:00,205.73,205.9,205.41,205.55,17023.0,204.059,204.2277,203.7416,203.8805,17023.0
2024-09-10 13:00:00,205.48,205.58,205.3,205.31,20092.0,203.8111,203.9103,203.6325,203.6424,20092.0
2024-09-10 13:30:00,205.37,205.49,205.0,205.12,27341.0,203.702,203.821,203.335,203.454,27341.0
2024-09-10 14:00:00,205.05,205.21,204.64,205.13,25365.0,203.3846,203.5433,202.9779,203.4639,25365.0
2024-09-10 14:30:00,205.07,205.95,205.06,205.92,15591.0,203.4044,204.2772,203.3945,204.2475,15591.0
2024-09-10 15:00:00,205.86,206.12,205.8,205.99,21580.0,204.188,204.4459,204.1285,204.3169,21580.0
2024-09-10 15:30:00,206.01,206.6,205.8,206.37,108731.0,204.3368,204.922,204.1285,204.6938,108731.0
2024-09-11 09:30:00,204.66,205.53,203.1,203.11,23554.0,202.9977,203.8607,201.4504,201.4603,23554.0
2024-09-11 10:00:00,203.0,203.26,200.74,200.82,24226.0,201.3512,201.6091,199.1096,199.1889,24226.0
2024-09-11 10:30:00,200.84,202.03,200.83,202.03,59042.0,199.2088,200.3891,199.1988,200.3891,59042.0
2024-09-11 11:00:00,202.08,203.06,202.06,202.73,20382.0,200.4387,201.4107,200.4188,201.0834,20382.0
2024-09-11 11:30:00,202.81,203.04,202.38,202.73,32528.0,201.1628,201.3909,200.7362,201.0834,32528.0
2024-09-11 12:00:00,202.75,203.09,202.7,202.96,11735.0,201.1032,201.4405,201.0536,201.3115,11735.0
2024-09-11 12:30:00,203.05,203.81,202.78,203.71,14614.0,201.4008,202.1546,201.133,202.0554,14614.0
2024-09-11 13:00:00,203.75,204.43,203.61,204.43,12914.0,202.0951,202.7696,201.9563,202.7696,12914.0
2024-09-11 13:30:00,204.5,205.22,204.39,204.59,9097.0,202.839,203.5532,202.7299,202.9283,9097.0
2024-09-11 14:00:00,204.56,204.71,204.11,204.11,13377.0,202.8985,203.0473,202.4522,202.4522,13377.0
2024-09-11 14:30:00,204.17,204.64,204.17,204.47,16595.0,202.5117,202.9779,202.5117,202.8093,16595.0
2024-09-11 15:00:00,204.41,204.88,204.29,204.81,34172.0,202.7498,203.2159,202.6307,203.1465,34172.0
2024-09-11 15:30:00,204.9,205.11,204.48,204.86,82918.0,203.2358,203.4441,202.8192,203.1961,82918.0
2024-09-12 09:30:00,204.09,204.51,202.89,203.46,23180.0,202.4324,202.8489,201.2421,201.8075,23180.0
2024-09-12 10:00:00,203.11,203.97,203.11,203.95,24240.0,201.4603,202.3133,201.4603,202.2935,24240.0
2024-09-12 10:30:00,203.98,204.55,203.78,204.21,49760.0,202.3232,202.8886,202.1249,202.5514,49760.0
2024-09-12 11:00:00,204.15,204.83,203.91,203.91,17626.0,202.4919,203.1663,202.2538,202.2538,17626.0
2024-09-12 11:30:00,203.82,203.82,202.83,202.89,59078.0,202.1645,202.1645,201.1826,201.2421,59078.0
2024-09-12 12:00:00,202.98,203.44,202.81,203.11,14198.0,201.3314,201.7876,201.1628,201.4603,14198.0
2024-09-12 12:30:00,203.15,203.57,203.1,203.5,19429.0,201.5,201.9166,201.4504,201.8471,19429.0
2024-09-12 13:00:00,203.49,204.12,203.44,204.01,40558.0,201.8372,202.4621,201.7876,202.353,40558.0
2024-09-12 13:30:00,204.0,204.77,204.0,204.66,8080.0,202.3431,203.1068,202.3431,202.9977,8080.0
2024-09-12 14:00:00,204.73,205.03,204.66,204.7,18293.0,203.0672,203.3647,202.9977,203.0374,18293.0
2024-09-12 14:30:00,204.74,204.87,204.29,204.39,8113.0,203.0771,203.206,202.6307,202.7299,8113.0
2024-09-12 15:00:00,204.44,204.93,204.38,204.8,17893.0,202.7795,203.2655,202.72,203.1366,17893.0
2024-09-12 15:30:00,204.79,205.32,204.71,205.24,96595.0,203.1267,203.6524,203.0473,203.573,96595.0
2024-09-13 09:30:00,205.17,206.0,204.47,205.76,25517.0,203.5036,204.3268,202.8093,204.0888,25517.0
2024-09-13 10:00:00,205.86,206.04,205.36,205.44,16908.0,204.188,204.3665,203.692,203.7714,16908.0
2024-09-13 10:30:00,205.53,205.93,205.07,205.68,19757.0,203.8607,204.2574,203.4044,204.0094,19757.0
2024-09-13 11:00:00,205.73,206.0,205.64,205.91,11569.0,204.059,204.3268,203.9698,204.2376,11569.0
2024-09-13 11:30:00,205.91,206.8,205.82,206.43,24797.0,204.2376,205.1203,204.1483,204.7533,24797.0
2024-09-13 12:00:00,206.37,206.37,206.1,206.1,15889.0,204.6938,204.6938,204.426,204.426,15889.0
2024-09-13 12:30:00,206.1,206.16,205.82,205.96,9386.0,204.426,204.4855,204.1483,204.2872,9386.0
2024-09-13 13:00:00,205.96,206.24,205.94,206.11,17654.0,204.2872,204.5649,204.2673,204.4359,17654.0
2024-09-13 13:30:00,206.11,206.26,205.98,206.19,14581.0,204.4359,204.5847,204.307,204.5153,14581.0
2024-09-13 14:00:00,206.25,206.37,205.66,205.66,11943.0,204.5748,204.6938,203.9896,203.9896,11943.0
2024-09-13 14:30:00,205.83,205.92,205.74,205.91,3589.0,204.1582,204.2475,204.069,204.2376,3589.0
2024-09-13 15:00:00,205.91,205.91,205.64,205.79,18066.0,204.2376,204.2376,203.9698,204.1185,18066.0
2024-09-13 15:30:00,205.87,205.88,205.5,205.78,73012.0,204.1979,204.2078,203.8309,204.1086,73012.0
2024-09-16 09:30:00,206.53,207.83,206.02,207.17,25737.0,204.8525,206.142,204.3467,205.4873,25737.0
2024-09-16 10:00:00,207.01,207.01,206.05,206.14,39661.0,205.3286,205.3286,204.3764,204.4657,39661.0
2024-09-16 10:30:00,206.25,206.77,206.22,206.73,23753.0,204.5748,205.0906,204.5451,205.0509,23753.0
2024-09-16 11:00:00,206.73,206.73,205.93,205.93,5005.0,205.0509,205.0509,204.2574,204.2574,5005.0
2024-09-16 11:30:00,206.0,206.19,205.86,206.08,10042.0,204.3268,204.5153,204.188,204.4062,10042.0
2024-09-16 12:00:00,206.01,206.05,205.53,205.86,23410.0,204.3368,204.3764,203.8607,204.188,23410.0
2024-09-16 12:30:00,205.97,206.18,205.77,205.98,11849.0,204.2971,204.5054,204.0987,204.307,11849.0
2024-09-16 13:00:00,205.98,206.08,205.75,205.89,9807.0,204.307,204.4062,204.0789,204.2177,9807.0
2024-09-16 13:30:00,205.89,206.15,205.82,205.86,8307.0,204.2177,204.4756,204.1483,204.188,8307.0
2024-09-16 14:00:00,205.86,206.11,205.77,206.01,7644.0,204.188,204.4359,204.0987,204.3368,7644.0
2024-09-16 14:30:00,206.06,206.3,205.99,206.23,8404.0,204.3864,204.6244,204.3169,204.555,8404.0
2024-09-16 15:00:00,206.26,206.26,205.46,205.7,12012.0,204.5847,204.5847,203.7912,204.0293,12012.0
2024-09-16 15:30:00,205.7,205.98,205.25,205.36,91909.0,204.0293,204.307,203.5829,203.692,91909.0
2024-09-17 09:30:00,204.66,205.13,203.22,203.22,17865.0,202.9977,203.4639,201.5694,201.5694,17865.0
2024-09-17 10:00:00,203.64,204.68,203.6,204.16,32537.0,201.986,203.0176,201.9463,202.5018,32537.0
2024-09-17 10:30:00,204.03,204.16,203.61,203.65,19793.0,202.3728,202.5018,201.9563,201.9959,19793.0
2024-09-17 11:00:00,203.62,204.13,203.45,203.73,26935.0,201.9662,202.472,201.7976,202.0753,26935.0
2024-09-17 11:30:00,203.73,203.9,202.85,203.01,9107.0,202.0753,202.2439,201.2024,201.3611,9107.0
2024-09-17 12:00:00,203.02,203.16,202.75,203.13,46874.0,201.371,201.5099,201.1032,201.4802,46874.0
2024-09-17 12:30:00,203.02,203.02,201.93,201.94,17217.0,201.371,201.371,200.2899,200.2998,17217.0
2024-09-17 13:00:00,201.96,202.23,201.8,202.11,16921.0,200.3197,200.5875,200.161,200.4684,16921.0
2024-09-17 13:30:00,202.09,202.34,201.96,202.25,9697.0,200.4486,200.6966,200.3197,200.6073,9697.0
2024-09-17 14:00:00,202.13,202.51,202.04,202.17,16369.0,200.4883,200.8652,200.399,200.5279,16369.0
2024-09-17 14:30:00,202.17,202.24,201.68,201.87,10937.0,200.5279,200.5974,200.0419,200.2304,10937.0
2024-09-17 15:00:00,201.81,201.88,201.57,201.85,18226.0,200.1709,200.2403,199.9328,200.2105,18226.0
2024-09-17 15:30:00,201.79,201.91,201.3,201.78,109671.0,200.151,200.2701,199.665,200.1411,109671.0
2024-09-18 09:30:00,201.66,201.87,200.71,201.65,33509.0,200.0221,200.2304,199.0798,200.0122,33509.0
2024-09-18 10:00:00,201.65,202.04,201.39,201.6,14757.0,200.0122,200.399,199.7543,199.9626,14757.0
2024-09-18 10:30:00,201.76,201.76,200.88,200.97,11807.0,200.1213,200.1213,199.2484,199.3377,11807.0
2024-09-18 11:00:00,200.99,201.18,200.5,200.5,16503.0,199.3575,199.546,198.8715,198.8715,16503.0
2024-09-18 11:30:00,200.46,200.82,200.37,200.78,19774.0,198.8318,199.1889,198.7426,199.1492,19774.0
2024-09-18 12:00:00,200.79,201.01,200.63,201.01,11765.0,199.1592,199.3774,199.0005,199.3774,11765.0
2024-09-18 12:30:00,200.96,201.12,200.87,200.96,7741.0,199.3278,199.4865,199.2385,199.3278,7741.0
2024-09-18 13:00:00,201.04,201.29,200.94,201.07,5710.0,199.4071,199.6551,199.3079,199.4369,5710.0
2024-09-18 13:30:00,201.01,201.14,200.37,200.37,16408.0,199.3774,199.5063,198.7426,198.7426,16408.0
2024-09-18 14:00:00,200.13,201.64,199.89,199.92,31775.0,198.5045,200.0023,198.2665,198.2962,31775.0
2024-09-18 14:30:00,200.04,200.1,198.16,199.87,52650.0,198.4152,198.4748,196.5505,198.2466,52650.0
2024-09-18 15:00:00,199.73,200.73,199.7,200.37,32705.0,198.1078,199.0996,198.078,198.7426,32705.0
2024-09-18 15:30:00,200.3,200.46,199.1,199.17,125909.0,198.6731,198.8318,197.4829,197.5523,125909.0
2024-09-19 09:30:00,199.92,200.56,197.69,199.06,69027.0,198.2962,198.931,196.0843,197.4432,69027.0
2024-09-19 10:00:00,199.21,199.53,198.12,198.82,47779.0,197.592,197.9094,196.5108,197.2052,47779.0
2024-09-19 10:30:00,198.67,198.82,198.1,198.45,63177.0,197.0564,197.2052,196.491,196.8382,63177.0
2024-09-19 11:00:00,198.47,198.82,198.28,198.52,25096.0,196.858,197.2052,196.6695,196.9076,25096.0
2024-09-19 11:30:00,198.52,198.63,198.29,198.53,36056.0,196.9076,197.0167,196.6795,196.9175,36056.0
2024-09-19 12:00:00,198.53,199.01,198.5,199.0,31296.0,196.9175,197.3936,196.8878,197.3837,31296.0
2024-09-19 12:30:00,199.06,199.52,199.0,199.47,22653.0,197.4432,197.8995,197.3837,197.8499,22653.0
2024-09-19 13:00:00,199.5,199.99,199.5,199.88,18405.0,197.8796,198.3657,197.8796,198.2565,18405.0
2024-09-19 13:30:00,199.74,200.17,199.74,200.12,13591.0,198.1177,198.5442,198.1177,198.4946,13591.0
2024-09-19 14:00:00,200.12,200.32,200.0,200.32,34730.0,198.4946,198.693,198.3756,198.693,34730.0
2024-09-19 14:30:00,200.37,200.96,200.28,200.9,27188.0,198.7426,199.3278,198.6533,199.2683,27188.0
2024-09-19 15:00:00,200.95,201.26,200.66,200.68,44610.0,199.3179,199.6253,199.0302,199.0501,44610.0
2024-09-19 15:30:00,200.59,201.09,200.18,200.91,188181.0,198.9608,199.4567,198.5541,199.2782,188181.0
2024-09-20 09:30:00,197.95,200.16,197.95,199.3,201718.0,196.3422,198.5343,196.3422,197.6813,201718.0
2024-09-20 10:00:00,199.28,200.2,199.28,199.97,41823.0,197.6614,198.574,197.6614,198.3458,41823.0
2024-09-20 10:30:00,199.98,200.09,199.62,199.65,24875.0,198.3557,198.4648,197.9987,198.0284,24875.0
2024-09-20 11:00:00,199.59,199.92,199.41,199.72,25824.0,197.9689,198.2962,197.7904,198.0978,25824.0
2024-09-20 11:30:00,199.73,199.74,199.39,199.51,31384.0,198.1078,198.1177,197.7705,197.8896,31384.0
2024-09-20 12:00:00,199.6,199.77,199.39,199.74,21530.0,197.9788,198.1474,197.7705,198.1177,21530.0
2024-09-20 12:30:00,199.75,199.92,199.68,199.86,14946.0,198.1276,198.2962,198.0582,198.2367,14946.0
2024-09-20 13:00:00,199.91,200.46,199.87,200.46,24561.0,198.2863,198.8318,198.2466,198.8318,24561.0
2024-09-20 13:30:00,200.4,200.87,200.4,200.81,11918.0,198.7723,199.2385,198.7723,199.179,11918.0
2024-09-20 14:00:00,200.88,200.91,200.16,200.16,23591.0,199.2484,199.2782,198.5343,198.5343,23591.0
2024-09-20 14:30:00,200.23,200.25,199.74,200.07,23920.0,198.6037,198.6235,198.1177,198.445,23920.0
2024-09-20 15:00:00,200.09,200.43,199.95,200.1,61394.0,198.4648,198.8021,198.326,198.4748,61394.0
2024-09-20 15:30:00,200.14,201.49,199.94,201.32,190348.0,198.5144,199.8535,198.3161,199.6849,190348.0
2024-09-23 09:30:00,201.64,202.2,201.36,201.93,16142.0,200.0023,200.5577,199.7245,200.2899,16142.0
2024-09-23 10:00:00,202.03,202.74,201.8,202.67,10576.0,200.3891,201.0933,200.161,201.0239,10576.0
2024-09-23 10:30:00,202.62,203.0,202.5,202.75,28018.0,200.9743,201.3512,200.8553,201.1032,28018.0
2024-09-23 11:00:00,202.69,203.05,202.69,203.04,12821.0,201.0437,201.4008,201.0437,201.3909,12821.0
2024-09-23 11:30:00,203.05,203.2,202.77,203.08,29158.0,201.4008,201.5496,201.1231,201.4306,29158.0
2024-09-23 12:00:00,203.0,203.35,203.0,203.29,18808.0,201.3512,201.6984,201.3512,201.6389,18808.0
2024-09-23 12:30:00,203.3,203.3,202.54,202.63,8491.0,201.6488,201.6488,200.8949,200.9842,8491.0
2024-09-23 13:00:00,202.59,202.74,202.43,202.6,10752.0,200.9445,201.0933,200.7858,200.9545,10752.0
2024-09-23 13:30:00,202.66,202.72,202.23,202.31,16176.0,201.014,201.0735,200.5875,200.6668,16176.0
2024-09-23 14:00:00,202.28,202.51,202.2,202.38,11870.0,200.6371,200.8652,200.5577,200.7362,11870.0
2024-09-23 14:30:00,202.33,202.4,202.19,202.4,12340.0,200.6867,200.7561,200.5478,200.7561,12340.0
2024-09-23 15:00:00,202.36,202.43,202.27,202.28,11935.0,200.7164,200.7858,200.6271,200.6371,11935.0
2024-09-23 15:30:00,202.34,202.84,202.29,202.79,94710.0,200.6966,201.1925,200.647,201.1429,94710.0
2024-09-24 09:30:00,202.16,202.78,201.66,202.18,24746.0,200.518,201.133,200.0221,200.5379,24746.0
2024-09-24 10:00:00,202.18,202.45,201.63,201.98,18498.0,200.5379,200.8057,199.9923,200.3395,18498.0
2024-09-24 10:30:00,201.95,202.89,201.7,202.75,42538.0,200.3097,201.2421,200.0618,201.1032,42538.0
2024-09-24 11:00:00,202.75,202.88,202.46,202.57,9878.0,201.1032,201.2322,200.8156,200.9247,9878.0
2024-09-24 11:30:00,202.57,202.64,202.04,202.28,9352.0,200.9247,200.9941,200.399,200.6371,9352.0
2024-09-24 12:00:00,202.27,202.71,202.1,202.71,9270.0,200.6271,201.0636,200.4585,201.0636,9270.0
2024-09-24 12:30:00,202.71,203.19,202.66,203.07,27552.0,201.0636,201.5397,201.014,201.4206,27552.0
2024-09-24 13:00:00,203.02,203.13,202.8,202.95,15786.0,201.371,201.4802,201.1528,201.3016,15786.0
2024-09-24 13:30:00,202.92,202.97,202.54,202.59,12009.0,201.2719,201.3215,200.8949,200.9445,12009.0
2024-09-24 14:00:00,202.61,202.81,202.11,202.3,7937.0,200.9644,201.1628,200.4684,200.6569,7937.0
2024-09-24 14:30:00,202.16,202.79,202.05,202.75,11623.0,200.518,201.1429,200.4089,201.1032,11623.0
2024-09-24 15:00:00,202.76,202.9,202.6,202.89,26733.0,201.1132,201.252,200.9545,201.2421,26733.0
2024-09-24 15:30:00,202.85,203.51,202.85,203.39,132139.0,201.2024,201.8571,201.2024,201.738,132139.0
2024-09-25 09:30:00,204.23,204.84,203.74,203.83,54187.0,202.5712,203.1763,202.0852,202.1745,54187.0
2024-09-25 10:00:00,203.72,203.94,203.3,203.85,30788.0,202.0654,202.2836,201.6488,202.1943,30788.0
2024-09-25 10:30:00,203.86,204.09,203.49,204.05,14428.0,202.2042,202.4324,201.8372,202.3927,14428.0
2024-09-25 11:00:00,204.04,204.31,203.91,204.28,7136.0,202.3828,202.6506,202.2538,202.6208,7136.0
2024-09-25 11:30:00,204.28,204.61,204.19,204.58,4035.0,202.6208,202.9481,202.5315,202.9184,4035.0
2024-09-25 12:00:00,204.47,204.69,204.41,204.66,10090.0,202.8093,203.0275,202.7498,202.9977,10090.0
2024-09-25 12:30:00,204.66,204.82,204.39,204.51,10256.0,202.9977,203.1564,202.7299,202.8489,10256.0
2024-09-25 13:00:00,204.52,204.7,204.33,204.34,14702.0,202.8589,203.0374,202.6704,202.6803,14702.0
2024-09-25 13:30:00,204.37,204.58,204.25,204.54,11685.0,202.7101,202.9184,202.5911,202.8787,11685.0
2024-09-25 14:00:00,204.53,204.67,204.35,204.41,13834.0,202.8688,203.0076,202.6902,202.7498,13834.0
2024-09-25 14:30:00,204.61,204.67,204.41,204.48,7795.0,202.9481,203.0076,202.7498,202.8192,7795.0
2024-09-25 15:00:00,204.45,204.57,204.25,204.25,17692.0,202.7894,202.9085,202.5911,202.5911,17692.0
2024-09-25 15:30:00,204.3,204.51,204.09,204.5,59457.0,202.6406,202.8489,202.4324,202.839,59457.0
2024-09-26 09:30:00,203.54,204.94,203.5,203.73,57783.0,201.8868,203.2755,201.8471,202.0753,57783.0
2024-09-26 10:00:00,203.94,204.03,202.73,203.96,45255.0,202.2836,202.3728,201.0834,202.3034,45255.0
2024-09-26 10:30:00,203.99,205.06,203.99,204.95,26597.0,202.3332,203.3945,202.3332,203.2854,26597.0
2024-09-26 11:00:00,205.06,205.1,203.46,203.58,83319.0,203.3945,203.4342,201.8075,201.9265,83319.0
2024-09-26 11:30:00,203.35,203.66,202.86,202.94,12371.0,201.6984,202.0058,201.2123,201.2917,12371.0
2024-09-26 12:00:00,202.95,203.09,202.71,202.81,3634.0,201.3016,201.4405,201.0636,201.1628,3634.0
2024-09-26 12:30:00,202.53,202.72,202.35,202.41,6011.0,200.885,201.0735,200.7065,200.766,6011.0
2024-09-26 13:00:00,202.44,202.98,202.35,202.52,8935.0,200.7958,201.3314,200.7065,200.8751,8935.0
2024-09-26 13:30:00,202.45,202.76,201.87,202.01,8507.0,200.8057,201.1132,200.2304,200.3692,8507.0
2024-09-26 14:00:00,202.14,202.37,201.91,202.01,5145.0,200.4982,200.7263,200.2701,200.3692,5145.0
2024-09-26 14:30:00,201.87,202.12,201.66,201.84,7406.0,200.2304,200.4784,200.0221,200.2006,7406.0
2024-09-26 15:00:00,201.76,201.86,200.97,201.15,19885.0,200.1213,200.2205,199.3377,199.5162,19885.0
2024-09-26 15:30:00,201.22,201.3,200.65,200.77,92753.0,199.5857,199.665,199.0203,199.1393,92753.0
2024-09-27 09:30:00,200.4,200.96,200.02,200.89,15367.0,198.7723,199.3278,198.3954,199.2583,15367.0
2024-09-27 10:00:00,200.92,201.18,200.48,201.18,10078.0,199.2881,199.546,198.8517,199.546,10078.0
2024-09-27 10:30:00,201.11,201.52,200.52,200.73,38375.0,199.4766,199.8832,198.8914,199.0996,38375.0
2024-09-27 11:00:00,200.53,201.14,200.53,200.81,7853.0,198.9013,199.5063,198.9013,199.179,7853.0
2024-09-27 11:30:00,200.82,201.03,200.01,200.12,11657.0,199.1889,199.3972,198.3855,198.4946,11657.0
2024-09-27 12:00:00,200.22,200.22,199.57,199.69,49368.0,198.5938,198.5938,197.9491,198.0681,49368.0
2024-09-27 12:30:00,199.72,199.81,199.5,199.71,8864.0,198.0978,198.1871,197.8796,198.0879,8864.0
2024-09-27 13:00:00,199.77,199.88,199.53,199.85,10049.0,198.1474,198.2565,197.9094,198.2268,10049.0
2024-09-27 13:30:00,199.76,199.87,199.37,199.45,49725.0,198.1375,198.2466,197.7507,197.83,49725.0
2024-09-27 14:00:00,199.47,199.91,199.34,199.9,64337.0,197.8499,198.2863,197.7209,198.2764,64337.0
2024-09-27 14:30:00,199.93,199.93,199.59,199.74,20102.0,198.3061,198.3061,197.9689,198.1177,20102.0
2024-09-27 15:00:00,199.88,200.28,199.65,199.8,50905.0,198.2565,198.6533,198.0284,198.1772,50905.0
2024-09-27 15:30:00,199.75,200.0,199.11,199.34,237776.0,198.1276,198.3756,197.4928,197.7209,237776.0
2024-09-30 09:30:00,199.12,199.75,198.35,199.19,36572.0,197.5027,198.1276,196.739,197.5722,36572.0
2024-09-30 10:00:00,199.17,199.61,198.95,199.06,18291.0,197.5523,197.9887,197.3341,197.4432,18291.0
2024-09-30 10:30:00,199.06,200.13,199.0,200.0,20666.0,197.4432,198.5045,197.3837,198.3756,20666.0
2024-09-30 11:00:00,200.13,200.16,199.14,199.14,21640.0,198.5045,198.5343,197.5226,197.5226,21640.0
2024-09-30 11:30:00,199.2,199.59,199.03,199.42,19286.0,197.5821,197.9689,197.4135,197.8003,19286.0
2024-09-30 12:00:00,199.41,199.6,199.26,199.36,11701.0,197.7904,197.9788,197.6416,197.7408,11701.0
2024-09-30 12:30:00,199.36,199.65,199.23,199.56,31917.0,197.7408,198.0284,197.6118,197.9391,31917.0
2024-09-30 13:00:00,199.47,199.84,199.41,199.7,17253.0,197.8499,198.2169,197.7904,198.078,17253.0
2024-09-30 13:30:00,199.7,200.0,199.38,199.73,20630.0,198.078,198.3756,197.7606,198.1078,20630.0
2024-09-30 14:00:00,199.75,199.78,198.43,199.22,57574.0,198.1276,198.1574,196.8183,197.6019,57574.0
2024-09-30 14:30:00,199.24,199.59,199.09,199.41,17981.0,197.6217,197.9689,197.473,197.7904,17981.0
2024-09-30 15:00:00,199.35,199.92,199.14,199.74,26757.0,197.7309,198.2962,197.5226,198.1177,26757.0
2024-09-30 15:30:00,199.77,200.97,199.72,200.86,170276.0,198.1474,199.3377,198.0978,199.2286,170276.0
2024-10-01 09:30:00,200.8,200.8,199.3,200.13,23253.0,199.1691,199.1691,197.6813,198.5045,23253.0
2024-10-01 10:00:00,200.08,200.77,199.54,200.77,8209.0,198.4549,199.1393,197.9193,199.1393,8209.0
2024-10-01 10:30:00,200.78,201.26,200.07,200.31,11336.0,199.1492,199.6253,198.445,198.6831,11336.0
2024-10-01 11:00:00,200.32,201.16,200.21,201.16,9832.0,198.693,199.5262,198.5839,199.5262,9832.0
2024-10-01 11:30:00,201.16,201.8,201.0,201.8,9803.0,199.5262,200.161,199.3675,200.161,9803.0
2024-10-01 12:00:00,201.82,201.82,200.83,200.91,61486.0,200.1808,200.1808,199.1988,199.2782,61486.0
2024-10-01 12:30:00,200.88,201.15,200.64,201.15,11254.0,199.2484,199.5162,199.0104,199.5162,11254.0
2024-10-01 13:00:00,201.14,201.14,200.56,200.75,6354.0,199.5063,199.5063,198.931,199.1195,6354.0
2024-10-01 13:30:00,200.87,201.08,200.7,201.04,7916.0,199.2385,199.4468,199.0699,199.4071,7916.0
2024-10-01 14:00:00,201.04,201.39,200.87,201.39,20427.0,199.4071,199.7543,199.2385,199.7543,20427.0
2024-10-01 14:30:00,201.3,201.61,201.15,201.36,17210.0,199.665,199.9725,199.5162,199.7245,17210.0
2024-10-01 15:00:00,201.38,201.58,200.93,201.56,15165.0,199.7444,199.9427,199.298,199.9229,15165.0
2024-10-01 15:30:00,201.44,201.64,201.18,201.28,92229.0,199.8039,200.0023,199.546,199.6452,92229.0
2024-10-02 09:30:00,200.61,201.01,199.76,200.38,24892.0,199.5574,199.9553,198.7119,199.3286,24892.0
2024-10-02 10:00:00,200.37,200.37,199.79,200.13,16712.0,199.3187,199.3187,198.7417,199.0799,16712.0
2024-10-02 10:30:00,200.13,200.78,200.11,200.78,12293.0,199.0799,199.7265,199.06,199.7265,12293.0
2024-10-02 11:00:00,200.72,201.24,200.61,201.1,50612.0,199.6668,200.1841,199.5574,200.0448,50612.0
2024-10-02 11:30:00,201.09,201.11,200.37,200.37,10279.0,200.0349,200.0548,199.3187,199.3187,10279.0
2024-10-02 12:00:00,200.33,200.35,199.91,200.02,9220.0,199.2789,199.2988,198.8611,198.9705,9220.0
2024-10-02 12:30:00,200.01,200.11,199.66,199.82,16587.0,198.9606,199.06,198.6124,198.7715,16587.0
2024-10-02 13:00:00,199.72,199.98,199.5,199.71,24057.0,198.6721,198.9307,198.4532,198.6621,24057.0
2024-10-02 13:30:00,199.62,200.01,199.59,199.95,17819.0,198.5726,198.9606,198.5428,198.9009,17819.0
2024-10-02 14:00:00,199.99,200.24,199.64,199.64,14009.0,198.9407,199.1893,198.5925,198.5925,14009.0
2024-10-02 14:30:00,199.72,200.06,199.68,199.9,16039.0,198.6721,199.0103,198.6323,198.8511,16039.0
2024-10-02 15:00:00,199.91,200.07,199.82,199.82,19773.0,198.8611,199.0202,198.7715,198.7715,19773.0
2024-10-02 15:30:00,199.82,200.23,199.65,200.01,79698.0,198.7715,199.1794,198.6024,198.9606,79698.0
2024-10-03 09:30:00,199.6,200.7,199.6,200.7,24876.0,198.5527,199.6469,198.5527,199.6469,24876.0
2024-10-03 10:00:00,200.94,200.94,200.19,200.66,20785.0,199.8857,199.8857,199.1396,199.6071,20785.0
2024-10-03 10:30:00,200.68,201.11,200.52,200.57,18847.0,199.627,200.0548,199.4679,199.5176,18847.0
2024-10-03 11:00:00,200.54,200.58,200.14,200.38,10239.0,199.4878,199.5276,199.0899,199.3286,10239.0
2024-10-03 11:30:00,200.38,200.77,200.38,200.69,16338.0,199.3286,199.7166,199.3286,199.637,16338.0
2024-10-03 12:00:00,200.67,201.11,200.66,201.09,41459.0,199.6171,200.0548,199.6071,200.0349,41459.0
2024-10-03 12:30:00,201.07,201.42,200.87,201.1,35449.0,200.015,200.3632,199.816,200.0448,35449.0
2024-10-03 13:00:00,201.1,201.22,200.65,200.86,19334.0,200.0448,200.1642,199.5972,199.8061,19334.0
2024-10-03 13:30:00,200.88,201.13,200.71,200.84,88382.0,199.826,200.0747,199.6569,199.7862,88382.0
2024-10-03 14:00:00,200.81,201.04,200.81,200.9,12384.0,199.7564,199.9851,199.7564,199.8459,12384.0
2024-10-03 14:30:00,200.88,201.21,200.83,201.06,10776.0,199.826,200.1543,199.7763,200.005,10776.0
2024-10-03 15:00:00,200.99,201.05,200.78,200.83,67487.0,199.9354,199.9951,199.7265,199.7763,67487.0
2024-10-03 15:30:00,200.76,202.04,200.76,201.79,148574.0,199.7066,200.9799,199.7066,200.7312,148574.0
2024-10-04 09:30:00,201.04,201.14,200.04,200.06,34237.0,199.9851,200.0846,198.9904,199.0103,34237.0
2024-10-04 10:00:00,200.22,200.88,200.15,200.16,53711.0,199.1695,199.826,199.0998,199.1098,53711.0
2024-10-04 10:30:00,200.28,200.28,199.5,200.14,99637.0,199.2291,199.2291,198.4532,199.0899,99637.0
2024-10-04 11:00:00,200.17,200.23,199.69,199.76,64223.0,199.1197,199.1794,198.6422,198.7119,64223.0
2024-10-04 11:30:00,199.76,200.15,199.61,200.02,33366.0,198.7119,199.0998,198.5627,198.9705,33366.0
2024-10-04 12:00:00,200.17,200.28,199.83,199.96,87622.0,199.1197,199.2291,198.7815,198.9108,87622.0
2024-10-04 12:30:00,199.95,200.4,199.84,200.24,35643.0,198.9009,199.3485,198.7914,199.1893,35643.0
2024-10-04 13:00:00,200.24,200.85,200.23,200.78,9214.0,199.1893,199.7961,199.1794,199.7265,9214.0
2024-10-04 13:30:00,200.72,200.86,200.25,200.5,8470.0,199.6668,199.8061,199.1993,199.448,8470.0
2024-10-04 14:00:00,200.52,200.68,200.33,200.68,7459.0,199.4679,199.627,199.2789,199.627,7459.0
2024-10-04 14:30:00,200.64,201.05,200.64,200.83,13981.0,199.5872,199.9951,199.5872,199.7763,13981.0
2024-10-04 15:00:00,200.75,200.78,200.5,200.74,11429.0,199.6967,199.7265,199.448,199.6867,11429.0
2024-10-04 15:30:00,200.63,200.77,200.47,200.58,74066.0,199.5773,199.7166,199.4181,199.5276,74066.0
2024-10-07 09:30:00,199.46,199.55,198.18,199.03,39914.0,198.4134,198.503,197.1402,197.9857,39914.0
2024-10-07 10:00:00,199.03,199.64,198.96,199.45,45323.0,197.9857,198.5925,197.9161,198.4035,45323.0
2024-10-07 10:30:00,199.45,199.6,198.83,198.87,53693.0,198.4035,198.5527,197.7867,197.8265,53693.0
2024-10-07 11:00:00,199.02,199.93,198.96,199.73,15105.0,197.9757,198.881,197.9161,198.682,15105.0
2024-10-07 11:30:00,199.69,199.88,199.38,199.38,10430.0,198.6422,198.8312,198.3339,198.3339,10430.0
2024-10-07 12:00:00,199.37,199.42,199.15,199.33,17027.0,198.3239,198.3736,198.1051,198.2841,17027.0
2024-10-07 12:30:00,199.29,199.46,198.85,198.85,25934.0,198.2443,198.4134,197.8066,197.8066,25934.0
2024-10-07 13:00:00,198.93,199.37,198.8,199.21,17272.0,197.8862,198.3239,197.7569,198.1648,17272.0
2024-10-07 13:30:00,199.2,199.28,198.95,199.15,17102.0,198.1548,198.2344,197.9061,198.1051,17102.0
2024-10-07 14:00:00,199.07,199.13,198.84,198.91,12264.0,198.0255,198.0852,197.7967,197.8663,12264.0
2024-10-07 14:30:00,198.9,199.04,198.41,198.78,19035.0,197.8564,197.9956,197.3689,197.737,19035.0
2024-10-07 15:00:00,198.77,199.09,198.7,198.86,25392.0,197.7271,198.0454,197.6574,197.8166,25392.0
2024-10-07 15:30:00,198.77,198.84,197.81,198.57,234845.0,197.7271,197.7967,196.7721,197.5281,234845.0
2024-10-08 09:30:00,200.0,201.77,199.14,201.28,39918.0,198.9506,200.7113,198.0951,200.2239,39918.0
2024-10-08 10:00:00,201.14,201.29,200.11,200.4,19653.0,200.0846,200.2338,199.06,199.3485,19653.0
2024-10-08 10:30:00,200.35,200.64,199.87,200.26,14288.0,199.2988,199.5872,198.8213,199.2092,14288.0
2024-10-08 11:00:00,200.34,201.54,200.24,201.42,16771.0,199.2888,200.4825,199.1893,200.3632,16771.0
2024-10-08 11:30:00,201.52,201.67,201.24,201.25,9384.0,200.4626,200.6118,200.1841,200.194,9384.0
2024-10-08 12:00:00,201.25,201.7,201.24,201.52,13714.0,200.194,200.6417,200.1841,200.4626,13714.0
2024-10-08 12:30:00,201.61,202.08,201.55,201.66,21094.0,200.5522,201.0197,200.4925,200.6019,21094.0
2024-10-08 13:00:00,201.69,201.77,201.08,201.28,22207.0,200.6317,200.7113,200.0249,200.2239,22207.0
2024-10-08 13:30:00,201.22,201.34,200.98,201.24,14682.0,200.1642,200.2836,199.9255,200.1841,14682.0
2024-10-08 14:00:00,201.24,201.79,201.19,201.67,23630.0,200.1841,200.7312,200.1344,200.6118,23630.0
2024-10-08 14:30:00,201.71,202.02,201.67,201.85,16544.0,200.6516,200.96,200.6118,200.7909,16544.0
2024-10-08 15:00:00,201.84,202.21,201.76,202.03,20939.0,200.781,201.149,200.7014,200.97,20939.0
2024-10-08 15:30:00,202.09,202.33,201.94,201.94,85478.0,201.0296,201.2684,200.8804,200.8804,85478.0
2024-10-09 09:30:00,202.38,203.72,200.9,203.69,24311.0,201.3181,202.6511,199.8459,202.6212,24311.0
2024-10-09 10:00:00,203.83,203.83,203.03,203.06,5783.0,202.7605,202.7605,201.9647,201.9945,5783.0
2024-10-09 10:30:00,203.04,203.51,202.94,203.23,17293.0,201.9747,202.4422,201.8752,202.1637,17293.0
2024-10-09 11:00:00,203.34,203.52,203.19,203.28,37310.0,202.2731,202.4521,202.1239,202.2134,37310.0
2024-10-09 11:30:00,203.25,203.92,203.22,203.87,6302.0,202.1836,202.85,202.1537,202.8003,6302.0
2024-10-09 12:00:00,203.84,204.31,203.62,203.62,13797.0,202.7705,203.238,202.5516,202.5516,13797.0
2024-10-09 12:30:00,203.64,203.9,203.55,203.72,6224.0,202.5715,202.8301,202.482,202.6511,6224.0
2024-10-09 13:00:00,203.66,203.89,203.46,203.73,16510.0,202.5914,202.8202,202.3925,202.661,16510.0
2024-10-09 13:30:00,203.87,203.87,203.43,203.53,13453.0,202.8003,202.8003,202.3626,202.4621,13453.0
2024-10-09 14:00:00,203.59,203.7,203.49,203.63,7706.0,202.5218,202.6312,202.4223,202.5616,7706.0
2024-10-09 14:30:00,203.56,203.96,203.49,203.84,10789.0,202.4919,202.8898,202.4223,202.7705,10789.0
2024-10-09 15:00:00,203.96,204.45,203.83,204.4,12063.0,202.8898,203.3773,202.7605,203.3275,12063.0
2024-10-09 15:30:00,204.44,205.13,204.21,204.79,99396.0,203.3673,204.0537,203.1385,203.7155,99396.0
2024-10-10 09:30:00,205.06,205.39,204.21,204.27,27818.0,203.9841,204.3123,203.1385,203.1982,27818.0
2024-10-10 10:00:00,204.4,204.68,203.73,203.73,11422.0,203.3275,203.606,202.661,202.661,11422.0
2024-10-10 10:30:00,203.73,204.0,203.05,203.08,7393.0,202.661,202.9296,201.9846,202.0144,7393.0
2024-10-10 11:00:00,203.27,203.58,203.23,203.57,8106.0,202.2034,202.5118,202.1637,202.5019,8106.0
2024-10-10 11:30:00,203.61,203.61,203.17,203.4,4129.0,202.5417,202.5417,202.104,202.3328,4129.0
2024-10-10 12:00:00,203.38,204.0,203.26,203.94,29470.0,202.3129,202.9296,202.1935,202.8699,29470.0
2024-10-10 12:30:00,203.88,203.96,203.6,203.71,4760.0,202.8102,202.8898,202.5317,202.6411,4760.0
2024-10-10 13:00:00,203.61,203.8,203.52,203.79,7105.0,202.5417,202.7307,202.4521,202.7207,7105.0
2024-10-10 13:30:00,203.84,203.85,203.55,203.64,4168.0,202.7705,202.7804,202.482,202.5715,4168.0
2024-10-10 14:00:00,203.56,203.63,203.38,203.45,5809.0,202.4919,202.5616,202.3129,202.3825,5809.0
2024-10-10 14:30:00,203.3,203.56,203.22,203.33,6847.0,202.2333,202.4919,202.1537,202.2631,6847.0
2024-10-10 15:00:00,203.33,203.42,203.12,203.22,12171.0,202.2631,202.3527,202.0542,202.1537,12171.0
2024-10-10 15:30:00,203.27,203.45,202.97,203.08,63719.0,202.2034,202.3825,201.905,202.0144,63719.0
2024-10-11 09:30:00,203.8,204.85,203.18,203.18,13929.0,202.7307,203.7752,202.1139,202.1139,13929.0
2024-10-11 10:00:00,203.28,203.79,202.94,203.79,7894.0,202.2134,202.7207,201.8752,202.7207,7894.0
2024-10-11 10:30:00,203.87,203.89,203.36,203.84,11058.0,202.8003,202.8202,202.293,202.7705,11058.0
2024-10-11 11:00:00,203.84,204.18,203.71,203.71,9584.0,202.7705,203.1087,202.6411,202.6411,9584.0
2024-10-11 11:30:00,203.78,204.44,203.53,203.93,16819.0,202.7108,203.3673,202.4621,202.86,16819.0
2024-10-11 12:00:00,203.88,204.04,203.0,203.0,6879.0,202.8102,202.9694,201.9349,201.9349,6879.0
2024-10-11 12:30:00,203.01,203.38,202.84,203.38,18001.0,201.9448,202.3129,201.7757,202.3129,18001.0
2024-10-11 13:00:00,203.38,203.46,203.08,203.28,8721.0,202.3129,202.3925,202.0144,202.2134,8721.0
2024-10-11 13:30:00,203.38,203.5,203.21,203.21,8421.0,202.3129,202.4322,202.1438,202.1438,8421.0
2024-10-11 14:00:00,203.44,203.63,203.35,203.46,9000.0,202.3726,202.5616,202.283,202.3925,9000.0
2024-10-11 14:30:00,203.32,203.66,203.23,203.65,9092.0,202.2532,202.5914,202.1637,202.5815,9092.0
2024-10-11 15:00:00,203.65,204.07,203.64,203.97,41137.0,202.5815,202.9992,202.5715,202.8998,41137.0
2024-10-11 15:30:00,203.89,204.55,203.67,204.32,149828.0,202.8202,203.4767,202.6013,203.2479,149828.0
2024-10-14 09:30:00,205.16,205.32,204.56,205.31,12436.0,204.0835,204.2427,203.4867,204.2327,12436.0
2024-10-14 10:00:00,205.14,206.98,205.11,206.69,27196.0,204.0636,205.894,204.0338,205.6055,27196.0
2024-10-14 10:30:00,206.69,206.98,206.09,206.14,27098.0,205.6055,205.894,205.0087,205.0584,27098.0
2024-10-14 11:00:00,206.14,206.52,205.91,206.33,15181.0,205.0584,205.4364,204.8296,205.2474,15181.0
2024-10-14 11:30:00,206.27,206.34,206.07,206.23,6988.0,205.1877,205.2573,204.9888,205.1479,6988.0
2024-10-14 12:00:00,206.28,206.29,205.99,206.22,10160.0,205.1977,205.2076,204.9092,205.138,10160.0
2024-10-14 12:30:00,206.23,206.62,206.21,206.51,11249.0,205.1479,205.5359,205.128,205.4264,11249.0
2024-10-14 13:00:00,206.51,206.71,206.34,206.35,18448.0,205.4264,205.6254,205.2573,205.2673,18448.0
2024-10-14 13:30:00,206.44,206.5,206.18,206.46,7719.0,205.3568,205.4165,205.0982,205.3767,7719.0
2024-10-14 14:00:00,206.38,206.67,206.31,206.59,7668.0,205.2971,205.5856,205.2275,205.506,7668.0
2024-10-14 14:30:00,206.51,206.63,205.93,205.97,20951.0,205.4264,205.5458,204.8495,204.8893,20951.0
2024-10-14 15:00:00,205.96,206.1,205.81,206.05,17446.0,204.8793,205.0186,204.7301,204.9689,17446.0
2024-10-14 15:30:00,206.05,206.14,205.52,205.77,81246.0,204.9689,205.0584,204.4416,204.6903,81246.0
2024-10-15 09:30:00,207.06,207.56,206.63,206.76,22563.0,205.9736,206.4709,205.5458,205.6751,22563.0
2024-10-15 10:00:00,206.78,207.59,206.55,207.38,22249.0,205.695,206.5008,205.4662,206.2919,22249.0
2024-10-15 10:30:00,207.44,208.54,207.41,207.62,19145.0,206.3516,207.4458,206.3217,206.5306,19145.0
2024-10-15 11:00:00,207.72,207.98,207.55,207.98,9620.0,206.6301,206.8887,206.461,206.8887,9620.0
2024-10-15 11:30:00,207.94,208.23,207.6,208.03,7773.0,206.8489,207.1374,206.5107,206.9385,7773.0
2024-10-15 12:00:00,208.01,208.47,207.91,208.1,19017.0,206.9186,207.3762,206.8191,207.0081,19017.0
2024-10-15 12:30:00,208.04,208.22,207.8,207.86,10197.0,206.9484,207.1275,206.7097,206.7694,10197.0
2024-10-15 13:00:00,207.97,208.15,207.86,208.15,7654.0,206.8788,207.0578,206.7694,207.0578,7654.0
2024-10-15 13:30:00,208.09,208.13,207.59,207.8,8364.0,206.9982,207.0379,206.5008,206.7097,8364.0
2024-10-15 14:00:00,207.81,207.84,207.19,207.33,13358.0,206.7196,206.7495,206.1029,206.2421,13358.0
2024-10-15 14:30:00,207.26,207.37,207.08,207.14,14341.0,206.1725,206.2819,205.9935,206.0531,14341.0
2024-10-15 15:00:00,207.18,207.19,206.63,206.65,15345.0,206.0929,206.1029,205.5458,205.5657,15345.0
2024-10-15 15:30:00,206.64,206.71,206.03,206.55,159834.0,205.5558,205.6254,204.949,205.4662,159834.0
2024-10-16 09:30:00,205.65,207.17,205.65,207.17,10429.0,204.571,206.083,204.571,206.083,10429.0
2024-10-16 10:00:00,207.19,207.19,205.4,205.55,18134.0,206.1029,206.1029,204.3223,204.4715,18134.0
2024-10-16 10:30:00,205.67,205.72,204.97,205.46,10968.0,204.5909,204.6406,203.8945,204.382,10968.0
2024-10-16 11:00:00,205.34,205.46,205.14,205.29,8374.0,204.2626,204.382,204.0636,204.2128,8374.0
2024-10-16 11:30:00,205.29,205.75,205.29,205.69,15213.0,204.2128,204.6704,204.2128,204.6107,15213.0
2024-10-16 12:00:00,205.74,205.96,205.62,205.79,11801.0,204.6605,204.8793,204.5411,204.7102,11801.0
2024-10-16 12:30:00,205.83,205.95,205.68,205.74,9093.0,204.75,204.8694,204.6008,204.6605,9093.0
2024-10-16 13:00:00,205.76,205.87,205.41,205.65,9053.0,204.6804,204.7898,204.3322,204.571,9053.0
2024-10-16 13:30:00,205.64,205.64,205.28,205.55,13804.0,204.561,204.561,204.2029,204.4715,13804.0
2024-10-16 14:00:00,205.55,205.92,205.45,205.77,9518.0,204.4715,204.8395,204.372,204.6903,9518.0
2024-10-16 14:30:00,205.83,205.98,205.49,205.58,15085.0,204.75,204.8992,204.4118,204.5013,15085.0
2024-10-16 15:00:00,205.55,205.93,205.37,205.83,14950.0,204.4715,204.8495,204.2924,204.75,14950.0
2024-10-16 15:30:00,205.8,205.89,205.23,205.48,63745.0,204.7202,204.8097,204.1532,204.4019,63745.0
2024-10-17 09:30:00,206.27,206.8,205.05,205.53,16711.0,205.1877,205.7149,203.9741,204.4516,16711.0
2024-10-17 10:00:00,205.52,205.82,205.06,205.64,8913.0,204.4416,204.7401,203.9841,204.561,8913.0
2024-10-17 10:30:00,205.56,205.66,205.4,205.4,14291.0,204.4814,204.5809,204.3223,204.3223,14291.0
2024-10-17 11:00:00,205.44,205.48,205.0,205.31,11583.0,204.3621,204.4019,203.9244,204.2327,11583.0
2024-10-17 11:30:00,205.34,205.53,205.09,205.09,11056.0,204.2626,204.4516,204.0139,204.0139,11056.0
2024-10-17 12:00:00,205.15,205.24,204.92,204.92,8483.0,204.0736,204.1631,203.8448,203.8448,8483.0
2024-10-17 12:30:00,204.92,205.36,204.83,205.34,11821.0,203.8448,204.2825,203.7553,204.2626,11821.0
2024-10-17 13:00:00,205.34,205.35,204.76,204.77,8017.0,204.2626,204.2725,203.6856,203.6956,8017.0
2024-10-17 13:30:00,204.61,205.18,204.61,205.16,11415.0,203.5364,204.1034,203.5364,204.0835,11415.0
2024-10-17 14:00:00,205.09,205.11,204.68,204.91,7764.0,204.0139,204.0338,203.606,203.8348,7764.0
2024-10-17 14:30:00,204.86,205.21,204.8,205.14,11795.0,203.7851,204.1333,203.7254,204.0636,11795.0
2024-10-17 15:00:00,205.12,205.24,204.99,205.13,11818.0,204.0437,204.1631,203.9144,204.0537,11818.0
2024-10-17 15:30:00,205.18,205.87,205.09,205.64,123176.0,204.1034,204.7898,204.0139,204.561,123176.0
2024-10-18 09:30:00,205.47,205.73,203.98,204.85,70221.0,204.3919,204.6505,202.9097,203.7752,70221.0
2024-10-18 10:00:00,204.81,205.47,204.7,205.12,8204.0,203.7354,204.3919,203.6259,204.0437,8204.0
2024-10-18 10:30:00,205.09,205.29,204.82,205.29,6643.0,204.0139,204.2128,203.7453,204.2128,6643.0
2024-10-18 11:00:00,205.27,205.64,205.17,205.64,14090.0,204.193,204.561,204.0935,204.561,14090.0
2024-10-18 11:30:00,205.59,205.81,205.52,205.57,6899.0,204.5113,204.7301,204.4416,204.4914,6899.0
2024-10-18 12:00:00,205.55,206.01,205.48,206.0,7946.0,204.4715,204.9291,204.4019,204.9191,7946.0
2024-10-18 12:30:00,205.83,205.91,205.57,205.68,7110.0,204.75,204.8296,204.4914,204.6008,7110.0
2024-10-18 13:00:00,205.76,205.88,205.35,205.43,10688.0,204.6804,204.7998,204.2725,204.3521,10688.0
2024-10-18 13:30:00,205.35,205.65,205.35,205.44,9175.0,204.2725,204.571,204.2725,204.3621,9175.0
2024-10-18 14:00:00,205.4,205.73,205.26,205.64,11568.0,204.3223,204.6505,204.183,204.561,11568.0
2024-10-18 14:30:00,205.64,205.73,205.24,205.39,11041.0,204.561,204.6505,204.1631,204.3123,11041.0
2024-10-18 15:00:00,205.3,205.44,204.98,205.0,34202.0,204.2228,204.3621,203.9045,203.9244,34202.0
2024-10-18 15:30:00,205.03,205.17,204.57,204.79,143665.0,203.9542,204.0935,203.4966,203.7155,143665.0
2024-10-21 09:30:00,204.49,204.96,203.94,204.75,42105.0,203.417,203.8846,202.8699,203.6757,42105.0
2024-10-21 10:00:00,204.75,205.4,204.68,204.72,14076.0,203.6757,204.3223,203.606,203.6458,14076.0
2024-10-21 10:30:00,204.75,204.98,204.02,204.02,16971.0,203.6757,203.9045,202.9495,202.9495,16971.0
2024-10-21 11:00:00,204.2,204.2,203.05,203.12,20339.0,203.1286,203.1286,201.9846,202.0542,20339.0
2024-10-21 11:30:00,203.12,203.2,202.98,203.1,7273.0,202.0542,202.1338,201.915,202.0343,7273.0
2024-10-21 12:00:00,203.12,203.47,203.01,203.41,7639.0,202.0542,202.4024,201.9448,202.3427,7639.0
2024-10-21 12:30:00,203.36,203.53,203.3,203.49,4867.0,202.293,202.4621,202.2333,202.4223,4867.0
2024-10-21 13:00:00,203.47,203.84,203.44,203.71,12340.0,202.4024,202.7705,202.3726,202.6411,12340.0
2024-10-21 13:30:00,203.69,204.03,203.56,203.96,10790.0,202.6212,202.9595,202.4919,202.8898,10790.0
2024-10-21 14:00:00,203.9,204.03,203.74,203.85,11146.0,202.8301,202.9595,202.671,202.7804,11146.0
2024-10-21 14:30:00,203.86,204.04,203.66,203.73,12438.0,202.7904,202.9694,202.5914,202.661,12438.0
2024-10-21 15:00:00,203.68,204.07,203.55,204.01,23059.0,202.6113,202.9992,202.482,202.9396,23059.0
2024-10-21 15:30:00,203.97,204.21,203.46,204.13,86889.0,202.8998,203.1385,202.3925,203.0589,86889.0
2024-10-22 09:30:00,203.39,204.0,202.58,203.19,20432.0,202.3228,202.9296,201.5171,202.1239,20432.0
2024-10-22 10:00:00,203.1,203.24,202.45,202.55,10563.0,202.0343,202.1736,201.3878,201.4872,10563.0
2024-10-22 10:30:00,202.34,203.07,202.01,203.07,15851.0,201.2783,202.0045,200.9501,202.0045,15851.0
2024-10-22 11:00:00,203.04,203.52,202.99,203.36,14105.0,201.9747,202.4521,201.9249,202.293,14105.0
2024-10-22 11:30:00,203.36,203.57,203.26,203.36,14762.0,202.293,202.5019,202.1935,202.293,14762.0
2024-10-22 12:00:00,203.26,203.43,203.13,203.28,15038.0,202.1935,202.3626,202.0642,202.2134,15038.0
2024-10-22 12:30:00,203.33,203.6,203.18,203.41,16682.0,202.2631,202.5317,202.1139,202.3427,16682.0
2024-10-22 13:00:00,203.46,203.67,203.35,203.41,7566.0,202.3925,202.6013,202.283,202.3427,7566.0
2024-10-22 13:30:00,203.42,203.92,203.42,203.78,9125.0,202.3527,202.85,202.3527,202.7108,9125.0
2024-10-22 14:00:00,203.78,203.93,203.6,203.68,13720.0,202.7108,202.86,202.5317,202.6113,13720.0
2024-10-22 14:30:00,203.71,203.72,203.49,203.68,11097.0,202.6411,202.6511,202.4223,202.6113,11097.0
2024-10-22 15:00:00,203.68,204.16,203.68,203.87,16762.0,202.6113,203.0888,202.6113,202.8003,16762.0
2024-10-22 15:30:00,203.93,204.14,203.81,203.92,92882.0,202.86,203.0689,202.7406,202.85,92882.0
2024-10-23 09:30:00,203.44,203.66,202.77,203.63,11474.0,202.3726,202.5914,201.7061,202.5616,11474.0
2024-10-23 10:00:00,203.72,204.69,203.63,203.98,13883.0,202.6511,203.616,202.5616,202.9097,13883.0
2024-10-23 10:30:00,203.89,203.98,203.55,203.84,13884.0,202.8202,202.9097,202.482,202.7705,13884.0
2024-10-23 11:00:00,203.84,203.84,203.25,203.63,12302.0,202.7705,202.7705,202.1836,202.5616,12302.0
2024-10-23 11:30:00,203.53,204.32,203.48,204.12,26012.0,202.4621,203.2479,202.4123,203.049,26012.0
2024-10-23 12:00:00,204.04,204.31,203.94,204.08,4291.0,202.9694,203.238,202.8699,203.0092,4291.0
2024-10-23 12:30:00,204.02,204.6,204.02,204.38,7278.0,202.9495,203.5265,202.9495,203.3076,7278.0
2024-10-23 13:00:00,204.37,204.37,203.88,203.91,7000.0,203.2977,203.2977,202.8102,202.8401,7000.0
2024-10-23 13:30:00,203.84,204.17,203.61,204.11,11682.0,202.7705,203.0987,202.5417,203.039,11682.0
2024-10-23 14:00:00,204.08,204.08,203.55,203.56,6427.0,203.0092,203.0092,202.482,202.4919,6427.0
2024-10-23 14:30:00,203.75,204.17,203.53,204.11,5671.0,202.6809,203.0987,202.4621,203.039,5671.0
2024-10-23 15:00:00,204.04,204.17,203.84,203.96,10420.0,202.9694,203.0987,202.7705,202.8898,10420.0
2024-10-23 15:30:00,203.92,204.22,203.82,203.96,58719.0,202.85,203.1485,202.7506,202.8898,58719.0
2024-10-24 09:30:00,203.26,203.26,201.31,202.82,35307.0,202.1935,202.1935,200.2537,201.7558,35307.0
2024-10-24 10:00:00,203.01,203.84,202.94,203.4,15441.0,201.9448,202.7705,201.8752,202.3328,15441.0
2024-10-24 10:30:00,203.4,203.49,202.71,202.91,10915.0,202.3328,202.4223,201.6464,201.8453,10915.0
2024-10-24 11:00:00,203.04,203.41,202.72,203.18,8784.0,201.9747,202.3427,201.6563,202.1139,8784.0
2024-10-24 11:30:00,203.11,203.14,202.46,202.72,12274.0,202.0443,202.0741,201.3977,201.6563,12274.0
2024-10-24 12:00:00,202.73,202.73,202.23,202.64,7098.0,201.6663,201.6663,201.1689,201.5768,7098.0
2024-10-24 12:30:00,202.61,202.89,202.6,202.87,7334.0,201.5469,201.8254,201.537,201.8055,7334.0
2024-10-24 13:00:00,202.85,203.03,202.78,203.03,6166.0,201.7857,201.9647,201.716,201.9647,6166.0
2024-10-24 13:30:00,202.98,203.1,202.78,202.86,8353.0,201.915,202.0343,201.716,201.7956,8353.0
2024-10-24 14:00:00,202.77,203.02,202.61,202.88,10429.0,201.7061,201.9548,201.5469,201.8155,10429.0
2024-10-24 14:30:00,202.79,202.84,202.31,202.4,6012.0,201.726,201.7757,201.2485,201.338,6012.0
2024-10-24 15:00:00,202.36,202.36,202.1,202.18,14558.0,201.2982,201.2982,201.0396,201.1192,14558.0
2024-10-24 15:30:00,202.22,202.25,201.3,201.44,96698.0,201.159,201.1888,200.2438,200.383,96698.0
2024-10-25 09:30:00,201.31,201.86,200.79,201.15,16283.0,200.2537,200.8008,199.7365,200.0946,16283.0
2024-10-25 10:00:00,201.15,201.88,200.9,201.6,22087.0,200.0946,200.8207,199.8459,200.5422,22087.0
2024-10-25 10:30:00,201.6,202.14,201.3,201.3,10483.0,200.5422,201.0794,200.2438,200.2438,10483.0
2024-10-25 11:00:00,201.29,201.49,201.13,201.23,14312.0,200.2338,200.4328,200.0747,200.1742,14312.0
2024-10-25 11:30:00,201.32,201.49,200.96,201.08,10455.0,200.2637,200.4328,199.9056,200.0249,10455.0
2024-10-25 12:00:00,200.95,201.22,200.73,200.98,16573.0,199.8956,200.1642,199.6768,199.9255,16573.0
2024-10-25 12:30:00,200.98,201.02,200.68,200.69,9223.0,199.9255,199.9653,199.627,199.637,9223.0
2024-10-25 13:00:00,200.79,200.83,200.28,200.28,4339.0,199.7365,199.7763,199.2291,199.2291,4339.0
2024-10-25 13:30:00,200.28,200.3,199.72,200.15,7311.0,199.2291,199.249,198.6721,199.0998,7311.0
2024-10-25 14:00:00,200.14,200.39,200.0,200.28,8792.0,199.0899,199.3386,198.9506,199.2291,8792.0
2024-10-25 14:30:00,200.27,200.31,200.0,200.3,7089.0,199.2192,199.259,198.9506,199.249,7089.0
2024-10-25 15:00:00,200.28,200.34,199.89,200.27,15668.0,199.2291,199.2888,198.8412,199.2192,15668.0
2024-10-25 15:30:00,200.27,200.27,199.59,199.86,67413.0,199.2192,199.2192,198.5428,198.8113,67413.0
2024-10-28 09:30:00,200.98,201.1,200.69,200.87,21282.0,199.9255,200.0448,199.637,199.816,21282.0
2024-10-28 10:00:00,200.89,200.98,200.23,200.33,17794.0,199.8359,199.9255,199.1794,199.2789,17794.0
2024-10-28 10:30:00,200.38,200.47,199.9,200.34,18455.0,199.3286,199.4181,198.8511,199.2888,18455.0
2024-10-28 11:00:00,200.33,200.55,200.04,200.09,9209.0,199.2789,199.4977,198.9904,199.0401,9209.0
2024-10-28 11:30:00,200.06,200.61,200.06,200.5,30337.0,199.0103,199.5574,199.0103,199.448,30337.0
2024-10-28 12:00:00,200.5,200.78,200.48,200.74,18372.0,199.448,199.7265,199.4281,199.6867,18372.0
2024-10-28 12:30:00,200.8,200.8,200.29,200.53,8205.0,199.7464,199.7464,199.2391,199.4778,8205.0
2024-10-28 13:00:00,200.49,200.51,200.22,200.41,7882.0,199.438,199.4579,199.1695,199.3585,7882.0
2024-10-28 13:30:00,200.44,200.6,200.36,200.54,4678.0,199.3883,199.5475,199.3087,199.4878,4678.0
2024-10-28 14:00:00,200.56,200.59,200.36,200.4,5181.0,199.5077,199.5375,199.3087,199.3485,5181.0
2024-10-28 14:30:00,200.36,200.56,200.3,200.31,11777.0,199.3087,199.5077,199.249,199.259,11777.0
2024-10-28 15:00:00,200.26,200.65,200.25,200.53,17485.0,199.2092,199.5972,199.1993,199.4778,17485.0
2024-10-28 15:30:00,200.55,201.19,200.22,200.36,111493.0,199.4977,200.1344,199.1695,199.3087,111493.0
2024-10-29 09:30:00,201.22,203.88,200.58,203.65,46384.0,200.1642,202.8102,199.5276,202.5815,46384.0
2024-10-29 10:00:00,203.72,204.78,203.4,204.55,80349.0,202.6511,203.7055,202.3328,203.4767,80349.0
2024-10-29 10:30:00,204.46,205.1,204.01,204.57,41268.0,203.3872,204.0238,202.9396,203.4966,41268.0
2024-10-29 11:00:00,204.59,205.7,204.59,205.24,110162.0,203.5165,204.6207,203.5165,204.1631,110162.0
2024-10-29 11:30:00,205.22,205.22,204.66,204.88,15096.0,204.1432,204.1432,203.5862,203.805,15096.0
2024-10-29 12:00:00,204.93,205.42,204.93,205.31,23056.0,203.8547,204.3422,203.8547,204.2327,23056.0
2024-10-29 12:30:00,205.33,205.69,205.06,205.69,25838.0,204.2526,204.6107,203.9841,204.6107,25838.0
2024-10-29 13:00:00,205.69,205.69,204.99,205.02,24646.0,204.6107,204.6107,203.9144,203.9443,24646.0
2024-10-29 13:30:00,205.11,205.2,204.8,204.93,27662.0,204.0338,204.1233,203.7254,203.8547,27662.0
2024-10-29 14:00:00,204.93,205.17,204.63,205.17,19083.0,203.8547,204.0935,203.5563,204.0935,19083.0
2024-10-29 14:30:00,205.17,205.31,204.9,205.1,18894.0,204.0935,204.2327,203.8249,204.0238,18894.0
2024-10-29 15:00:00,205.11,205.13,204.36,204.46,27309.0,204.0338,204.0537,203.2877,203.3872,27309.0
2024-10-29 15:30:00,204.44,204.65,204.0,204.32,173684.0,203.3673,203.5762,202.9296,203.2479,173684.0
2024-10-30 09:30:00,204.0,207.5,199.86,201.8,69765.0,202.9296,206.4113,198.8113,200.7412,69765.0
2024-10-30 10:00:00,202.01,203.58,201.48,202.31,45319.0,200.9501,202.5118,200.4228,201.2485,45319.0
2024-10-30 10:30:00,201.99,201.99,200.48,201.81,47324.0,200.9302,200.9302,199.4281,200.7511,47324.0
2024-10-30 11:00:00,201.7,201.81,200.91,201.38,42004.0,200.6417,200.7511,199.8558,200.3234,42004.0
2024-10-30 11:30:00,201.38,201.44,200.96,201.41,34231.0,200.3234,200.383,199.9056,200.3532,34231.0
2024-10-30 12:00:00,201.37,201.49,200.66,200.78,27253.0,200.3134,200.4328,199.6071,199.7265,27253.0
2024-10-30 12:30:00,200.66,200.89,200.0,200.06,14648.0,199.6071,199.8359,198.9506,199.0103,14648.0
2024-10-30 13:00:00,200.0,200.08,199.79,200.02,26649.0,198.9506,199.0302,198.7417,198.9705,26649.0
2024-10-30 13:30:00,200.08,200.74,199.5,199.62,29806.0,199.0302,199.6867,198.4532,198.5726,29806.0
2024-10-30 14:00:00,199.66,200.01,199.59,199.81,33302.0,198.6124,198.9606,198.5428,198.7616,33302.0
2024-10-30 14:30:00,199.82,200.38,199.68,200.1,23884.0,198.7715,199.3286,198.6323,199.0501,23884.0
2024-10-30 15:00:00,200.01,200.07,199.74,199.84,31457.0,198.9606,199.0202,198.692,198.7914,31457.0
2024-10-30 15:30:00,199.84,200.14,198.51,198.8,223229.0,198.7914,199.0899,197.4684,197.7569,223229.0
2024-10-31 09:30:00,198.01,200.09,198.01,200.05,40704.0,196.971,199.0401,196.971,199.0003,40704.0
2024-10-31 10:00:00,199.92,200.12,197.6,198.25,39329.0,198.871,199.07,196.5632,197.2098,39329.0
2024-10-31 10:30:00,198.24,198.71,197.99,198.52,25788.0,197.1998,197.6674,196.9512,197.4784,25788.0
2024-10-31 11:00:00,198.56,198.56,197.98,198.18,23886.0,197.5182,197.5182,196.9412,197.1402,23886.0
2024-10-31 11:30:00,198.24,198.91,198.21,198.77,36265.0,197.1998,197.8663,197.17,197.7271,36265.0
2024-10-31 12:00:00,198.82,199.82,198.82,199.49,38828.0,197.7768,198.7715,197.7768,198.4433,38828.0
2024-10-31 12:30:00,199.52,199.61,199.1,199.14,20958.0,198.4731,198.5627,198.0553,198.0951,20958.0
2024-10-31 13:00:00,199.14,199.45,199.09,199.43,17593.0,198.0951,198.4035,198.0454,198.3836,17593.0
2024-10-31 13:30:00,199.25,199.44,199.12,199.23,24368.0,198.2045,198.3935,198.0752,198.1846,24368.0
2024-10-31 14:00:00,199.22,199.52,198.93,199.44,16726.0,198.1747,198.4731,197.8862,198.3935,16726.0
2024-10-31 14:30:00,199.36,199.47,198.97,199.33,20995.0,198.314,198.4234,197.926,198.2841,20995.0
2024-10-31 15:00:00,199.27,199.47,198.96,199.21,29715.0,198.2244,198.4234,197.9161,198.1648,29715.0
2024-10-31 15:30:00,199.17,199.21,197.96,198.09,166231.0,198.125,198.1648,196.9213,197.0506,166231.0
2024-11-01 09:30:00,198.85,199.28,197.85,198.65,22155.0,197.8066,198.2344,196.8119,197.6077,22155.0
2024-11-01 10:00:00,198.96,199.93,198.7,199.31,29702.0,197.9161,198.881,197.6574,198.2642,29702.0
2024-11-01 10:30:00,199.26,199.71,199.08,199.7,14243.0,198.2145,198.6621,198.0354,198.6522,14243.0
2024-11-01 11:00:00,199.51,200.17,199.34,199.5,20741.0,198.4632,199.1197,198.2941,198.4532,20741.0
2024-11-01 11:30:00,199.5,199.82,199.35,199.49,15361.0,198.4532,198.7715,198.304,198.4433,15361.0
2024-11-01 12:00:00,199.62,199.66,198.75,198.85,17203.0,198.5726,198.6124,197.7072,197.8066,17203.0
2024-11-01 12:30:00,198.96,199.42,198.92,198.97,13539.0,197.9161,198.3736,197.8763,197.926,13539.0
2024-11-01 13:00:00,199.09,199.35,198.93,199.19,10879.0,198.0454,198.304,197.8862,198.1449,10879.0
2024-11-01 13:30:00,199.25,199.25,198.48,198.53,18213.0,198.2045,198.2045,197.4386,197.4883,18213.0
2024-11-01 14:00:00,198.53,199.02,198.45,198.93,13125.0,197.4883,197.9757,197.4087,197.8862,13125.0
2024-11-01 14:30:00,198.93,199.27,198.83,199.02,16377.0,197.8862,198.2244,197.7867,197.9757,16377.0
2024-11-01 15:00:00,198.96,199.29,198.9,199.03,29164.0,197.9161,198.2443,197.8564,197.9857,29164.0
2024-11-01 15:30:00,199.0,199.15,198.29,198.76,114169.0,197.9559,198.1051,197.2496,197.7171,114169.0
2024-11-04 09:30:00,200.0,201.27,200.0,200.86,55522.0,198.9506,200.2139,198.9506,199.8061,55522.0
2024-11-04 10:00:00,200.72,200.86,200.19,200.39,59563.0,199.6668,199.8061,199.1396,199.3386,59563.0
2024-11-04 10:30:00,200.36,200.36,199.43,199.49,20268.0,199.3087,199.3087,198.3836,198.4433,20268.0
2024-11-04 11:00:00,199.48,199.56,199.27,199.33,15938.0,198.4333,198.5129,198.2244,198.2841,15938.0
2024-11-04 11:30:00,199.35,199.42,198.89,199.14,14417.0,198.304,198.3736,197.8464,198.0951,14417.0
2024-11-04 12:00:00,199.29,200.08,199.19,199.92,11597.0,198.2443,199.0302,198.1449,198.871,11597.0
2024-11-04 12:30:00,199.81,200.3,199.81,200.06,9375.0,198.7616,199.249,198.7616,199.0103,9375.0
2024-11-04 13:00:00,200.05,200.35,199.8,200.17,8384.0,199.0003,199.2988,198.7517,199.1197,8384.0
2024-11-04 13:30:00,200.12,200.48,200.06,200.16,12349.0,199.07,199.4281,199.0103,199.1098,12349.0
2024-11-04 14:00:00,200.16,200.45,200.06,200.06,12244.0,199.1098,199.3982,199.0103,199.0103,12244.0
2024-11-04 14:30:00,200.0,200.67,199.99,200.41,14803.0,198.9506,199.6171,198.9407,199.3585,14803.0
2024-11-04 15:00:00,200.31,200.34,200.02,200.34,13172.0,199.259,199.2888,198.9705,199.2888,13172.0
2024-11-04 15:30:00,200.32,200.66,200.18,200.56,118495.0,199.2689,199.6071,199.1297,199.5077,118495.0
2024-11-05 09:30:00,200.89,201.69,200.0,201.68,19746.0,199.8359,200.6317,198.9506,200.6218,19746.0
2024-11-05 10:00:00,201.78,202.21,201.03,201.93,15453.0,200.7213,201.149,199.9752,200.8705,15453.0
2024-11-05 10:30:00,201.97,202.55,201.46,201.46,10342.0,200.9103,201.4872,200.4029,200.4029,10342.0
2024-11-05 11:00:00,201.44,201.54,201.13,201.29,11291.0,200.383,200.4825,200.0747,200.2338,11291.0
2024-11-05 11:30:00,201.22,201.42,201.02,201.24,7939.0,200.1642,200.3632,199.9653,200.1841,7939.0
2024-11-05 12:00:00,201.3,201.4,201.01,201.33,12959.0,200.2438,200.3433,199.9553,200.2736,12959.0
2024-11-05 12:30:00,201.38,201.67,201.33,201.46,9167.0,200.3234,200.6118,200.2736,200.4029,9167.0
2024-11-05 13:00:00,201.46,201.64,201.33,201.56,23065.0,200.4029,200.582,200.2736,200.5024,23065.0
2024-11-05 13:30:00,201.56,201.82,201.5,201.7,8694.0,200.5024,200.7611,200.4427,200.6417,8694.0
2024-11-05 14:00:00,201.75,202.04,201.72,201.89,6999.0,200.6914,200.9799,200.6616,200.8307,6999.0
2024-11-05 14:30:00,201.98,202.08,201.8,201.8,8097.0,200.9202,201.0197,200.7412,200.7412,8097.0
2024-11-05 15:00:00,201.79,201.83,201.46,201.57,12176.0,200.7312,200.771,200.4029,200.5124,12176.0
2024-11-05 15:30:00,201.56,202.19,201.24,202.12,94365.0,200.5024,201.1291,200.1841,201.0595,94365.0
2024-11-06 09:30:00,205.67,205.87,202.73,203.87,70671.0,204.5909,204.7898,201.6663,202.8003,70671.0
2024-11-06 10:00:00,203.87,205.37,203.28,205.23,47435.0,202.8003,204.2924,202.2134,204.1532,47435.0
2024-11-06 10:30:00,205.28,205.61,204.57,204.99,33598.0,204.2029,204.5312,203.4966,203.9144,33598.0
2024-11-06 11:00:00,204.93,206.8,204.88,206.56,38236.0,203.8547,205.7149,203.805,205.4762,38236.0
2024-11-06 11:30:00,206.56,206.93,206.23,206.51,23721.0,205.4762,205.8442,205.1479,205.4264,23721.0
2024-11-06 12:00:00,206.62,206.98,206.43,206.62,23816.0,205.5359,205.894,205.3469,205.5359,23816.0
2024-11-06 12:30:00,206.62,207.1,206.25,206.44,26356.0,205.5359,206.0134,205.1678,205.3568,26356.0
2024-11-06 13:00:00,206.37,207.42,206.35,207.23,48566.0,205.2872,206.3317,205.2673,206.1427,48566.0
2024-11-06 13:30:00,207.19,207.81,207.07,207.34,22541.0,206.1029,206.7196,205.9835,206.2521,22541.0
2024-11-06 14:00:00,207.34,207.63,207.23,207.36,17429.0,206.2521,206.5406,206.1427,206.272,17429.0
2024-11-06 14:30:00,207.33,207.48,207.19,207.27,23234.0,206.2421,206.3914,206.1029,206.1825,23234.0
2024-11-06 15:00:00,207.23,207.57,206.98,207.11,52760.0,206.1427,206.4809,205.894,206.0233,52760.0
2024-11-06 15:30:00,207.22,207.65,206.81,207.14,179860.0,206.1327,206.5605,205.7249,206.0531,179860.0
2024-11-07 09:30:00,207.82,208.06,206.86,207.93,32074.0,206.7296,206.9683,205.7746,206.839,32074.0
2024-11-07 10:00:00,207.99,208.43,207.83,208.38,19252.0,206.8987,207.3364,206.7395,207.2866,19252.0
2024-11-07 10:30:00,208.36,208.57,207.77,208.14,18392.0,207.2667,207.4756,206.6798,207.0479,18392.0
2024-11-07 11:00:00,208.3,208.7,208.16,208.7,12624.0,207.2071,207.605,207.0678,207.605,12624.0
2024-11-07 11:30:00,208.74,209.09,208.48,208.6,12890.0,207.6447,207.9929,207.3861,207.5055,12890.0
2024-11-07 12:00:00,208.62,208.91,208.43,208.6,9982.0,207.5254,207.8139,207.3364,207.5055,9982.0
2024-11-07 12:30:00,208.69,208.72,208.28,208.41,10151.0,207.595,207.6249,207.1872,207.3165,10151.0
2024-11-07 13:00:00,208.45,208.71,208.25,208.25,11614.0,207.3563,207.6149,207.1573,207.1573,11614.0
2024-11-07 13:30:00,208.28,208.29,207.86,208.13,12747.0,207.1872,207.1971,206.7694,207.0379,12747.0
2024-11-07 14:00:00,208.04,208.39,207.48,207.73,18626.0,206.9484,207.2966,206.3914,206.64,18626.0
2024-11-07 14:30:00,207.64,208.27,207.64,208.18,17359.0,206.5505,207.1772,206.5505,207.0877,17359.0
2024-11-07 15:00:00,208.2,208.62,208.0,208.46,14929.0,207.1076,207.5254,206.9086,207.3662,14929.0
2024-11-07 15:30:00,208.5,208.81,208.07,208.08,78562.0,207.406,207.7144,206.9783,206.9882,78562.0
2024-11-08 09:30:00,209.14,209.87,204.39,209.73,71397.0,208.0426,208.7688,203.3176,208.6296,71397.0
2024-11-08 10:00:00,209.73,210.55,209.18,210.47,11390.0,208.6296,209.4452,208.0824,209.3657,11390.0
2024-11-08 10:30:00,210.47,211.67,210.46,211.62,43796.0,209.3657,210.5594,209.3557,210.5096,43796.0
2024-11-08 11:00:00,211.53,211.9,211.18,211.33,19452.0,210.4201,210.7882,210.0719,210.2212,19452.0
2024-11-08 11:30:00,211.45,212.09,211.22,212.09,18124.0,210.3405,210.9772,210.1117,210.9772,18124.0
2024-11-08 12:00:00,212.09,212.09,211.68,211.82,12624.0,210.9772,210.9772,210.5693,210.7086,12624.0
2024-11-08 12:30:00,211.85,212.87,211.84,212.69,34482.0,210.7384,211.7531,210.7285,211.574,34482.0
2024-11-08 13:00:00,212.74,212.89,212.58,212.85,12424.0,211.6238,211.773,211.4646,211.7332,12424.0
2024-11-08 13:30:00,212.85,213.25,212.65,213.09,15564.0,211.7332,212.1311,211.5342,211.9719,15564.0
2024-11-08 14:00:00,213.04,213.07,212.53,212.78,18061.0,211.9222,211.952,211.4149,211.6635,18061.0
2024-11-08 14:30:00,212.8,213.08,212.23,212.4,18786.0,211.6834,211.962,211.1164,211.2855,18786.0
2024-11-08 15:00:00,212.4,212.69,212.25,212.37,28521.0,211.2855,211.574,211.1363,211.2557,28521.0
2024-11-08 15:30:00,212.37,212.37,211.47,211.66,123996.0,211.2557,211.2557,210.3604,210.5494,123996.0
2024-11-11 09:30:00,212.5,214.69,212.23,214.68,55943.0,211.385,213.5635,211.1164,213.5536,55943.0
2024-11-11 10:00:00,214.83,214.96,212.53,212.77,45182.0,213.7028,213.8321,211.4149,211.6536,45182.0
2024-11-11 10:30:00,212.89,213.76,212.37,213.74,14722.0,211.773,212.6384,211.2557,212.6185,14722.0
2024-11-11 11:00:00,213.69,214.02,213.27,213.59,20435.0,212.5688,212.897,212.151,212.4693,20435.0
2024-11-11 11:30:00,213.5,213.92,213.5,213.76,4763.0,212.3798,212.7976,212.3798,212.6384,4763.0
2024-11-11 12:00:00,213.7,213.74,213.52,213.72,5752.0,212.5787,212.6185,212.3997,212.5986,5752.0
2024-11-11 12:30:00,213.71,213.71,213.06,213.08,15440.0,212.5887,212.5887,211.9421,211.962,15440.0
2024-11-11 13:00:00,213.08,213.44,213.06,213.34,9824.0,211.962,212.3201,211.9421,212.2206,9824.0
2024-11-11 13:30:00,213.34,213.61,213.16,213.47,13956.0,212.2206,212.4892,212.0416,212.3499,13956.0
2024-11-11 14:00:00,213.5,213.61,213.33,213.61,8726.0,212.3798,212.4892,212.2107,212.4892,8726.0
2024-11-11 14:30:00,213.56,213.57,213.42,213.48,15030.0,212.4395,212.4494,212.3002,212.3599,15030.0
2024-11-11 15:00:00,213.47,213.48,212.5,212.59,18271.0,212.3499,212.3599,211.385,211.4745,18271.0
2024-11-11 15:30:00,212.53,212.53,211.51,211.95,91880.0,211.4149,211.4149,210.4002,210.8379,91880.0
2024-11-12 09:30:00,212.51,212.95,212.05,212.05,26927.0,211.395,211.8327,210.9374,210.9374,26927.0
2024-11-12 10:00:00,212.06,213.32,212.04,212.92,24285.0,210.9473,212.2007,210.9274,211.8028,24285.0
2024-11-12 10:30:00,213.04,213.11,212.38,212.78,26906.0,211.9222,211.9918,211.2656,211.6635,26906.0
2024-11-12 11:00:00,212.71,213.0,212.61,212.7,15486.0,211.5939,211.8824,211.4944,211.584,15486.0
2024-11-12 11:30:00,212.7,212.78,211.8,212.04,13064.0,211.584,211.6635,210.6887,210.9274,13064.0
2024-11-12 12:00:00,211.92,211.97,211.46,211.6,14466.0,210.8081,210.8578,210.3505,210.4897,14466.0
2024-11-12 12:30:00,211.64,212.33,211.62,211.98,32358.0,210.5295,211.2159,210.5096,210.8677,32358.0
2024-11-12 13:00:00,212.0,212.24,211.79,212.23,7482.0,210.8876,211.1264,210.6787,211.1164,7482.0
2024-11-12 13:30:00,212.22,212.68,212.13,212.62,9470.0,211.1065,211.5641,211.017,211.5044,9470.0
2024-11-12 14:00:00,212.58,213.01,212.52,213.01,19472.0,211.4646,211.8923,211.4049,211.8923,19472.0
2024-11-12 14:30:00,213.07,213.18,212.66,212.7,18678.0,211.952,212.0614,211.5442,211.584,18678.0
2024-11-12 15:00:00,212.63,212.63,211.9,212.01,13525.0,211.5143,211.5143,210.7882,210.8976,13525.0
2024-11-12 15:30:00,212.01,212.44,211.96,212.19,76489.0,210.8976,211.3253,210.8479,211.0766,76489.0
2024-11-13 09:30:00,212.37,213.94,211.46,213.92,31745.0,211.2557,212.8175,210.3505,212.7976,31745.0
2024-11-13 10:00:00,213.76,213.76,213.06,213.43,16984.0,212.6384,212.6384,211.9421,212.3101,16984.0
2024-11-13 10:30:00,213.43,214.15,213.38,214.15,10716.0,212.3101,213.0264,212.2604,213.0264,10716.0
2024-11-13 11:00:00,214.14,214.57,214.04,214.48,49876.0,213.0164,213.4442,212.9169,213.3546,49876.0
2024-11-13 11:30:00,214.48,215.16,214.28,214.73,43733.0,213.3546,214.0311,213.1557,213.6033,43733.0
2024-11-13 12:00:00,214.75,215.16,214.68,215.12,42367.0,213.6232,214.0311,213.5536,213.9913,42367.0
2024-11-13 12:30:00,215.21,216.18,215.21,216.06,30914.0,214.0808,215.0457,214.0808,214.9263,30914.0
2024-11-13 13:00:00,216.06,216.14,215.32,215.42,21004.0,214.9263,215.0059,214.1902,214.2897,21004.0
2024-11-13 13:30:00,215.5,215.5,214.98,215.2,20243.0,214.3693,214.3693,213.852,214.0709,20243.0
2024-11-13 14:00:00,215.2,215.51,215.09,215.31,16661.0,214.0709,214.3792,213.9614,214.1803,16661.0
2024-11-13 14:30:00,215.3,215.3,214.76,214.8,27736.0,214.1703,214.1703,213.6332,213.6729,27736.0
2024-11-13 15:00:00,214.84,215.13,214.68,214.9,43845.0,213.7127,214.0012,213.5536,213.7724,43845.0
2024-11-13 15:30:00,214.87,215.27,214.48,214.73,134243.0,213.7426,214.1405,213.3546,213.6033,134243.0
2024-11-14 09:30:00,213.87,214.26,212.15,212.59,43686.0,212.7478,213.1358,211.0369,211.4745,43686.0
2024-11-14 10:00:00,212.59,212.59,211.69,212.15,48171.0,211.4745,211.4745,210.5793,211.0369,48171.0
2024-11-14 10:30:00,212.26,212.26,211.19,211.6,7062.0,211.1463,211.1463,210.0819,210.4897,7062.0
2024-11-14 11:00:00,211.42,211.5,211.01,211.16,30086.0,210.3107,210.3903,209.9028,210.052,30086.0
2024-11-14 11:30:00,211.17,211.17,210.29,210.48,31813.0,210.062,210.062,209.1866,209.3756,31813.0
2024-11-14 12:00:00,210.54,210.55,209.84,210.03,14192.0,209.4353,209.4452,208.739,208.928,14192.0
2024-11-14 12:30:00,210.03,210.38,209.81,210.28,10904.0,208.928,209.2761,208.7091,209.1767,10904.0
2024-11-14 13:00:00,210.22,210.27,209.8,210.05,16397.0,209.117,209.1667,208.6992,208.9479,16397.0
2024-11-14 13:30:00,210.05,210.05,209.54,209.59,14078.0,208.9479,208.9479,208.4405,208.4903,14078.0
2024-11-14 14:00:00,209.56,210.63,209.56,210.58,16997.0,208.4604,209.5248,208.4604,209.4751,16997.0
2024-11-14 14:30:00,210.53,210.61,210.29,210.56,20667.0,209.4254,209.5049,209.1866,209.4552,20667.0
2024-11-14 15:00:00,210.52,210.52,209.6,209.94,29265.0,209.4154,209.4154,208.5002,208.8385,29265.0
2024-11-14 15:30:00,209.97,209.97,208.9,209.45,85099.0,208.8683,208.8683,207.8039,208.351,85099.0
2024-11-15 09:30:00,208.5,209.61,208.01,208.07,69481.0,207.406,208.5102,206.9186,206.9783,69481.0
2024-11-15 10:00:00,208.44,208.44,207.42,207.87,5380.0,207.3463,207.3463,206.3317,206.7793,5380.0
2024-11-15 10:30:00,207.74,208.19,207.36,207.68,21718.0,206.65,207.0976,206.272,206.5903,21718.0
2024-11-15 11:00:00,207.71,207.96,207.39,207.62,19498.0,206.6202,206.8688,206.3018,206.5306,19498.0
2024-11-15 11:30:00,207.57,207.92,207.46,207.66,27970.0,206.4809,206.829,206.3715,206.5704,27970.0
2024-11-15 12:00:00,207.66,208.14,207.66,207.8,12799.0,206.5704,207.0479,206.5704,206.7097,12799.0
2024-11-15 12:30:00,207.8,207.8,207.46,207.75,15137.0,206.7097,206.7097,206.3715,206.6599,15137.0
2024-11-15 13:00:00,207.77,208.11,207.7,208.06,14152.0,206.6798,207.0181,206.6102,206.9683,14152.0
2024-11-15 13:30:00,208.06,208.09,207.87,207.97,15958.0,206.9683,206.9982,206.7793,206.8788,15958.0
2024-11-15 14:00:00,207.92,208.1,207.85,207.9,14000.0,206.829,207.0081,206.7594,206.8092,14000.0
2024-11-15 14:30:00,207.93,208.3,207.72,207.84,23597.0,206.839,207.2071,206.6301,206.7495,23597.0
2024-11-15 15:00:00,207.84,207.94,207.48,207.48,23123.0,206.7495,206.8489,206.3914,206.3914,23123.0
2024-11-15 15:30:00,207.51,208.16,207.19,208.05,175655.0,206.4212,207.0678,206.1029,206.9584,175655.0
2024-11-18 09:30:00,207.57,208.96,207.2,208.87,29365.0,206.4809,207.8636,206.1128,207.7741,29365.0
2024-11-18 10:00:00,208.67,209.51,208.67,208.74,19549.0,207.5751,208.4107,207.5751,207.6447,19549.0
2024-11-18 10:30:00,208.81,209.42,208.63,209.34,12666.0,207.7144,208.3212,207.5353,208.2416,12666.0
2024-11-18 11:00:00,209.42,209.59,209.11,209.48,11572.0,208.3212,208.4903,208.0128,208.3809,11572.0
2024-11-18 11:30:00,209.6,209.9,209.43,209.43,11049.0,208.5002,208.7987,208.3311,208.3311,11049.0
2024-11-18 12:00:00,209.39,209.65,209.29,209.63,5199.0,208.2913,208.55,208.1919,208.5301,5199.0
2024-11-18 12:30:00,209.55,209.74,209.48,209.59,13780.0,208.4505,208.6395,208.3809,208.4903,13780.0
2024-11-18 13:00:00,209.58,209.58,209.18,209.19,8437.0,208.4803,208.4803,208.0824,208.0924,8437.0
2024-11-18 13:30:00,209.19,209.4,208.93,209.16,12071.0,208.0924,208.3013,207.8337,208.0625,12071.0
2024-11-18 14:00:00,209.18,209.29,208.99,209.23,13757.0,208.0824,208.1919,207.8934,208.1322,13757.0
2024-11-18 14:30:00,209.23,209.46,209.07,209.27,21965.0,208.1322,208.361,207.973,208.172,21965.0
2024-11-18 15:00:00,209.24,209.35,208.95,209.02,19353.0,208.1421,208.2515,207.8536,207.9233,19353.0
2024-11-18 15:30:00,209.06,209.39,208.75,209.09,98868.0,207.9631,208.2913,207.6547,207.9929,98868.0
2024-11-19 09:30:00,208.04,208.57,207.12,207.13,38580.0,206.9484,207.4756,206.0332,206.0432,38580.0
2024-11-19 10:00:00,207.11,207.73,206.94,207.55,45272.0,206.0233,206.64,205.8542,206.461,45272.0
2024-11-19 10:30:00,207.79,208.4,207.78,208.0,12712.0,206.6997,207.3065,206.6898,206.9086,12712.0
2024-11-19 11:00:00,208.1,208.87,208.01,208.78,30723.0,207.0081,207.7741,206.9186,207.6845,30723.0
2024-11-19 11:30:00,208.74,209.15,208.71,209.15,9531.0,207.6447,208.0526,207.6149,208.0526,9531.0
2024-11-19 12:00:00,209.22,209.75,209.22,209.75,35082.0,208.1222,208.6494,208.1222,208.6494,35082.0
2024-11-19 12:30:00,209.72,209.88,209.64,209.78,18290.0,208.6196,208.7788,208.54,208.6793,18290.0
2024-11-19 13:00:00,209.74,209.91,209.67,209.81,21222.0,208.6395,208.8086,208.5699,208.7091,21222.0
2024-11-19 13:30:00,209.83,210.64,209.81,210.61,53323.0,208.729,209.5348,208.7091,209.5049,53323.0
2024-11-19 14:00:00,210.56,210.65,210.47,210.51,12189.0,209.4552,209.5447,209.3657,209.4055,12189.0
2024-11-19 14:30:00,210.46,210.58,210.05,210.37,34126.0,209.3557,209.4751,208.9479,209.2662,34126.0
2024-11-19 15:00:00,210.35,210.46,210.14,210.46,39669.0,209.2463,209.3557,209.0374,209.3557,39669.0
2024-11-19 15:30:00,210.47,211.03,210.31,210.93,107102.0,209.3657,209.9227,209.2065,209.8233,107102.0
2024-11-20 09:30:00,210.91,211.33,209.54,210.0,19301.0,209.8034,210.2212,208.4405,208.8981,19301.0
2024-11-20 10:00:00,210.01,210.53,209.73,210.16,16149.0,208.9081,209.4254,208.6296,209.0573,16149.0
2024-11-20 10:30:00,209.97,210.28,209.74,210.28,18503.0,208.8683,209.1767,208.6395,209.1767,18503.0
2024-11-20 11:00:00,210.38,210.38,209.58,209.93,12370.0,209.2761,209.2761,208.4803,208.8285,12370.0
2024-11-20 11:30:00,209.81,210.63,209.65,210.63,13584.0,208.7091,209.5248,208.55,209.5248,13584.0
2024-11-20 12:00:00,210.74,210.84,210.53,210.78,20745.0,209.6343,209.7337,209.4254,209.674,20745.0
2024-11-20 12:30:00,210.83,211.44,210.83,211.08,8656.0,209.7238,210.3306,209.7238,209.9725,8656.0
2024-11-20 13:00:00,211.11,211.43,211.03,211.39,9270.0,210.0023,210.3206,209.9227,210.2808,9270.0
2024-11-20 13:30:00,211.39,211.45,211.1,211.31,25306.0,210.2808,210.3405,209.9924,210.2013,25306.0
2024-11-20 14:00:00,211.36,211.41,211.22,211.35,10735.0,210.251,210.3007,210.1117,210.2411,10735.0
2024-11-20 14:30:00,211.27,211.87,211.27,211.74,41489.0,210.1615,210.7583,210.1615,210.629,41489.0
2024-11-20 15:00:00,211.74,211.74,211.43,211.59,23236.0,210.629,210.629,210.3206,210.4798,23236.0
2024-11-20 15:30:00,211.63,212.72,211.63,212.63,261854.0,210.5196,211.6039,210.5196,211.5143,261854.0
2024-11-21 09:30:00,213.0,213.09,211.29,212.13,31942.0,211.8824,211.9719,210.1814,211.017,31942.0
2024-11-21 10:00:00,212.33,213.54,212.13,213.48,18391.0,211.2159,212.4196,211.017,212.3599,18391.0
2024-11-21 10:30:00,213.34,213.89,213.02,213.68,14939.0,212.2206,212.7677,211.9023,212.5588,14939.0
2024-11-21 11:00:00,213.67,213.99,213.61,213.95,14511.0,212.5489,212.8672,212.4892,212.8274,14511.0
2024-11-21 11:30:00,213.86,214.14,213.75,213.97,31525.0,212.7379,213.0164,212.6285,212.8473,31525.0
2024-11-21 12:00:00,213.97,214.14,213.44,214.09,20628.0,212.8473,213.0164,212.3201,212.9667,20628.0
2024-11-21 12:30:00,214.08,214.27,214.01,214.05,39190.0,212.9567,213.1457,212.8871,212.9269,39190.0
2024-11-21 13:00:00,214.04,214.54,214.02,214.54,13698.0,212.9169,213.4143,212.897,213.4143,13698.0
2024-11-21 13:30:00,214.57,214.71,214.44,214.64,17246.0,213.4442,213.5834,213.3148,213.5138,17246.0
2024-11-21 14:00:00,214.66,214.86,214.51,214.86,20906.0,213.5337,213.7326,213.3845,213.7326,20906.0
2024-11-21 14:30:00,214.84,215.03,214.66,215.03,25174.0,213.7127,213.9017,213.5337,213.9017,25174.0
2024-11-21 15:00:00,214.99,215.24,214.64,214.74,40702.0,213.862,214.1106,213.5138,213.6133,40702.0
2024-11-21 15:30:00,214.73,214.92,213.75,214.05,157387.0,213.6033,213.7923,212.6285,212.9269,157387.0
2024-11-22 09:30:00,215.01,216.29,215.01,215.57,30643.0,213.8818,215.1551,213.8818,214.4389,30643.0
2024-11-22 10:00:00,215.81,216.34,215.73,216.02,13490.0,214.6777,215.2049,214.5981,214.8865,13490.0
2024-11-22 10:30:00,216.16,216.17,215.44,215.81,16266.0,215.0258,215.0358,214.3096,214.6777,16266.0
2024-11-22 11:00:00,215.8,215.95,215.1,215.37,23713.0,214.6677,214.8169,213.9714,214.24,23713.0
2024-11-22 11:30:00,215.37,215.42,215.09,215.19,9801.0,214.24,214.2897,213.9614,214.0609,9801.0
2024-11-22 12:00:00,215.19,215.74,215.1,215.59,99721.0,214.0609,214.608,213.9714,214.4588,99721.0
2024-11-22 12:30:00,215.58,215.64,215.28,215.53,4690.0,214.4489,214.5085,214.1504,214.3991,4690.0
2024-11-22 13:00:00,215.58,216.38,215.58,216.18,8057.0,214.4489,215.2447,214.4489,215.0457,8057.0
2024-11-22 13:30:00,216.21,216.22,215.97,216.05,15507.0,215.0756,215.0855,214.8368,214.9164,15507.0
2024-11-22 14:00:00,216.05,216.27,215.93,216.15,10474.0,214.9164,215.1352,214.797,215.0159,10474.0
2024-11-22 14:30:00,216.18,216.4,216.15,216.15,13093.0,215.0457,215.2646,215.0159,215.0159,13093.0
2024-11-22 15:00:00,216.18,216.3,215.82,216.26,30668.0,215.0457,215.1651,214.6876,215.1253,30668.0
2024-11-22 15:30:00,216.26,216.86,216.19,216.78,102604.0,215.1253,215.7221,215.0557,215.6426,102604.0
2024-11-25 09:30:00,216.7,218.66,216.02,218.36,26079.0,215.563,217.5127,214.8865,217.2143,26079.0
2024-11-25 10:00:00,218.7,218.9,218.02,218.17,16506.0,217.5525,217.7514,216.8761,217.0253,16506.0
2024-11-25 10:30:00,218.17,218.39,217.56,217.67,16134.0,217.0253,217.2441,216.4185,216.5279,16134.0
2024-11-25 11:00:00,217.59,217.85,217.06,217.06,16122.0,216.4483,216.7069,215.9211,215.9211,16122.0
2024-11-25 11:30:00,216.95,217.44,216.88,217.27,16046.0,215.8117,216.2991,215.742,216.13,16046.0
2024-11-25 12:00:00,217.28,217.78,217.28,217.5,18175.0,216.1399,216.6373,216.1399,216.3588,18175.0
2024-11-25 12:30:00,217.45,217.78,217.26,217.53,14097.0,216.309,216.6373,216.12,216.3886,14097.0
2024-11-25 13:00:00,217.53,218.22,217.53,218.1,13556.0,216.3886,217.075,216.3886,216.9556,13556.0
2024-11-25 13:30:00,218.1,218.59,217.91,218.58,17000.0,216.9556,217.4431,216.7666,217.4331,17000.0
2024-11-25 14:00:00,218.53,218.77,218.13,218.15,22016.0,217.3834,217.6221,216.9855,217.0054,22016.0
2024-11-25 14:30:00,218.15,218.18,217.71,217.79,25043.0,217.0054,217.0352,216.5677,216.6473,25043.0
2024-11-25 15:00:00,217.81,217.99,217.68,217.71,31243.0,216.6672,216.8462,216.5378,216.5677,31243.0
2024-11-25 15:30:00,217.73,218.02,217.28,217.87,236449.0,216.5876,216.8761,216.1399,216.7268,236449.0
2024-11-26 09:30:00,218.97,219.61,217.77,219.2,32813.0,217.8211,218.4577,216.6274,218.0499,32813.0
2024-11-26 10:00:00,219.2,219.32,218.17,218.69,10435.0,218.0499,218.1692,217.0253,217.5425,10435.0
2024-11-26 10:30:00,218.68,219.17,218.35,219.0,19282.0,217.5326,218.02,217.2043,217.8509,19282.0
2024-11-26 11:00:00,218.92,219.45,218.89,219.45,10216.0,217.7713,218.2986,217.7415,218.2986,10216.0
2024-11-26 11:30:00,219.48,219.67,219.27,219.55,14136.0,218.3284,218.5174,218.1195,218.398,14136.0
2024-11-26 12:00:00,219.44,219.71,219.35,219.4,10621.0,218.2886,218.5572,218.1991,218.2488,10621.0
2024-11-26 12:30:00,219.42,219.69,219.26,219.35,18801.0,218.2687,218.5373,218.1095,218.1991,18801.0
2024-11-26 13:00:00,219.35,219.79,219.33,219.33,15399.0,218.1991,218.6368,218.1792,218.1792,15399.0
2024-11-26 13:30:00,219.4,219.4,219.15,219.32,12833.0,218.2488,218.2488,218.0001,218.1692,12833.0
2024-11-26 14:00:00,219.28,219.31,218.96,219.22,13054.0,218.1294,218.1593,217.8111,218.0698,13054.0
2024-11-26 14:30:00,219.25,219.48,219.19,219.3,17289.0,218.0996,218.3284,218.0399,218.1493,17289.0
2024-11-26 15:00:00,219.31,219.31,218.8,219.12,23786.0,218.1593,218.1593,217.652,217.9703,23786.0
2024-11-26 15:30:00,219.1,219.94,218.66,218.82,153774.0,217.9504,218.786,217.5127,217.6719,153774.0
2024-11-27 09:30:00,219.96,220.58,219.45,220.4,17637.0,218.8059,219.4226,218.2986,219.2436,17637.0
2024-11-27 10:00:00,220.26,220.58,219.74,220.41,66107.0,219.1043,219.4226,218.587,219.2535,66107.0
2024-11-27 10:30:00,220.43,220.52,219.97,220.04,9942.0,219.2734,219.3629,218.8158,218.8855,9942.0
2024-11-27 11:00:00,220.12,220.19,219.75,219.82,18215.0,218.965,219.0347,218.597,218.6666,18215.0
2024-11-27 11:30:00,219.8,220.37,219.77,220.29,9462.0,218.6467,219.2137,218.6169,219.1341,9462.0
2024-11-27 12:00:00,220.32,220.49,220.17,220.17,10450.0,219.164,219.3331,219.0148,219.0148,10450.0
2024-11-27 12:30:00,220.09,220.39,220.07,220.39,18024.0,218.9352,219.2336,218.9153,219.2336,18024.0
2024-11-27 13:00:00,220.36,220.36,219.5,219.59,25789.0,219.2038,219.2038,218.3483,218.4378,25789.0
2024-11-27 13:30:00,219.54,219.67,219.2,219.25,7598.0,218.3881,218.5174,218.0499,218.0996,7598.0
2024-11-27 14:00:00,219.25,219.33,219.01,219.14,24907.0,218.0996,218.1792,217.8609,217.9902,24907.0
2024-11-27 14:30:00,219.05,219.3,218.85,218.88,17145.0,217.9007,218.1493,217.7017,217.7315,17145.0
2024-11-27 15:00:00,218.81,218.82,218.13,218.14,21950.0,217.6619,217.6719,216.9855,216.9954,21950.0
2024-11-27 15:30:00,218.14,218.47,217.93,218.29,123010.0,216.9954,217.3237,216.7865,217.1446,123010.0
2024-11-29 09:30:00,218.59,219.5,218.0,219.17,21901.0,217.4431,218.3483,216.8562,218.02,21901.0
2024-11-29 10:00:00,218.91,219.67,218.8,219.34,12674.0,217.7614,218.5174,217.652,218.1891,12674.0
2024-11-29 10:30:00,219.45,219.62,218.77,218.94,8568.0,218.2986,218.4677,217.6221,217.7912,8568.0
2024-11-29 11:00:00,218.94,219.36,218.67,219.29,17159.0,217.7912,218.209,217.5226,218.1394,17159.0
2024-11-29 11:30:00,219.36,219.57,219.18,219.34,13665.0,218.209,218.4179,218.03,218.1891,13665.0
2024-11-29 12:00:00,219.33,219.95,219.3,219.41,23719.0,218.1792,218.7959,218.1493,218.2588,23719.0
2024-11-29 12:30:00,219.45,220.0,218.29,218.3,106435.0,218.2986,218.8457,217.1446,217.1546,106435.0
2024-12-02 09:30:00,218.3,218.38,214.95,215.24,38032.0,217.1546,217.2342,213.8222,214.1106,38032.0
2024-12-02 10:00:00,215.2,215.26,214.5,214.98,27101.0,214.0709,214.1305,213.3745,213.852,27101.0
2024-12-02 10:30:00,214.84,215.04,214.49,214.64,7349.0,213.7127,213.9117,213.3646,213.5138,7349.0
2024-12-02 11:00:00,214.61,215.54,214.52,215.51,11394.0,213.4839,214.4091,213.3944,214.3792,11394.0
2024-12-02 11:30:00,215.49,215.75,214.98,215.19,12816.0,214.3593,214.618,213.852,214.0609,12816.0
2024-12-02 12:00:00,215.21,215.26,214.85,214.89,9066.0,214.0808,214.1305,213.7227,213.7625,9066.0
2024-12-02 12:30:00,215.0,215.19,214.95,215.03,4658.0,213.8719,214.0609,213.8222,213.9017,4658.0
2024-12-02 13:00:00,214.95,215.14,214.87,215.05,10714.0,213.8222,214.0112,213.7426,213.9216,10714.0
2024-12-02 13:30:00,214.96,215.06,214.78,215.03,5371.0,213.8321,213.9316,213.6531,213.9017,5371.0
2024-12-02 14:00:00,215.01,215.2,214.56,214.96,21836.0,213.8818,214.0709,213.4342,213.8321,21836.0
2024-12-02 14:30:00,215.11,215.25,214.95,215.12,13945.0,213.9813,214.1206,213.8222,213.9913,13945.0
2024-12-02 15:00:00,215.17,215.26,215.02,215.07,14208.0,214.041,214.1305,213.8918,213.9415,14208.0
2024-12-02 15:30:00,215.02,215.11,214.66,214.95,86469.0,213.8918,213.9813,213.5337,213.8222,86469.0
2024-12-03 09:30:00,214.99,215.48,213.7,214.26,25774.0,213.862,214.3494,212.5787,213.1358,25774.0
2024-12-03 10:00:00,214.46,215.2,214.1,214.51,24666.0,213.3347,214.0709,212.9766,213.3845,24666.0
2024-12-03 10:30:00,214.42,215.47,214.19,215.01,16926.0,213.2949,214.3394,213.0662,213.8818,16926.0
2024-12-03 11:00:00,215.06,215.07,214.57,214.76,12706.0,213.9316,213.9415,213.4442,213.6332,12706.0
2024-12-03 11:30:00,214.7,214.92,214.45,214.67,25853.0,213.5735,213.7923,213.3248,213.5436,25853.0
2024-12-03 12:00:00,214.67,215.29,214.64,215.29,12886.0,213.5436,214.1604,213.5138,214.1604,12886.0
2024-12-03 12:30:00,215.44,215.52,215.21,215.23,14564.0,214.3096,214.3892,214.0808,214.1007,14564.0
2024-12-03 13:00:00,215.28,215.53,215.26,215.52,17347.0,214.1504,214.3991,214.1305,214.3892,17347.0
2024-12-03 13:30:00,215.55,215.56,215.16,215.38,11873.0,214.419,214.429,214.0311,214.2499,11873.0
2024-12-03 14:00:00,215.32,215.32,215.0,215.19,7945.0,214.1902,214.1902,213.8719,214.0609,7945.0
2024-12-03 14:30:00,215.13,215.61,215.12,215.51,15845.0,214.0012,214.4787,213.9913,214.3792,15845.0
2024-12-03 15:00:00,215.5,215.7,215.42,215.48,22724.0,214.3693,214.5682,214.2897,214.3494,22724.0
2024-12-03 15:30:00,215.45,215.56,214.71,214.8,107193.0,214.3195,214.429,213.5834,213.6729,107193.0
2024-12-04 09:30:00,214.44,215.17,214.13,214.92,26026.0,213.3148,214.041,213.0065,213.7923,26026.0
2024-12-04 10:00:00,214.77,214.94,214.28,214.58,67748.0,213.6431,213.8122,213.1557,213.4541,67748.0
2024-12-04 10:30:00,214.76,215.18,214.73,214.98,12383.0,213.6332,214.051,213.6033,213.852,12383.0
2024-12-04 11:00:00,214.93,215.36,214.92,215.34,7306.0,213.8023,214.23,213.7923,214.2101,7306.0
2024-12-04 11:30:00,215.31,215.49,215.12,215.34,11375.0,214.1803,214.3593,213.9913,214.2101,11375.0
2024-12-04 12:00:00,215.31,215.4,215.24,215.34,7012.0,214.1803,214.2698,214.1106,214.2101,7012.0
2024-12-04 12:30:00,215.27,215.7,215.18,215.62,7757.0,214.1405,214.5682,214.051,214.4886,7757.0
2024-12-04 13:00:00,215.46,215.61,215.31,215.37,9625.0,214.3295,214.4787,214.1803,214.24,9625.0
2024-12-04 13:30:00,215.31,215.54,215.06,215.4,10526.0,214.1803,214.4091,213.9316,214.2698,10526.0
2024-12-04 14:00:00,215.4,215.57,215.36,215.42,12816.0,214.2698,214.4389,214.23,214.2897,12816.0
2024-12-04 14:30:00,215.42,215.57,215.38,215.45,15843.0,214.2897,214.4389,214.2499,214.3195,15843.0
2024-12-04 15:00:00,215.45,215.72,215.37,215.67,18731.0,214.3195,214.5881,214.24,214.5384,18731.0
2024-12-04 15:30:00,215.62,215.95,215.37,215.51,124252.0,214.4886,214.8169,214.24,214.3792,124252.0
2024-12-05 09:30:00,215.08,215.47,214.28,214.78,33760.0,213.9515,214.3394,213.1557,213.6531,33760.0
2024-12-05 10:00:00,214.74,215.6,213.51,213.51,72127.0,213.6133,214.4688,212.3897,212.3897,72127.0
2024-12-05 10:30:00,213.56,215.36,213.56,215.06,16787.0,212.4395,214.23,212.4395,213.9316,16787.0
2024-12-05 11:00:00,215.06,215.06,214.67,214.89,10141.0,213.9316,213.9316,213.5436,213.7625,10141.0
2024-12-05 11:30:00,215.0,215.0,214.64,214.78,5920.0,213.8719,213.8719,213.5138,213.6531,5920.0
2024-12-05 12:00:00,214.96,215.01,214.73,214.86,8484.0,213.8321,213.8818,213.6033,213.7326,8484.0
2024-12-05 12:30:00,214.72,215.24,214.72,215.08,4891.0,213.5934,214.1106,213.5934,213.9515,4891.0
2024-12-05 13:00:00,215.13,215.33,215.0,215.22,6288.0,214.0012,214.2002,213.8719,214.0907,6288.0
2024-12-05 13:30:00,215.21,215.5,215.15,215.46,9006.0,214.0808,214.3693,214.0211,214.3295,9006.0
2024-12-05 14:00:00,215.31,215.39,215.15,215.28,10978.0,214.1803,214.2599,214.0211,214.1504,10978.0
2024-12-05 14:30:00,215.28,215.51,215.24,215.33,12870.0,214.1504,214.3792,214.1106,214.2002,12870.0
2024-12-05 15:00:00,215.33,215.57,215.27,215.52,19702.0,214.2002,214.4389,214.1405,214.3892,19702.0
2024-12-05 15:30:00,215.56,215.88,215.48,215.52,122696.0,214.429,214.7473,214.3494,214.3892,122696.0
2024-12-06 09:30:00,216.89,218.59,216.89,217.85,44577.0,215.752,217.4431,215.752,216.7069,44577.0
2024-12-06 10:00:00,217.81,217.88,217.28,217.54,18874.0,216.6672,216.7368,216.1399,216.3986,18874.0
2024-12-06 10:30:00,217.67,217.72,216.89,217.35,26130.0,216.5279,216.5776,215.752,216.2096,26130.0
2024-12-06 11:00:00,217.35,217.43,216.46,216.58,22496.0,216.2096,216.2892,215.3242,215.4436,22496.0
2024-12-06 11:30:00,216.51,217.16,216.45,217.08,25364.0,215.374,216.0206,215.3143,215.941,25364.0
2024-12-06 12:00:00,217.03,217.12,216.61,216.97,13638.0,215.8912,215.9808,215.4735,215.8316,13638.0
2024-12-06 12:30:00,216.91,217.29,216.68,217.09,20851.0,215.7719,216.1499,215.5431,215.9509,20851.0
2024-12-06 13:00:00,217.07,217.35,217.03,217.1,14999.0,215.931,216.2096,215.8912,215.9609,14999.0
2024-12-06 13:30:00,217.03,217.31,216.99,217.16,14113.0,215.8912,216.1698,215.8515,216.0206,14113.0
2024-12-06 14:00:00,217.16,217.16,216.59,216.65,21966.0,216.0206,216.0206,215.4536,215.5132,21966.0
2024-12-06 14:30:00,216.69,216.71,216.45,216.53,16719.0,215.553,215.5729,215.3143,215.3939,16719.0
2024-12-06 15:00:00,216.53,216.93,216.45,216.73,36789.0,215.3939,215.7918,215.3143,215.5928,36789.0
2024-12-06 15:30:00,216.71,217.41,216.4,216.68,215149.0,215.5729,216.2693,215.2646,215.5431,215149.0
2024-12-09 09:30:00,216.67,217.68,214.51,215.01,41976.0,215.5331,216.5378,213.3845,213.8818,41976.0
2024-12-09 10:00:00,215.16,215.26,212.83,213.81,31530.0,214.0311,214.1305,211.7133,212.6881,31530.0
2024-12-09 10:30:00,213.93,213.93,212.69,213.1,51309.0,212.8075,212.8075,211.574,211.9819,51309.0
2024-12-09 11:00:00,212.96,213.49,212.8,213.18,26650.0,211.8426,212.3698,211.6834,212.0614,26650.0
2024-12-09 11:30:00,213.15,213.15,212.61,213.03,14515.0,212.0316,212.0316,211.4944,211.9122,14515.0
2024-12-09 12:00:00,212.98,212.98,212.32,212.43,15090.0,211.8625,211.8625,211.206,211.3154,15090.0
2024-12-09 12:30:00,212.39,212.41,211.58,211.62,28331.0,211.2756,211.2955,210.4698,210.5096,28331.0
2024-12-09 13:00:00,211.69,211.93,211.46,211.59,29857.0,210.5793,210.818,210.3505,210.4798,29857.0
2024-12-09 13:30:00,211.7,212.35,211.57,212.09,23965.0,210.5892,211.2358,210.4599,210.9772,23965.0
2024-12-09 14:00:00,211.98,212.32,211.59,212.15,48964.0,210.8677,211.206,210.4798,211.0369,48964.0
2024-12-09 14:30:00,212.15,212.22,211.77,211.86,20062.0,211.0369,211.1065,210.6588,210.7484,20062.0
2024-12-09 15:00:00,211.84,212.64,211.83,212.52,29705.0,210.7285,211.5243,210.7185,211.4049,29705.0
2024-12-09 15:30:00,212.52,212.68,212.14,212.36,115780.0,211.4049,211.5641,211.0269,211.2458,115780.0
2024-12-10 09:30:00,213.48,213.59,212.0,212.77,49344.0,212.3599,212.4693,210.8876,211.6536,49344.0
2024-12-10 10:00:00,212.68,212.78,211.67,212.16,17927.0,211.5641,211.6635,210.5594,211.0468,17927.0
2024-12-10 10:30:00,212.16,212.35,211.24,211.62,21750.0,211.0468,211.2358,210.1316,210.5096,21750.0
2024-12-10 11:00:00,211.39,211.85,211.11,211.37,7419.0,210.2808,210.7384,210.0023,210.2609,7419.0
2024-12-10 11:30:00,211.53,211.62,211.04,211.12,20847.0,210.4201,210.5096,209.9327,210.0123,20847.0
2024-12-10 12:00:00,211.1,211.38,210.88,211.05,10757.0,209.9924,210.2709,209.7735,209.9426,10757.0
2024-12-10 12:30:00,211.13,211.27,210.69,210.89,12137.0,210.0222,210.1615,209.5845,209.7835,12137.0
2024-12-10 13:00:00,210.82,211.12,210.8,210.94,4512.0,209.7138,210.0123,209.6939,209.8332,4512.0
2024-12-10 13:30:00,210.94,211.58,210.92,211.53,10887.0,209.8332,210.4698,209.8133,210.4201,10887.0
2024-12-10 14:00:00,211.48,211.6,211.2,211.54,10283.0,210.3704,210.4897,210.0918,210.4301,10283.0
2024-12-10 14:30:00,211.55,212.13,211.44,212.13,14270.0,210.44,211.017,210.3306,211.017,14270.0
2024-12-10 15:00:00,211.99,212.13,211.69,211.82,11925.0,210.8777,211.017,210.5793,210.7086,11925.0
2024-12-10 15:30:00,211.82,211.94,211.28,211.63,81258.0,210.7086,210.828,210.1714,210.5196,81258.0
2024-12-11 09:30:00,212.12,213.01,211.01,211.51,29460.0,211.007,211.8923,209.9028,210.4002,29460.0
2024-12-11 10:00:00,211.35,211.58,210.91,211.05,12371.0,210.2411,210.4698,209.8034,209.9426,12371.0
2024-12-11 10:30:00,211.3,211.89,210.99,211.68,20914.0,210.1913,210.7782,209.8829,210.5693,20914.0
2024-12-11 11:00:00,211.7,211.7,211.09,211.27,5288.0,210.5892,210.5892,209.9824,210.1615,5288.0
2024-12-11 11:30:00,211.17,211.42,210.89,210.89,9454.0,210.062,210.3107,209.7835,209.7835,9454.0
2024-12-11 12:00:00,211.12,211.18,210.26,210.39,14747.0,210.0123,210.0719,209.1568,209.2861,14747.0
2024-12-11 12:30:00,210.38,210.38,209.92,210.08,31958.0,209.2761,209.2761,208.8186,208.9777,31958.0
2024-12-11 13:00:00,210.05,210.24,209.76,209.83,6433.0,208.9479,209.1369,208.6594,208.729,6433.0
2024-12-11 13:30:00,209.78,210.01,209.59,209.67,17741.0,208.6793,208.9081,208.4903,208.5699,17741.0
2024-12-11 14:00:00,209.68,210.04,209.6,209.88,12475.0,208.5798,208.9379,208.5002,208.7788,12475.0
2024-12-11 14:30:00,209.86,210.09,209.68,210.01,16528.0,208.7589,208.9877,208.5798,208.9081,16528.0
2024-12-11 15:00:00,210.02,210.22,209.69,209.84,20494.0,208.918,209.117,208.5898,208.739,20494.0
2024-12-11 15:30:00,209.79,210.56,209.63,210.33,110499.0,208.6892,209.4552,208.5301,209.2264,110499.0
2024-12-12 09:30:00,211.0,211.24,209.91,210.78,23962.0,209.8929,210.1316,208.8086,209.674,23962.0
2024-12-12 10:00:00,210.78,210.97,209.95,210.36,11179.0,209.674,209.863,208.8484,209.2562,11179.0
2024-12-12 10:30:00,210.21,210.6,209.98,210.53,12356.0,209.107,209.495,208.8782,209.4254,12356.0
2024-12-12 11:00:00,210.55,210.71,210.38,210.53,8777.0,209.4452,209.6044,209.2761,209.4254,8777.0
2024-12-12 11:30:00,210.52,210.52,210.19,210.24,6778.0,209.4154,209.4154,209.0871,209.1369,6778.0
2024-12-12 12:00:00,210.16,210.23,209.74,209.74,7077.0,209.0573,209.1269,208.6395,208.6395,7077.0
2024-12-12 12:30:00,209.75,210.11,209.5,209.69,10804.0,208.6494,209.0076,208.4008,208.5898,10804.0
2024-12-12 13:00:00,209.81,210.03,209.62,209.99,6002.0,208.7091,208.928,208.5201,208.8882,6002.0
2024-12-12 13:30:00,210.05,210.52,209.99,210.3,14598.0,208.9479,209.4154,208.8882,209.1966,14598.0
2024-12-12 14:00:00,210.14,210.45,210.14,210.22,13164.0,209.0374,209.3458,209.0374,209.117,13164.0
2024-12-12 14:30:00,210.21,210.31,209.82,209.93,8381.0,209.107,209.2065,208.7191,208.8285,8381.0
2024-12-12 15:00:00,209.97,210.5,209.89,210.5,13033.0,208.8683,209.3955,208.7887,209.3955,13033.0
2024-12-12 15:30:00,210.38,210.55,210.06,210.24,44539.0,209.2761,209.4452,208.9578,209.1369,44539.0
2024-12-13 09:30:00,210.4,210.4,209.0,209.92,29939.0,209.296,209.296,207.9034,208.8186,29939.0
2024-12-13 10:00:00,209.71,209.86,209.13,209.48,14689.0,208.6097,208.7589,208.0327,208.3809,14689.0
2024-12-13 10:30:00,209.45,209.9,209.02,209.9,17249.0,208.351,208.7987,207.9233,208.7987,17249.0
2024-12-13 11:00:00,209.93,210.1,209.62,210.01,9588.0,208.8285,208.9976,208.5201,208.9081,9588.0
2024-12-13 11:30:00,209.95,210.1,209.6,209.85,7079.0,208.8484,208.9976,208.5002,208.7489,7079.0
2024-12-13 12:00:00,209.76,209.76,209.31,209.59,21765.0,208.6594,208.6594,208.2118,208.4903,21765.0
2024-12-13 12:30:00,209.56,209.59,209.1,209.1,6705.0,208.4604,208.4903,208.0029,208.0029,6705.0
2024-12-13 13:00:00,209.09,209.18,208.9,209.02,20866.0,207.9929,208.0824,207.8039,207.9233,20866.0
2024-12-13 13:30:00,209.08,209.12,208.71,208.83,22946.0,207.983,208.0228,207.6149,207.7343,22946.0
2024-12-13 14:00:00,208.78,209.14,208.74,208.94,28654.0,207.6845,208.0426,207.6447,207.8437,28654.0
2024-12-13 14:30:00,208.94,209.13,208.81,208.93,21191.0,207.8437,208.0327,207.7144,207.8337,21191.0
2024-12-13 15:00:00,208.93,209.11,208.73,209.09,27694.0,207.8337,208.0128,207.6348,207.9929,27694.0
2024-12-13 15:30:00,209.03,209.57,208.94,208.98,73881.0,207.9332,208.4704,207.8437,207.8835,73881.0
2024-12-16 09:30:00,209.64,210.4,209.16,209.43,52718.0,208.54,209.296,208.0625,208.3311,52718.0
2024-12-16 10:00:00,209.55,209.76,209.04,209.58,13988.0,208.4505,208.6594,207.9432,208.4803,13988.0
2024-12-16 10:30:00,209.45,209.78,209.21,209.72,12779.0,208.351,208.6793,208.1123,208.6196,12779.0
2024-12-16 11:00:00,209.73,209.73,208.94,209.23,20480.0,208.6296,208.6296,207.8437,208.1322,20480.0
2024-12-16 11:30:00,209.24,209.39,209.11,209.18,6757.0,208.1421,208.2913,208.0128,208.0824,6757.0
2024-12-16 12:00:00,209.22,209.22,208.91,209.01,10189.0,208.1222,208.1222,207.8139,207.9133,10189.0
2024-12-16 12:30:00,209.09,209.11,208.81,208.87,14799.0,207.9929,208.0128,207.7144,207.7741,14799.0
2024-12-16 13:00:00,208.93,209.51,208.93,209.51,8261.0,207.8337,208.4107,207.8337,208.4107,8261.0
2024-12-16 13:30:00,209.5,209.54,209.3,209.44,10324.0,208.4008,208.4405,208.2018,208.3411,10324.0
2024-12-16 14:00:00,209.45,209.52,208.97,209.0,22147.0,208.351,208.4207,207.8735,207.9034,22147.0
2024-12-16 14:30:00,209.02,209.17,208.84,208.95,19772.0,207.9233,208.0725,207.7442,207.8536,19772.0
2024-12-16 15:00:00,208.9,209.0,208.16,208.16,33197.0,207.8039,207.9034,207.0678,207.0678,33197.0
2024-12-16 15:30:00,208.11,208.22,207.62,208.14,151366.0,207.0181,207.1275,206.5306,207.0479,151366.0
2024-12-17 09:30:00,207.49,208.0,206.5,207.58,29152.0,206.4013,206.9086,205.4165,206.4908,29152.0
2024-12-17 10:00:00,207.62,207.89,206.83,207.65,15757.0,206.5306,206.7992,205.7448,206.5605,15757.0
2024-12-17 10:30:00,207.64,208.15,207.44,207.67,15607.0,206.5505,207.0578,206.3516,206.5804,15607.0
2024-12-17 11:00:00,207.67,208.32,207.38,207.55,21754.0,206.5804,207.227,206.2919,206.461,21754.0
2024-12-17 11:30:00,207.4,207.54,206.77,207.15,16800.0,206.3118,206.451,205.6851,206.0631,16800.0
2024-12-17 12:00:00,207.16,207.35,206.49,206.53,11085.0,206.073,206.262,205.4066,205.4463,11085.0
2024-12-17 12:30:00,206.51,206.68,206.33,206.33,7549.0,205.4264,205.5956,205.2474,205.2474,7549.0
2024-12-17 13:00:00,206.41,206.41,205.87,206.22,12009.0,205.327,205.327,204.7898,205.138,12009.0
2024-12-17 13:30:00,206.33,206.34,206.02,206.16,11720.0,205.2474,205.2573,204.939,205.0783,11720.0
2024-12-17 14:00:00,206.17,206.31,205.63,205.66,12603.0,205.0882,205.2275,204.5511,204.5809,12603.0
2024-12-17 14:30:00,205.68,205.74,205.25,205.56,10240.0,204.6008,204.6605,204.1731,204.4814,10240.0
2024-12-17 15:00:00,205.59,205.63,205.17,205.31,14492.0,204.5113,204.5511,204.0935,204.2327,14492.0
2024-12-17 15:30:00,205.28,206.17,205.15,205.65,117208.0,204.2029,205.0882,204.0736,204.571,117208.0
2024-12-18 09:30:00,205.94,206.81,204.97,205.59,62123.0,204.8594,205.7249,203.8945,204.5113,62123.0
2024-12-18 10:00:00,205.62,206.56,205.43,206.42,18368.0,204.5411,205.4762,204.3521,205.3369,18368.0
2024-12-18 10:30:00,206.37,206.69,206.09,206.5,37967.0,205.2872,205.6055,205.0087,205.4165,37967.0
2024-12-18 11:00:00,206.41,206.59,205.77,205.89,11657.0,205.327,205.506,204.6903,204.8097,11657.0
2024-12-18 11:30:00,205.86,206.09,205.65,205.77,10987.0,204.7799,205.0087,204.571,204.6903,10987.0
2024-12-18 12:00:00,205.6,206.14,205.42,205.91,28645.0,204.5212,205.0584,204.3422,204.8296,28645.0
2024-12-18 12:30:00,205.91,205.91,205.49,205.66,9789.0,204.8296,204.8296,204.4118,204.5809,9789.0
2024-12-18 13:00:00,205.62,205.73,205.32,205.37,13784.0,204.5411,204.6505,204.2427,204.2924,13784.0
2024-12-18 13:30:00,205.42,205.8,205.33,205.56,13077.0,204.3422,204.7202,204.2526,204.4814,13077.0
2024-12-18 14:00:00,205.54,205.62,204.16,204.3,36930.0,204.4615,204.5411,203.0888,203.228,36930.0
2024-12-18 14:30:00,204.32,204.49,204.02,204.04,35106.0,203.2479,203.417,202.9495,202.9694,35106.0
2024-12-18 15:00:00,204.13,205.35,204.12,205.03,33054.0,203.0589,204.2725,203.049,203.9542,33054.0
2024-12-18 15:30:00,205.11,205.28,203.37,203.49,198769.0,204.0338,204.2029,202.3029,202.4223,198769.0
2024-12-19 09:30:00,203.17,205.22,202.47,203.88,53907.0,202.104,204.1432,201.4076,202.8102,53907.0
2024-12-19 10:00:00,203.9,204.35,203.18,204.24,40448.0,202.8301,203.2778,202.1139,203.1684,40448.0
2024-12-19 10:30:00,204.0,204.46,203.6,204.13,54104.0,202.9296,203.3872,202.5317,203.0589,54104.0
2024-12-19 11:00:00,204.14,204.52,203.81,204.39,20091.0,203.0689,203.4469,202.7406,203.3176,20091.0
2024-12-19 11:30:00,204.26,204.75,204.25,204.42,17687.0,203.1883,203.6757,203.1783,203.3474,17687.0
2024-12-19 12:00:00,204.37,205.08,204.36,204.9,19536.0,203.2977,204.004,203.2877,203.8249,19536.0
2024-12-19 12:30:00,204.98,205.19,204.57,205.0,40899.0,203.9045,204.1134,203.4966,203.9244,40899.0
2024-12-19 13:00:00,204.94,205.26,204.73,205.15,26599.0,203.8647,204.183,203.6558,204.0736,26599.0
2024-12-19 13:30:00,205.1,205.32,204.76,205.32,13422.0,204.0238,204.2427,203.6856,204.2427,13422.0
2024-12-19 14:00:00,205.33,205.34,204.33,204.71,22983.0,204.2526,204.2626,203.2579,203.6359,22983.0
2024-12-19 14:30:00,204.77,204.82,204.33,204.53,26406.0,203.6956,203.7453,203.2579,203.4568,26406.0
2024-12-19 15:00:00,204.52,205.23,204.52,204.94,30814.0,203.4469,204.1532,203.4469,203.8647,30814.0
2024-12-19 15:30:00,205.01,205.01,203.9,203.96,194702.0,203.9343,203.9343,202.8301,202.8898,194702.0
2024-12-20 09:30:00,204.44,204.93,203.33,203.72,179055.0,203.3673,203.8547,202.2631,202.6511,179055.0
2024-12-20 10:00:00,203.92,203.92,202.81,203.5,44609.0,202.85,202.85,201.7459,202.4322,44609.0
2024-12-20 10:30:00,203.53,204.39,203.37,204.18,27384.0,202.4621,203.3176,202.3029,203.1087,27384.0
2024-12-20 11:00:00,203.96,204.88,203.96,204.75,45417.0,202.8898,203.805,202.8898,203.6757,45417.0
2024-12-20 11:30:00,204.81,205.33,204.69,205.32,35123.0,203.7354,204.2526,203.616,204.2427,35123.0
2024-12-20 12:00:00,205.19,205.6,205.1,205.43,42205.0,204.1134,204.5212,204.0238,204.3521,42205.0
2024-12-20 12:30:00,205.42,205.55,205.09,205.41,33421.0,204.3422,204.4715,204.0139,204.3322,33421.0
2024-12-20 13:00:00,205.32,205.41,204.54,204.64,19365.0,204.2427,204.3322,203.4668,203.5663,19365.0
2024-12-20 13:30:00,204.61,204.88,204.28,204.28,21863.0,203.5364,203.805,203.2081,203.2081,21863.0
2024-12-20 14:00:00,204.28,204.56,204.18,204.56,17688.0,203.2081,203.4867,203.1087,203.4867,17688.0
2024-12-20 14:30:00,204.53,204.6,203.7,203.91,32523.0,203.4568,203.5265,202.6312,202.8401,32523.0
2024-12-20 15:00:00,203.92,204.36,203.9,204.34,25645.0,202.85,203.2877,202.8301,203.2678,25645.0
2024-12-20 15:30:00,204.26,204.64,203.45,203.82,173916.0,203.1883,203.5663,202.3825,202.7506,173916.0
2024-12-23 09:30:00,203.91,203.96,201.67,201.97,25089.0,202.8401,202.8898,200.6118,200.9103,25089.0
2024-12-23 10:00:00,202.14,202.25,201.64,201.74,16554.0,201.0794,201.1888,200.582,200.6815,16554.0
2024-12-23 10:30:00,201.73,201.98,200.85,200.99,20937.0,200.6715,200.9202,199.7961,199.9354,20937.0
2024-12-23 11:00:00,201.12,201.29,200.75,200.86,12375.0,200.0647,200.2338,199.6967,199.8061,12375.0
2024-12-23 11:30:00,200.8,201.46,200.67,201.45,14384.0,199.7464,200.4029,199.6171,200.393,14384.0
2024-12-23 12:00:00,201.6,201.94,201.16,201.85,16813.0,200.5422,200.8804,200.1045,200.7909,16813.0
2024-12-23 12:30:00,201.78,201.78,201.41,201.55,15290.0,200.7213,200.7213,200.3532,200.4925,15290.0
2024-12-23 13:00:00,201.59,202.04,201.58,202.04,9713.0,200.5323,200.9799,200.5223,200.9799,9713.0
2024-12-23 13:30:00,201.97,202.11,201.69,201.8,12765.0,200.9103,201.0495,200.6317,200.7412,12765.0
2024-12-23 14:00:00,201.81,202.04,201.7,201.78,23223.0,200.7511,200.9799,200.6417,200.7213,23223.0
2024-12-23 14:30:00,201.84,201.87,201.53,201.59,16240.0,200.781,200.8108,200.4726,200.5323,16240.0
2024-12-23 15:00:00,201.63,202.19,201.47,202.1,21916.0,200.5721,201.1291,200.4129,201.0396,21916.0
2024-12-23 15:30:00,202.09,202.52,201.99,202.28,72123.0,201.0296,201.4574,200.9302,201.2186,72123.0
2024-12-24 09:30:00,201.85,202.8,201.76,202.66,18697.0,200.7909,201.7359,200.7014,201.5966,18697.0
2024-12-24 10:00:00,202.7,203.32,202.62,203.17,24269.0,201.6364,202.2532,201.5569,202.104,24269.0
2024-12-24 10:30:00,203.22,203.68,203.1,203.19,21088.0,202.1537,202.6113,202.0343,202.1239,21088.0
2024-12-24 11:00:00,203.18,203.32,202.82,203.2,8445.0,202.1139,202.2532,201.7558,202.1338,8445.0
2024-12-24 11:30:00,203.21,203.64,203.2,203.63,9262.0,202.1438,202.5715,202.1338,202.5616,9262.0
2024-12-24 12:00:00,203.6,203.83,203.52,203.83,17504.0,202.5317,202.7605,202.4521,202.7605,17504.0
2024-12-24 12:30:00,203.83,204.14,203.54,203.92,37919.0,202.7605,203.0689,202.472,202.85,37919.0
2024-12-26 09:30:00,203.5,204.44,202.5,204.32,24102.0,202.4322,203.3673,201.4375,203.2479,24102.0
2024-12-26 10:00:00,204.72,206.39,204.21,204.41,14681.0,203.6458,205.3071,203.1385,203.3375,14681.0
2024-12-26 10:30:00,204.5,204.5,203.8,204.12,15035.0,203.427,203.427,202.7307,203.049,15035.0
2024-12-26 11:00:00,204.02,204.45,204.01,204.45,3902.0,202.9495,203.3773,202.9396,203.3773,3902.0
2024-12-26 11:30:00,204.56,204.77,204.47,204.47,9640.0,203.4867,203.6956,203.3972,203.3972,9640.0
2024-12-26 12:00:00,204.63,204.76,204.57,204.63,5577.0,203.5563,203.6856,203.4966,203.5563,5577.0
2024-12-26 12:30:00,204.59,204.68,204.25,204.54,6369.0,203.5165,203.606,203.1783,203.4668,6369.0
2024-12-26 13:00:00,204.48,204.75,204.39,204.53,8088.0,203.4071,203.6757,203.3176,203.4568,8088.0
2024-12-26 13:30:00,204.39,204.45,204.08,204.39,4324.0,203.3176,203.3773,203.0092,203.3176,4324.0
2024-12-26 14:00:00,204.33,204.4,204.24,204.27,9449.0,203.2579,203.3275,203.1684,203.1982,9449.0
2024-12-26 14:30:00,204.27,204.44,204.19,204.24,10321.0,203.1982,203.3673,203.1186,203.1684,10321.0
2024-12-26 15:00:00,204.18,204.31,204.07,204.25,12853.0,203.1087,203.238,202.9992,203.1783,12853.0
2024-12-26 15:30:00,204.18,204.38,203.99,204.23,47878.0,203.1087,203.3076,202.9197,203.1584,47878.0
2024-12-27 09:30:00,203.2,204.77,203.2,204.52,12924.0,202.1338,203.6956,202.1338,203.4469,12924.0
2024-12-27 10:00:00,204.49,204.68,203.49,203.49,12621.0,203.417,203.606,202.4223,202.4223,12621.0
2024-12-27 10:30:00,203.31,203.72,203.24,203.26,8039.0,202.2432,202.6511,202.1736,202.1935,8039.0
2024-12-27 11:00:00,203.31,203.31,202.74,202.96,4485.0,202.2432,202.2432,201.6762,201.8951,4485.0
2024-12-27 11:30:00,202.95,203.33,202.5,202.51,5138.0,201.8851,202.2631,201.4375,201.4474,5138.0
2024-12-27 12:00:00,202.67,202.68,202.36,202.68,5232.0,201.6066,201.6165,201.2982,201.6165,5232.0
2024-12-27 12:30:00,202.56,202.78,202.24,202.59,11183.0,201.4972,201.716,201.1789,201.527,11183.0
2024-12-27 13:00:00,202.66,202.95,202.54,202.54,5572.0,201.5966,201.8851,201.4773,201.4773,5572.0
2024-12-27 13:30:00,202.67,202.87,202.62,202.86,5320.0,201.6066,201.8055,201.5569,201.7956,5320.0
2024-12-27 14:00:00,202.82,203.15,202.82,203.06,11889.0,201.7558,202.0841,201.7558,201.9945,11889.0
2024-12-27 14:30:00,202.99,203.24,202.85,203.04,25348.0,201.9249,202.1736,201.7857,201.9747,25348.0
2024-12-27 15:00:00,203.07,203.07,202.49,202.69,10981.0,202.0045,202.0045,201.4275,201.6265,10981.0
2024-12-27 15:30:00,202.61,203.21,202.32,202.9,50494.0,201.5469,202.1438,201.2584,201.8354,50494.0
2024-12-30 09:30:00,201.66,201.87,200.76,201.19,34932.0,200.6019,200.8108,199.7066,200.1344,34932.0
2024-12-30 10:00:00,201.14,201.15,200.62,200.88,21276.0,200.0846,200.0946,199.5674,199.826,21276.0
2024-12-30 10:30:00,201.0,201.07,200.53,200.9,17372.0,199.9454,200.015,199.4778,199.8459,17372.0
2024-12-30 11:00:00,200.93,201.6,200.84,201.53,22391.0,199.8757,200.5422,199.7862,200.4726,22391.0
2024-12-30 11:30:00,201.55,201.96,201.37,201.56,16567.0,200.4925,200.9003,200.3134,200.5024,16567.0
2024-12-30 12:00:00,201.58,201.93,201.56,201.8,16929.0,200.5223,200.8705,200.5024,200.7412,16929.0
2024-12-30 12:30:00,201.8,201.82,201.37,201.82,22436.0,200.7412,200.7611,200.3134,200.7611,22436.0
2024-12-30 13:00:00,201.7,202.1,201.49,201.8,14063.0,200.6417,201.0396,200.4328,200.7412,14063.0
2024-12-30 13:30:00,201.8,202.05,201.41,201.42,25585.0,200.7412,200.9898,200.3532,200.3632,25585.0
2024-12-30 14:00:00,201.58,201.61,201.13,201.37,19786.0,200.5223,200.5522,200.0747,200.3134,19786.0
2024-12-30 14:30:00,201.37,201.87,201.36,201.86,19467.0,200.3134,200.8108,200.3035,200.8008,19467.0
2024-12-30 15:00:00,201.81,201.81,201.31,201.31,35955.0,200.7511,200.7511,200.2537,200.2537,35955.0
2024-12-30 15:30:00,201.31,201.73,200.98,201.24,150759.0,200.2537,200.6715,199.9255,200.1841,150759.0
2024-12-31 09:30:00,201.47,201.65,200.21,200.32,41130.0,200.4129,200.5919,199.1595,199.2689,41130.0
2024-12-31 10:00:00,200.47,200.83,200.13,200.15,9421.0,199.4181,199.7763,199.0799,199.0998,9421.0
2024-12-31 10:30:00,200.15,200.27,199.88,200.11,11657.0,199.0998,199.2192,198.8312,199.06,11657.0
2024-12-31 11:00:00,200.03,200.22,199.73,200.02,12475.0,198.9804,199.1695,198.682,198.9705,12475.0
2024-12-31 11:30:00,200.1,200.4,199.74,200.07,16915.0,199.0501,199.3485,198.692,199.0202,16915.0
2024-12-31 12:00:00,200.08,200.63,199.93,200.28,11648.0,199.0302,199.5773,198.881,199.2291,11648.0
2024-12-31 12:30:00,200.36,200.53,200.05,200.45,14174.0,199.3087,199.4778,199.0003,199.3982,14174.0
2024-12-31 13:00:00,200.52,200.52,200.04,200.23,12544.0,199.4679,199.4679,198.9904,199.1794,12544.0
2024-12-31 13:30:00,200.22,200.98,200.22,200.5,14817.0,199.1695,199.9255,199.1695,199.448,14817.0
2024-12-31 14:00:00,200.47,201.03,200.43,200.78,16612.0,199.4181,199.9752,199.3783,199.7265,16612.0
2024-12-31 14:30:00,200.78,200.85,200.48,200.83,22327.0,199.7265,199.7961,199.4281,199.7763,22327.0
2024-12-31 15:00:00,200.81,200.95,200.48,200.64,24033.0,199.7564,199.8956,199.4281,199.5872,24033.0
2024-12-31 15:30:00,200.66,201.23,200.39,201.2,127096.0,199.6071,200.1742,199.3386,200.1443,127096.0
2025-01-02 09:30:00,201.21,202.72,200.46,200.84,50032.0,200.7344,202.2409,199.9862,200.3653,50032.0
2025-01-02 10:00:00,200.89,201.05,200.37,200.55,20861.0,200.4152,200.5748,199.8964,200.076,20861.0
2025-01-02 10:30:00,200.53,200.89,200.4,200.71,27516.0,200.056,200.4152,199.9264,200.2356,27516.0
2025-01-02 11:00:00,200.69,200.73,199.75,200.65,15255.0,200.2157,200.2556,199.2779,200.1758,15255.0
2025-01-02 11:30:00,200.53,200.77,200.48,200.58,17634.0,200.056,200.2955,200.0062,200.1059,17634.0
2025-01-02 12:00:00,200.54,200.73,200.1,200.1,16613.0,200.066,200.2556,199.6271,199.6271,16613.0
2025-01-02 12:30:00,200.04,200.32,199.6,200.27,20332.0,199.5672,199.8465,199.1282,199.7967,20332.0
2025-01-02 13:00:00,200.38,200.38,199.76,200.23,15878.0,199.9064,199.9064,199.2879,199.7568,15878.0
2025-01-02 13:30:00,200.2,200.24,199.45,199.76,49879.0,199.7268,199.7667,198.9786,199.2879,49879.0
2025-01-02 14:00:00,199.69,200.16,199.6,200.06,21621.0,199.218,199.6869,199.1282,199.5872,21621.0
2025-01-02 14:30:00,200.09,200.24,199.78,199.84,23062.0,199.6171,199.7667,199.3078,199.3677,23062.0
2025-01-02 15:00:00,199.9,200.59,199.88,200.38,18793.0,199.4275,200.1159,199.4076,199.9064,18793.0
2025-01-02 15:30:00,200.4,200.58,200.06,200.1,108249.0,199.9264,200.1059,199.5872,199.6271,108249.0
2025-01-03 09:30:00,200.32,200.34,199.43,200.34,29232.0,199.8465,199.8665,198.9586,199.8665,29232.0
2025-01-03 10:00:00,200.25,200.95,200.1,200.84,27940.0,199.7767,200.4751,199.6271,200.3653,27940.0
2025-01-03 10:30:00,200.85,201.17,200.75,201.06,20624.0,200.3753,200.6945,200.2755,200.5848,20624.0
2025-01-03 11:00:00,201.06,201.11,200.71,201.1,16086.0,200.5848,200.6347,200.2356,200.6247,16086.0
2025-01-03 11:30:00,201.0,201.32,200.88,201.06,55792.0,200.5249,200.8442,200.4052,200.5848,55792.0
2025-01-03 12:00:00,200.94,201.24,200.87,201.06,30392.0,200.4651,200.7644,200.3952,200.5848,30392.0
2025-01-03 12:30:00,201.11,201.15,200.8,201.06,15137.0,200.6347,200.6746,200.3254,200.5848,15137.0
2025-01-03 13:00:00,201.16,201.26,200.96,201.25,14075.0,200.6846,200.7843,200.485,200.7743,14075.0
2025-01-03 13:30:00,201.24,201.34,201.04,201.17,15771.0,200.7644,200.8641,200.5648,200.6945,15771.0
2025-01-03 14:00:00,201.16,201.46,201.05,201.46,11856.0,200.6846,200.9839,200.5748,200.9839,11856.0
2025-01-03 14:30:00,201.39,201.54,200.96,200.99,16737.0,200.914,201.0637,200.485,200.515,16737.0
2025-01-03 15:00:00,200.98,201.24,200.87,201.19,21105.0,200.505,200.7644,200.3952,200.7145,21105.0
2025-01-03 15:30:00,201.14,201.34,200.85,201.11,97863.0,200.6646,200.8641,200.3753,200.6347,97863.0
2025-01-06 09:30:00,201.27,201.27,200.24,200.53,45136.0,200.7943,200.7943,199.7667,200.056,45136.0
2025-01-06 10:00:00,200.53,201.22,200.53,200.67,34789.0,200.056,200.7444,200.056,200.1957,34789.0
2025-01-06 10:30:00,200.82,201.47,200.62,201.29,28719.0,200.3454,200.9938,200.1458,200.8143,28719.0
2025-01-06 11:00:00,201.22,201.88,201.2,201.88,25383.0,200.7444,201.4029,200.7245,201.4029,25383.0
2025-01-06 11:30:00,201.88,202.49,201.83,202.23,18875.0,201.4029,202.0114,201.353,201.752,18875.0
2025-01-06 12:00:00,202.28,202.39,201.75,201.75,13277.0,201.8019,201.9117,201.2732,201.2732,13277.0
2025-01-06 12:30:00,201.8,202.06,201.49,201.49,18002.0,201.323,201.5824,201.0138,201.0138,18002.0
2025-01-06 13:00:00,201.49,201.52,201.19,201.33,12054.0,201.0138,201.0437,200.7145,200.8542,12054.0
2025-01-06 13:30:00,201.27,201.36,201.0,201.28,16267.0,200.7943,200.8841,200.5249,200.8043,16267.0
2025-01-06 14:00:00,201.21,201.28,200.88,200.88,14913.0,200.7344,200.8043,200.4052,200.4052,14913.0
2025-01-06 14:30:00,200.88,201.05,200.8,200.86,11724.0,200.4052,200.5748,200.3254,200.3853,11724.0
2025-01-06 15:00:00,200.94,201.57,200.88,201.57,23992.0,200.4651,201.0936,200.4052,201.0936,23992.0
2025-01-06 15:30:00,201.56,201.65,200.83,200.96,126888.0,201.0836,201.1734,200.3553,200.485,126888.0
2025-01-07 09:30:00,201.9,203.25,201.9,203.24,25068.0,201.4228,202.7696,201.4228,202.7596,25068.0
2025-01-07 10:00:00,203.2,203.61,202.52,203.17,37583.0,202.7197,203.1288,202.0413,202.6898,37583.0
2025-01-07 10:30:00,203.17,203.67,202.75,203.27,22800.0,202.6898,203.1886,202.2708,202.7896,22800.0
2025-01-07 11:00:00,203.31,203.31,202.46,202.73,20105.0,202.8295,202.8295,201.9815,202.2509,20105.0
2025-01-07 11:30:00,202.65,202.82,202.05,202.19,24435.0,202.171,202.3406,201.5725,201.7121,24435.0
2025-01-07 12:00:00,202.18,202.36,202.12,202.29,22509.0,201.7021,201.8817,201.6423,201.8119,22509.0
2025-01-07 12:30:00,202.51,202.71,201.87,202.08,90278.0,202.0314,202.2309,201.3929,201.6024,90278.0
2025-01-07 13:00:00,202.09,203.19,202.08,203.15,43440.0,201.6124,202.7098,201.6024,202.6699,43440.0
2025-01-07 13:30:00,203.07,203.27,202.99,203.15,25929.0,202.59,202.7896,202.5102,202.6699,25929.0
2025-01-07 14:00:00,203.15,203.15,202.64,202.9,18386.0,202.6699,202.6699,202.1611,202.4204,18386.0
2025-01-07 14:30:00,202.83,203.04,202.74,202.78,31093.0,202.3506,202.5601,202.2608,202.3007,31093.0
2025-01-07 15:00:00,202.78,202.94,202.58,202.86,41974.0,202.3007,202.4604,202.1012,202.3805,41974.0
2025-01-07 15:30:00,202.88,203.28,202.29,203.05,142789.0,202.4005,202.7996,201.8119,202.5701,142789.0
2025-01-08 09:30:00,203.89,205.58,203.61,204.55,49509.0,203.4081,205.0941,203.1288,204.0665,49509.0
2025-01-08 10:00:00,204.44,204.63,203.96,204.23,24731.0,203.9568,204.1464,203.4779,203.7473,24731.0
2025-01-08 10:30:00,204.22,205.08,204.08,205.07,20411.0,203.7373,204.5953,203.5977,204.5853,20411.0
2025-01-08 11:00:00,205.06,205.51,204.67,205.44,29796.0,204.5753,205.0243,204.1863,204.9544,29796.0
2025-01-08 11:30:00,205.51,206.42,205.51,206.4,42810.0,205.0243,205.9321,205.0243,205.9122,42810.0
2025-01-08 12:00:00,206.4,206.42,205.62,205.76,30199.0,205.9122,205.9321,205.134,205.2737,30199.0
2025-01-08 12:30:00,205.7,206.45,205.53,206.28,31010.0,205.2138,205.9621,205.0442,205.7925,31010.0
2025-01-08 13:00:00,206.25,206.53,206.1,206.42,18333.0,205.7625,206.0419,205.6129,205.9321,18333.0
2025-01-08 13:30:00,206.49,206.62,205.89,205.94,44343.0,206.002,206.1317,205.4034,205.4533,44343.0
2025-01-08 14:00:00,205.93,206.71,205.88,206.56,26890.0,205.4433,206.2214,205.3934,206.0718,26890.0
2025-01-08 14:30:00,206.56,206.79,206.41,206.66,16998.0,206.0718,206.3013,205.9222,206.1716,16998.0
2025-01-08 15:00:00,206.79,207.1,206.66,207.1,20300.0,206.3013,206.6105,206.1716,206.6105,20300.0
2025-01-08 15:30:00,207.06,207.24,206.68,206.97,130720.0,206.5706,206.7502,206.1915,206.4808,130720.0
2025-01-10 09:30:00,207.14,208.29,206.54,207.76,60064.0,206.6504,207.7977,206.0518,207.269,60064.0
2025-01-10 10:00:00,207.54,207.92,206.7,207.63,74544.0,207.0495,207.4286,206.2115,207.1393,74544.0
2025-01-10 10:30:00,207.57,207.6,206.91,207.48,50199.0,207.0794,207.1093,206.421,206.9896,50199.0
2025-01-10 11:00:00,207.53,208.03,207.25,207.59,54191.0,207.0395,207.5383,206.7602,207.0994,54191.0
2025-01-10 11:30:00,207.61,208.71,207.46,207.83,30460.0,207.1193,208.2167,206.9697,207.3388,30460.0
2025-01-10 12:00:00,207.79,207.93,207.12,207.36,55147.0,207.2989,207.4386,206.6305,206.8699,55147.0
2025-01-10 12:30:00,207.37,207.48,206.66,207.19,36680.0,206.8799,206.9896,206.1716,206.7003,36680.0
2025-01-10 13:00:00,207.04,207.4,206.94,207.4,26487.0,206.5507,206.9098,206.4509,206.9098,26487.0
2025-01-10 13:30:00,207.31,207.72,207.0,207.72,20816.0,206.82,207.2291,206.5108,207.2291,20816.0
2025-01-10 14:00:00,207.63,207.72,206.89,207.28,29737.0,207.1393,207.2291,206.401,206.7901,29737.0
2025-01-10 14:30:00,207.25,207.47,206.98,207.45,27234.0,206.7602,206.9796,206.4908,206.9597,27234.0
2025-01-10 15:00:00,207.44,207.5,206.46,206.6,37860.0,206.9497,207.0096,205.972,206.1117,37860.0
2025-01-10 15:30:00,206.58,206.6,205.81,206.29,177456.0,206.0918,206.1117,205.3236,205.8024,177456.0
2025-01-13 09:30:00,205.78,205.82,203.91,205.6,70917.0,205.2936,205.3335,203.4281,205.1141,70917.0
2025-01-13 10:00:00,205.61,205.92,205.11,205.73,15953.0,205.124,205.4333,204.6252,205.2438,15953.0
2025-01-13 10:30:00,205.84,206.49,205.57,206.43,18868.0,205.3535,206.002,205.0841,205.9421,18868.0
2025-01-13 11:00:00,206.43,206.9,206.05,206.9,67722.0,205.9421,206.411,205.563,206.411,67722.0
2025-01-13 11:30:00,206.73,207.06,206.38,206.38,20903.0,206.2414,206.5706,205.8922,205.8922,20903.0
2025-01-13 12:00:00,206.38,206.77,206.25,206.48,18449.0,205.8922,206.2813,205.7625,205.992,18449.0
2025-01-13 12:30:00,206.32,206.86,206.24,206.81,22294.0,205.8324,206.3711,205.7526,206.3212,22294.0
2025-01-13 13:00:00,206.81,207.06,206.42,206.69,21140.0,206.3212,206.5706,205.9321,206.2015,21140.0
2025-01-13 13:30:00,206.66,206.79,206.51,206.69,8251.0,206.1716,206.3013,206.0219,206.2015,8251.0
2025-01-13 14:00:00,206.67,206.8,206.33,206.66,9900.0,206.1815,206.3112,205.8423,206.1716,9900.0
2025-01-13 14:30:00,206.68,206.68,206.38,206.53,9101.0,206.1915,206.1915,205.8922,206.0419,9101.0
2025-01-13 15:00:00,206.47,206.88,206.39,206.82,13309.0,205.982,206.391,205.9022,206.3312,13309.0
2025-01-13 15:30:00,206.77,207.25,206.56,207.17,140808.0,206.2813,206.7602,206.0718,206.6804,140808.0
2025-01-14 09:30:00,207.0,207.06,205.36,206.48,59656.0,206.5108,206.5706,204.8746,205.992,59656.0
2025-01-14 10:00:00,206.32,206.56,205.85,205.98,33479.0,205.8324,206.0718,205.3635,205.4932,33479.0
2025-01-14 10:30:00,205.98,206.62,205.97,206.56,25703.0,205.4932,206.1317,205.4832,206.0718,25703.0
2025-01-14 11:00:00,206.46,206.46,205.93,205.97,12049.0,205.972,205.972,205.4433,205.4832,12049.0
2025-01-14 11:30:00,205.98,206.12,205.22,205.22,16341.0,205.4932,205.6328,204.735,204.735,16341.0
2025-01-14 12:00:00,205.22,205.77,205.16,205.62,31261.0,204.735,205.2837,204.6751,205.134,31261.0
2025-01-14 12:30:00,205.5,205.86,205.32,205.65,8393.0,205.0143,205.3735,204.8347,205.1639,8393.0
2025-01-14 13:00:00,205.65,206.28,205.64,206.19,12474.0,205.1639,205.7925,205.154,205.7027,12474.0
2025-01-14 13:30:00,206.22,206.63,206.21,206.43,29414.0,205.7326,206.1416,205.7226,205.9421,29414.0
2025-01-14 14:00:00,206.48,206.66,206.22,206.47,18385.0,205.992,206.1716,205.7326,205.982,18385.0
2025-01-14 14:30:00,206.46,206.67,206.15,206.29,24356.0,205.972,206.1815,205.6628,205.8024,24356.0
2025-01-14 15:00:00,206.31,206.36,205.82,206.36,17258.0,205.8224,205.8723,205.3335,205.8723,17258.0
2025-01-14 15:30:00,206.44,207.08,206.3,207.0,102480.0,205.9521,206.5906,205.8124,206.5108,102480.0
2025-01-15 09:30:00,208.17,208.64,207.66,208.4,72063.0,207.678,208.1469,207.1692,207.9074,72063.0
2025-01-15 10:00:00,208.61,208.69,208.12,208.49,37994.0,208.117,208.1968,207.6281,207.9972,37994.0
2025-01-15 10:30:00,208.54,208.71,208.0,208.62,16983.0,208.0471,208.2167,207.5084,208.1269,16983.0
2025-01-15 11:00:00,208.62,208.87,208.45,208.71,16345.0,208.1269,208.3763,207.9573,208.2167,16345.0
2025-01-15 11:30:00,208.57,208.7,207.68,208.03,67120.0,208.077,208.2067,207.1892,207.5383,67120.0
2025-01-15 12:00:00,207.99,208.95,207.94,208.76,14859.0,207.4984,208.4561,207.4485,208.2666,14859.0
2025-01-15 12:30:00,208.86,208.91,208.62,208.7,29349.0,208.3664,208.4162,208.1269,208.2067,29349.0
2025-01-15 13:00:00,208.75,208.84,208.41,208.77,14928.0,208.2566,208.3464,207.9174,208.2766,14928.0
2025-01-15 13:30:00,208.77,209.0,208.65,208.93,42348.0,208.2766,208.506,208.1569,208.4362,42348.0
2025-01-15 14:00:00,208.97,209.11,208.63,208.94,20218.0,208.4761,208.6158,208.1369,208.4462,20218.0
2025-01-15 14:30:00,208.98,209.36,208.92,209.28,17607.0,208.4861,208.8652,208.4262,208.7854,17607.0
2025-01-15 15:00:00,209.29,209.49,209.21,209.48,37720.0,208.7953,208.9949,208.7155,208.9849,37720.0
2025-01-15 15:30:00,209.48,210.21,209.43,209.8,161340.0,208.9849,209.7132,208.935,209.3041,161340.0
2025-01-16 09:30:00,209.76,210.5,209.52,210.33,29384.0,209.2642,210.0025,209.0248,209.8329,29384.0
2025-01-16 10:00:00,210.39,210.87,210.07,210.72,36761.0,209.8927,210.3716,209.5735,210.222,36761.0
2025-01-16 10:30:00,210.84,211.62,210.84,211.56,6981.0,210.3417,211.1198,210.3417,211.06,6981.0
2025-01-16 11:00:00,211.6,212.11,211.46,212.11,18388.0,211.0999,211.6087,210.9602,211.6087,18388.0
2025-01-16 11:30:00,212.06,212.64,212.04,212.64,24571.0,211.5588,212.1374,211.5388,212.1374,24571.0
2025-01-16 12:00:00,212.71,212.87,212.29,212.5,11905.0,212.2073,212.3669,211.7883,211.9978,11905.0
2025-01-16 12:30:00,212.56,212.76,212.15,212.29,11114.0,212.0576,212.2571,211.6486,211.7883,11114.0
2025-01-16 13:00:00,212.12,212.41,212.12,212.3,8074.0,211.6187,211.908,211.6187,211.7982,8074.0
2025-01-16 13:30:00,212.22,212.41,211.59,211.59,27734.0,211.7184,211.908,211.0899,211.0899,27734.0
2025-01-16 14:00:00,211.61,211.88,211.56,211.84,12143.0,211.1099,211.3792,211.06,211.3393,12143.0
2025-01-16 14:30:00,211.91,212.09,211.65,211.71,37597.0,211.4092,211.5887,211.1498,211.2096,37597.0
2025-01-16 15:00:00,211.7,211.79,211.18,211.22,18869.0,211.1996,211.2894,210.6809,210.7208,18869.0
2025-01-16 15:30:00,211.29,212.04,211.26,211.96,116449.0,210.7906,211.5388,210.7607,211.459,116449.0
2025-01-17 09:30:00,212.47,213.15,212.2,213.15,143152.0,211.9678,212.6462,211.6985,212.6462,143152.0
2025-01-17 10:00:00,213.04,213.53,212.97,213.48,24098.0,212.5365,213.0253,212.4666,212.9754,24098.0
2025-01-17 10:30:00,213.53,213.99,213.35,213.84,17319.0,213.0253,213.4842,212.8457,213.3346,17319.0
2025-01-17 11:00:00,213.85,214.25,213.8,213.82,15351.0,213.3446,213.7436,213.2947,213.3146,15351.0
2025-01-17 11:30:00,213.81,214.24,213.68,214.21,21700.0,213.3047,213.7336,213.175,213.7037,21700.0
2025-01-17 12:00:00,214.17,214.45,214.08,214.19,12572.0,213.6638,213.9431,213.574,213.6838,12572.0
2025-01-17 12:30:00,214.26,214.65,214.26,214.47,15885.0,213.7536,214.1427,213.7536,213.9631,15885.0
2025-01-17 13:00:00,214.64,214.68,214.44,214.57,37647.0,214.1327,214.1726,213.9332,214.0629,37647.0
2025-01-17 13:30:00,214.51,214.56,214.05,214.16,36617.0,214.003,214.0529,213.5441,213.6538,36617.0
2025-01-17 14:00:00,214.25,214.37,214.05,214.3,36635.0,213.7436,213.8633,213.5441,213.7935,36635.0
2025-01-17 14:30:00,214.28,214.38,214.1,214.19,18310.0,213.7736,213.8733,213.594,213.6838,18310.0
2025-01-17 15:00:00,214.13,214.61,214.08,214.58,27870.0,213.6239,214.1028,213.574,214.0728,27870.0
2025-01-17 15:30:00,214.56,214.67,213.59,213.78,122504.0,214.0529,214.1626,213.0852,213.2747,122504.0
2025-01-21 09:30:00,214.98,217.16,214.8,216.82,64492.0,214.4719,216.6467,214.2923,216.3075,64492.0
2025-01-21 10:00:00,216.8,217.08,215.12,215.39,33658.0,216.2876,216.5669,214.6116,214.8809,33658.0
2025-01-21 10:30:00,215.4,215.6,214.63,214.68,32706.0,214.8909,215.0904,214.1227,214.1726,32706.0
2025-01-21 11:00:00,214.65,215.37,214.64,215.17,17840.0,214.1427,214.861,214.1327,214.6614,17840.0
2025-01-21 11:30:00,215.29,215.46,214.93,215.02,13842.0,214.7812,214.9508,214.422,214.5118,13842.0
2025-01-21 12:00:00,215.07,215.18,214.55,214.63,32761.0,214.5617,214.6714,214.0429,214.1227,32761.0
2025-01-21 12:30:00,214.63,214.98,214.63,214.78,12775.0,214.1227,214.4719,214.1227,214.2724,12775.0
2025-01-21 13:00:00,214.81,215.29,214.53,215.18,17837.0,214.3023,214.7812,214.023,214.6714,17837.0
2025-01-21 13:30:00,215.15,215.43,214.81,215.08,17437.0,214.6415,214.9208,214.3023,214.5717,17437.0
2025-01-21 14:00:00,215.14,215.27,214.95,215.01,17934.0,214.6315,214.7612,214.442,214.5018,17934.0
2025-01-21 14:30:00,215.01,215.05,214.79,215.01,16950.0,214.5018,214.5417,214.2823,214.5018,16950.0
2025-01-21 15:00:00,214.97,214.97,214.54,214.66,25557.0,214.4619,214.4619,214.0329,214.1527,25557.0
2025-01-21 15:30:00,214.66,215.07,214.43,214.97,101760.0,214.1527,214.5617,213.9232,214.4619,101760.0
2025-01-22 09:30:00,214.13,214.4,211.8,212.22,52614.0,213.6239,213.8933,211.2994,211.7184,52614.0
2025-01-22 10:00:00,212.02,213.07,211.89,212.69,37527.0,211.5189,212.5664,211.3892,212.1873,37527.0
2025-01-22 10:30:00,212.69,212.97,212.43,212.93,25498.0,212.1873,212.4666,211.9279,212.4267,25498.0
2025-01-22 11:00:00,212.98,213.09,212.7,212.76,21728.0,212.4766,212.5864,212.1973,212.2571,21728.0
2025-01-22 11:30:00,212.72,213.23,212.65,213.13,20574.0,212.2172,212.726,212.1474,212.6263,20574.0
2025-01-22 12:00:00,213.09,213.22,212.98,213.12,15236.0,212.5864,212.7161,212.4766,212.6163,15236.0
2025-01-22 12:30:00,213.12,213.27,212.78,212.94,20466.0,212.6163,212.7659,212.2771,212.4367,20466.0
2025-01-22 13:00:00,212.88,213.02,212.47,212.96,11077.0,212.3769,212.5165,211.9678,212.4567,11077.0
2025-01-22 13:30:00,213.0,213.58,212.99,213.13,29804.0,212.4966,213.0752,212.4866,212.6263,29804.0
2025-01-22 14:00:00,213.02,213.3,212.9,212.98,21672.0,212.5165,212.7959,212.3968,212.4766,21672.0
2025-01-22 14:30:00,213.02,213.63,213.02,213.63,23995.0,212.5165,213.1251,212.5165,213.1251,23995.0
2025-01-22 15:00:00,213.58,213.66,213.4,213.4,16594.0,213.0752,213.155,212.8956,212.8956,16594.0
2025-01-22 15:30:00,213.37,213.39,212.18,212.43,110824.0,212.8657,212.8857,211.6785,211.9279,110824.0
2025-01-23 09:30:00,212.83,213.03,212.09,212.75,52116.0,212.327,212.5265,211.5887,212.2472,52116.0
2025-01-23 10:00:00,212.82,212.82,211.49,211.68,17259.0,212.317,212.317,210.9901,211.1797,17259.0
2025-01-23 10:30:00,211.65,211.92,211.26,211.5,25390.0,211.1498,211.4191,210.7607,211.0001,25390.0
2025-01-23 11:00:00,211.61,212.14,211.61,212.02,11009.0,211.1099,211.6386,211.1099,211.5189,11009.0
2025-01-23 11:30:00,212.0,212.29,211.72,212.05,12443.0,211.4989,211.7883,211.2196,211.5488,12443.0
2025-01-23 12:00:00,212.04,212.18,211.73,211.86,8841.0,211.5388,211.6785,211.2296,211.3593,8841.0
2025-01-23 12:30:00,211.92,212.02,211.7,212.0,8900.0,211.4191,211.5189,211.1996,211.4989,8900.0
2025-01-23 13:00:00,212.06,212.28,211.89,212.02,9952.0,211.5588,211.7783,211.3892,211.5189,9952.0
2025-01-23 13:30:00,212.08,212.15,211.84,211.87,5559.0,211.5788,211.6486,211.3393,211.3692,5559.0
2025-01-23 14:00:00,211.84,212.27,211.8,212.18,11451.0,211.3393,211.7683,211.2994,211.6785,11451.0
2025-01-23 14:30:00,212.2,212.31,212.0,212.19,10073.0,211.6985,211.8082,211.4989,211.6885,10073.0
2025-01-23 15:00:00,212.17,212.17,211.71,211.83,17687.0,211.6685,211.6685,211.2096,211.3293,17687.0
2025-01-23 15:30:00,211.84,212.44,211.81,212.26,75488.0,211.3393,211.9379,211.3094,211.7583,75488.0
2025-01-24 09:30:00,212.71,212.71,211.92,212.53,50626.0,212.2073,212.2073,211.4191,212.0277,50626.0
2025-01-24 10:00:00,212.62,212.79,211.89,212.15,22914.0,212.1175,212.2871,211.3892,211.6486,22914.0
2025-01-24 10:30:00,211.98,212.22,211.66,212.0,16013.0,211.479,211.7184,211.1597,211.4989,16013.0
2025-01-24 11:00:00,211.84,212.3,211.71,212.08,17243.0,211.3393,211.7982,211.2096,211.5788,17243.0
2025-01-24 11:30:00,211.97,212.37,211.9,212.28,24005.0,211.469,211.8681,211.3992,211.7783,24005.0
2025-01-24 12:00:00,212.28,212.56,212.16,212.52,11288.0,211.7783,212.0576,211.6586,212.0177,11288.0
2025-01-24 12:30:00,212.47,212.66,212.35,212.42,8398.0,211.9678,212.1574,211.8481,211.9179,8398.0
2025-01-24 13:00:00,212.42,212.42,212.16,212.38,15729.0,211.9179,211.9179,211.6586,211.878,15729.0
2025-01-24 13:30:00,212.37,212.61,212.37,212.46,9051.0,211.8681,212.1075,211.8681,211.9579,9051.0
2025-01-24 14:00:00,212.46,212.61,212.31,212.51,15075.0,211.9579,212.1075,211.8082,212.0077,15075.0
2025-01-24 14:30:00,212.61,212.66,212.37,212.38,12850.0,212.1075,212.1574,211.8681,211.878,12850.0
2025-01-24 15:00:00,212.38,212.62,211.98,211.98,19598.0,211.878,212.1175,211.479,211.479,19598.0
2025-01-24 15:30:00,212.02,212.25,211.66,211.73,129269.0,211.5189,211.7483,211.1597,211.2296,129269.0
2025-01-27 09:30:00,212.89,215.03,211.98,214.38,69025.0,212.3868,214.5218,211.479,213.8733,69025.0
2025-01-27 10:00:00,214.24,214.57,213.47,214.02,36633.0,213.7336,214.0629,212.9655,213.5142,36633.0
2025-01-27 10:30:00,213.85,213.85,213.26,213.68,15371.0,213.3446,213.3446,212.756,213.175,15371.0
2025-01-27 11:00:00,213.7,213.82,213.3,213.65,15128.0,213.1949,213.3146,212.7959,213.145,15128.0
2025-01-27 11:30:00,213.55,214.27,213.51,214.12,10564.0,213.0453,213.7636,213.0054,213.6139,10564.0
2025-01-27 12:00:00,214.06,214.71,213.9,214.71,14159.0,213.5541,214.2025,213.3944,214.2025,14159.0
2025-01-27 12:30:00,214.54,214.95,214.43,214.69,15865.0,214.0329,214.442,213.9232,214.1826,15865.0
2025-01-27 13:00:00,214.7,214.71,213.94,214.55,20632.0,214.1926,214.2025,213.4344,214.0429,20632.0
2025-01-27 13:30:00,214.46,214.87,214.19,214.59,24600.0,213.9531,214.3622,213.6838,214.0828,24600.0
2025-01-27 14:00:00,214.76,215.37,214.52,215.37,21075.0,214.2524,214.861,214.013,214.861,21075.0
2025-01-27 14:30:00,215.3,215.77,215.29,215.4,31703.0,214.7911,215.26,214.7812,214.8909,31703.0
2025-01-27 15:00:00,215.47,215.47,214.4,214.42,36987.0,214.9607,214.9607,213.8933,213.9132,36987.0
2025-01-27 15:30:00,214.49,215.7,214.33,215.54,128012.0,213.9831,215.1902,213.8234,215.0306,128012.0
2025-01-28 09:30:00,215.53,215.94,214.38,214.55,37650.0,215.0206,215.4296,213.8733,214.0429,37650.0
2025-01-28 10:00:00,214.41,214.87,214.2,214.66,87689.0,213.9032,214.3622,213.6937,214.1527,87689.0
2025-01-28 10:30:00,214.53,215.12,214.02,215.03,111957.0,214.023,214.6116,213.5142,214.5218,111957.0
2025-01-28 11:00:00,215.15,215.75,215.14,215.26,29333.0,214.6415,215.2401,214.6315,214.7512,29333.0
2025-01-28 11:30:00,215.16,215.38,214.92,215.31,30890.0,214.6515,214.871,214.412,214.8011,30890.0
2025-01-28 12:00:00,215.2,215.32,214.9,215.17,18438.0,214.6914,214.8111,214.3921,214.6614,18438.0
2025-01-28 12:30:00,215.19,215.39,215.0,215.39,30850.0,214.6814,214.8809,214.4919,214.8809,30850.0
2025-01-28 13:00:00,215.43,215.5,215.05,215.15,72558.0,214.9208,214.9907,214.5417,214.6415,72558.0
2025-01-28 13:30:00,215.15,215.34,215.09,215.2,15075.0,214.6415,214.831,214.5816,214.6914,15075.0
2025-01-28 14:00:00,215.18,215.26,214.88,215.18,70947.0,214.6714,214.7512,214.3721,214.6714,70947.0
2025-01-28 14:30:00,215.21,215.63,215.09,215.56,23249.0,214.7014,215.1204,214.5816,215.0505,23249.0
2025-01-28 15:00:00,215.54,215.83,215.48,215.7,36030.0,215.0306,215.3199,214.9707,215.1902,36030.0
2025-01-28 15:30:00,215.68,216.24,215.36,215.94,179427.0,215.1702,215.7289,214.851,215.4296,179427.0
2025-01-29 09:30:00,216.13,216.15,215.25,216.15,37897.0,215.6192,215.6391,214.7413,215.6391,37897.0
2025-01-29 10:00:00,216.04,216.05,215.18,215.3,37936.0,215.5294,215.5394,214.6714,214.7911,37936.0
2025-01-29 10:30:00,215.28,215.72,214.93,215.58,34949.0,214.7712,215.2101,214.422,215.0705,34949.0
2025-01-29 11:00:00,215.47,215.79,215.28,215.48,14293.0,214.9607,215.28,214.7712,214.9707,14293.0
2025-01-29 11:30:00,215.51,215.87,215.3,215.65,37691.0,215.0006,215.3598,214.7911,215.1403,37691.0
2025-01-29 12:00:00,215.66,215.86,215.34,215.59,30187.0,215.1503,215.3498,214.831,215.0805,30187.0
2025-01-29 12:30:00,215.59,215.84,215.54,215.67,17970.0,215.0805,215.3299,215.0306,215.1603,17970.0
2025-01-29 13:00:00,215.67,215.79,215.34,215.67,29877.0,215.1603,215.28,214.831,215.1603,29877.0
2025-01-29 13:30:00,215.75,215.78,215.52,215.52,29721.0,215.2401,215.27,215.0106,215.0106,29721.0
2025-01-29 14:00:00,215.36,215.48,214.21,214.3,42076.0,214.851,214.9707,213.7037,213.7935,42076.0
2025-01-29 14:30:00,214.33,214.77,214.03,214.03,30019.0,213.8234,214.2624,213.5241,213.5241,30019.0
2025-01-29 15:00:00,214.04,214.21,213.01,213.49,39213.0,213.5341,213.7037,212.5066,212.9854,39213.0
2025-01-29 15:30:00,213.43,213.43,212.14,212.37,207973.0,212.9256,212.9256,211.6386,211.8681,207973.0
2025-01-30 09:30:00,214.08,218.0,212.59,217.76,41232.0,213.574,217.4848,212.0875,217.2453,41232.0
2025-01-30 10:00:00,218.0,218.23,216.89,217.49,29215.0,217.4848,217.7142,216.3774,216.976,29215.0
2025-01-30 10:30:00,217.44,218.66,217.31,218.09,12910.0,216.9261,218.1432,216.7964,217.5745,12910.0
2025-01-30 11:00:00,218.0,218.56,217.88,218.52,24208.0,217.4848,218.0434,217.365,218.0035,24208.0
2025-01-30 11:30:00,218.61,218.7,217.79,217.81,18258.0,218.0933,218.1831,217.2753,217.2952,18258.0
2025-01-30 12:00:00,217.88,218.02,216.95,217.01,11079.0,217.365,217.5047,216.4372,216.4971,11079.0
2025-01-30 12:30:00,216.95,218.19,216.95,218.01,24132.0,216.4372,217.6743,216.4372,217.4947,24132.0
2025-01-30 13:00:00,217.97,218.16,217.76,217.97,15987.0,217.4548,217.6444,217.2453,217.4548,15987.0
2025-01-30 13:30:00,218.08,218.59,218.03,218.28,11211.0,217.5646,218.0734,217.5147,217.7641,11211.0
2025-01-30 14:00:00,218.28,218.34,217.87,217.93,12715.0,217.7641,217.824,217.3551,217.4149,12715.0
2025-01-30 14:30:00,217.99,218.25,217.69,218.23,10345.0,217.4748,217.7342,217.1755,217.7142,10345.0
2025-01-30 15:00:00,218.29,218.93,218.28,218.74,17203.0,217.7741,218.4126,217.7641,218.223,17203.0
2025-01-30 15:30:00,218.76,218.85,217.04,218.43,103788.0,218.243,218.3328,216.527,217.9137,103788.0
2025-01-31 09:30:00,218.54,219.56,217.01,217.01,23731.0,218.0235,219.0411,216.4971,216.4971,23731.0
2025-01-31 10:00:00,217.33,218.56,216.99,218.34,12996.0,216.8163,218.0434,216.4771,217.824,12996.0
2025-01-31 10:30:00,218.34,218.65,218.13,218.43,15536.0,217.824,218.1332,217.6145,217.9137,15536.0
2025-01-31 11:00:00,218.63,219.0,218.31,218.31,10578.0,218.1133,218.4824,217.794,217.794,10578.0
2025-01-31 11:30:00,218.42,218.86,218.25,218.4,13403.0,217.9038,218.3427,217.7342,217.8838,13403.0
2025-01-31 12:00:00,218.4,218.54,218.0,218.42,15888.0,217.8838,218.0235,217.4848,217.9038,15888.0
2025-01-31 12:30:00,218.54,218.76,218.45,218.5,10569.0,218.0235,218.243,217.9337,217.9836,10569.0
2025-01-31 13:00:00,218.5,218.76,218.1,218.17,17198.0,217.9836,218.243,217.5845,217.6544,17198.0
2025-01-31 13:30:00,218.03,218.33,217.73,218.09,15941.0,217.5147,217.814,217.2154,217.5745,15941.0
2025-01-31 14:00:00,218.08,218.08,217.22,217.43,10836.0,217.5646,217.5646,216.7066,216.9161,10836.0
2025-01-31 14:30:00,217.57,217.67,217.25,217.32,23966.0,217.0558,217.1555,216.7365,216.8064,23966.0
2025-01-31 15:00:00,217.3,217.79,217.27,217.59,14301.0,216.7864,217.2753,216.7565,217.0757,14301.0
2025-01-31 15:30:00,217.68,217.77,216.7,216.83,86000.0,217.1655,217.2553,216.1878,216.3175,86000.0
2025-02-03 09:30:00,215.4,217.84,215.07,217.03,43370.0,214.8909,217.3251,214.5617,216.5171,43370.0
2025-02-03 10:00:00,217.41,220.48,217.01,220.48,29380.0,216.8962,219.9589,216.4971,219.9589,29380.0
2025-02-03 10:30:00,220.48,221.19,219.9,220.71,30325.0,219.9589,220.6672,219.3803,220.1884,30325.0
2025-02-03 11:00:00,220.83,221.44,220.44,221.08,31160.0,220.3081,220.9166,219.919,220.5575,31160.0
2025-02-03 11:30:00,221.11,221.75,220.86,221.22,20380.0,220.5874,221.2259,220.338,220.6971,20380.0
2025-02-03 12:00:00,221.1,221.32,220.55,220.92,25210.0,220.5774,220.7969,220.0287,220.3979,25210.0
2025-02-03 12:30:00,220.9,220.91,220.21,220.46,18424.0,220.3779,220.3879,219.6895,219.9389,18424.0
2025-02-03 13:00:00,220.28,221.0,220.09,220.65,53978.0,219.7594,220.4777,219.5698,220.1285,53978.0
2025-02-03 13:30:00,220.81,220.96,220.45,220.78,17004.0,220.2881,220.4378,219.929,220.2582,17004.0
2025-02-03 14:00:00,220.75,221.19,220.62,221.16,23559.0,220.2283,220.6672,220.0986,220.6373,23559.0
2025-02-03 14:30:00,221.15,221.36,220.9,221.3,26082.0,220.6273,220.8368,220.3779,220.777,26082.0
2025-02-03 15:00:00,221.27,221.29,220.49,220.49,26753.0,220.747,220.767,219.9689,219.9689,26753.0
2025-02-03 15:30:00,220.54,221.74,220.39,221.12,140583.0,220.0188,221.2159,219.8691,220.5974,140583.0
2025-02-04 09:30:00,220.03,220.32,219.39,219.44,43941.0,219.51,219.7993,218.8715,218.9214,43941.0
2025-02-04 10:00:00,219.62,219.87,219.07,219.34,16963.0,219.1009,219.3503,218.5522,218.8216,16963.0
2025-02-04 10:30:00,219.34,219.34,218.62,218.9,23646.0,218.8216,218.8216,218.1033,218.3826,23646.0
2025-02-04 11:00:00,218.9,220.16,218.89,220.04,15673.0,218.3826,219.6397,218.3727,219.5199,15673.0
2025-02-04 11:30:00,220.09,220.09,219.36,219.56,12602.0,219.5698,219.5698,218.8415,219.0411,12602.0
2025-02-04 12:00:00,219.65,219.99,219.6,219.84,6216.0,219.1309,219.4701,219.081,219.3204,6216.0
2025-02-04 12:30:00,219.77,220.27,219.53,220.27,11096.0,219.2506,219.7494,219.0111,219.7494,11096.0
2025-02-04 13:00:00,220.26,220.26,219.97,220.07,9763.0,219.7394,219.7394,219.4501,219.5499,9763.0
2025-02-04 13:30:00,220.15,220.17,219.54,219.73,13179.0,219.6297,219.6496,219.0211,219.2107,13179.0
2025-02-04 14:00:00,219.66,219.96,219.52,219.84,9860.0,219.1408,219.4401,219.0012,219.3204,9860.0
2025-02-04 14:30:00,219.8,219.89,219.41,219.52,13855.0,219.2805,219.3703,218.8914,219.0012,13855.0
2025-02-04 15:00:00,219.45,219.56,219.15,219.34,23058.0,218.9313,219.0411,218.632,218.8216,23058.0
2025-02-04 15:30:00,219.33,219.45,219.15,219.19,83850.0,218.8116,218.9313,218.632,218.6719,83850.0
2025-02-05 09:30:00,220.74,221.37,219.87,220.43,30005.0,220.2183,220.8468,219.3503,219.909,30005.0
2025-02-05 10:00:00,220.3,220.66,219.62,220.51,21555.0,219.7793,220.1385,219.1009,219.9888,21555.0
2025-02-05 10:30:00,220.52,220.63,220.11,220.16,14213.0,219.9988,220.1085,219.5898,219.6397,14213.0
2025-02-05 11:00:00,220.12,220.22,219.72,219.9,9177.0,219.5997,219.6995,219.2007,219.3803,9177.0
2025-02-05 11:30:00,219.95,220.64,219.94,220.46,10717.0,219.4302,220.1185,219.4202,219.9389,10717.0
2025-02-05 12:00:00,220.46,220.62,220.32,220.4,8468.0,219.9389,220.0986,219.7993,219.8791,8468.0
2025-02-05 12:30:00,220.43,220.83,220.37,220.74,10253.0,219.909,220.3081,219.8492,220.2183,10253.0
2025-02-05 13:00:00,220.75,220.81,220.53,220.78,9367.0,220.2283,220.2881,220.0088,220.2582,9367.0
2025-02-05 13:30:00,220.71,221.05,220.65,220.65,8076.0,220.1884,220.5276,220.1285,220.1285,8076.0
2025-02-05 14:00:00,220.7,221.1,220.64,221.08,10410.0,220.1784,220.5774,220.1185,220.5575,10410.0
2025-02-05 14:30:00,221.08,221.1,220.77,220.78,13641.0,220.5575,220.5774,220.2482,220.2582,13641.0
2025-02-05 15:00:00,220.87,221.02,220.57,220.65,23291.0,220.348,220.4976,220.0487,220.1285,23291.0
2025-02-05 15:30:00,220.64,221.16,220.6,220.95,118425.0,220.1185,220.6373,220.0786,220.4278,118425.0
2025-02-06 09:30:00,220.24,221.0,219.44,219.65,32483.0,219.7195,220.4777,218.9214,219.1309,32483.0
2025-02-06 10:00:00,219.65,220.52,219.65,220.24,9861.0,219.1309,219.9988,219.1309,219.7195,9861.0
2025-02-06 10:30:00,220.24,220.81,220.13,220.38,9105.0,219.7195,220.2881,219.6097,219.8591,9105.0
2025-02-06 11:00:00,220.53,221.44,220.43,221.43,11214.0,220.0088,220.9166,219.909,220.9067,11214.0
2025-02-06 11:30:00,221.39,221.68,221.2,221.26,10905.0,220.8667,221.1561,220.6772,220.7371,10905.0
2025-02-06 12:00:00,221.18,221.57,221.18,221.4,8349.0,220.6572,221.0463,220.6572,220.8767,8349.0
2025-02-06 12:30:00,221.4,221.57,221.29,221.3,4941.0,220.8767,221.0463,220.767,220.777,4941.0
2025-02-06 13:00:00,221.33,221.6,221.31,221.46,7719.0,220.8069,221.0763,220.7869,220.9366,7719.0
2025-02-06 13:30:00,221.45,221.54,221.19,221.27,7446.0,220.9266,221.0164,220.6672,220.747,7446.0
2025-02-06 14:00:00,221.35,221.35,220.82,220.85,6541.0,220.8268,220.8268,220.2981,220.328,6541.0
2025-02-06 14:30:00,220.75,220.88,220.46,220.85,6278.0,220.2283,220.358,219.9389,220.328,6278.0
2025-02-06 15:00:00,220.85,221.24,220.78,221.18,7464.0,220.328,220.7171,220.2582,220.6572,7464.0
2025-02-06 15:30:00,221.21,221.59,220.73,221.57,66372.0,220.6872,221.0663,220.2083,221.0463,66372.0
2025-02-07 09:30:00,221.94,222.54,221.09,222.54,18406.0,221.4154,222.014,220.5675,222.014,18406.0
2025-02-07 10:00:00,222.38,222.65,221.94,221.95,18842.0,221.8544,222.1238,221.4154,221.4254,18842.0
2025-02-07 10:30:00,221.94,222.23,221.41,221.72,14949.0,221.4154,221.7048,220.8867,221.196,14949.0
2025-02-07 11:00:00,221.65,222.4,221.49,221.88,14313.0,221.1261,221.8744,220.9665,221.3556,14313.0
2025-02-07 11:30:00,221.88,222.13,221.78,221.81,16710.0,221.3556,221.605,221.2558,221.2858,16710.0
2025-02-07 12:00:00,221.64,221.89,221.53,221.79,7980.0,221.1162,221.3656,221.0064,221.2658,7980.0
2025-02-07 12:30:00,221.65,221.84,221.52,221.72,8703.0,221.1261,221.3157,220.9964,221.196,8703.0
2025-02-07 13:00:00,221.71,222.21,221.68,221.97,12916.0,221.186,221.6848,221.1561,221.4454,12916.0
2025-02-07 13:30:00,221.99,222.29,221.6,221.64,6391.0,221.4653,221.7646,221.0763,221.1162,6391.0
2025-02-07 14:00:00,221.62,221.85,221.59,221.75,7516.0,221.0962,221.3257,221.0663,221.2259,7516.0
2025-02-07 14:30:00,221.76,222.07,221.6,221.76,10272.0,221.2359,221.5451,221.0763,221.2359,10272.0
2025-02-07 15:00:00,221.64,221.7,221.46,221.59,16431.0,221.1162,221.176,220.9366,221.0663,16431.0
2025-02-07 15:30:00,221.66,221.84,220.76,221.04,76215.0,221.1361,221.3157,220.2382,220.5176,76215.0
2025-02-10 09:30:00,221.78,223.43,220.25,221.0,27581.0,221.2558,222.9019,219.7294,220.4777,27581.0
2025-02-10 10:00:00,221.01,221.59,220.97,221.46,9424.0,220.4876,221.0663,220.4477,220.9366,9424.0
2025-02-10 10:30:00,221.45,222.24,221.41,222.14,11405.0,220.9266,221.7147,220.8867,221.615,11405.0
2025-02-10 11:00:00,222.24,222.24,221.26,221.36,15544.0,221.7147,221.7147,220.7371,220.8368,15544.0
2025-02-10 11:30:00,221.26,221.66,221.21,221.54,12499.0,220.7371,221.1361,220.6872,221.0164,12499.0
2025-02-10 12:00:00,221.45,221.54,221.02,221.18,8721.0,220.9266,221.0164,220.4976,220.6572,8721.0
2025-02-10 12:30:00,221.18,221.53,221.18,221.48,8112.0,220.6572,221.0064,220.6572,220.9565,8112.0
2025-02-10 13:00:00,221.46,221.72,221.45,221.62,12418.0,220.9366,221.196,220.9266,221.0962,12418.0
2025-02-10 13:30:00,221.52,221.89,221.44,221.76,11036.0,220.9964,221.3656,220.9166,221.2359,11036.0
2025-02-10 14:00:00,221.71,221.88,221.62,221.63,19695.0,221.186,221.3556,221.0962,221.1062,19695.0
2025-02-10 14:30:00,221.71,221.8,221.54,221.67,8986.0,221.186,221.2758,221.0164,221.1461,8986.0
2025-02-10 15:00:00,221.7,222.05,221.57,221.58,17567.0,221.176,221.5252,221.0463,221.0563,17567.0
2025-02-10 15:30:00,221.46,222.17,221.37,222.01,90217.0,220.9366,221.6449,220.8468,221.4853,90217.0
2025-02-11 09:30:00,222.2,222.2,221.0,221.16,30189.0,221.6748,221.6748,220.4777,220.6373,30189.0
2025-02-11 10:00:00,221.28,221.71,221.25,221.66,16405.0,220.757,221.186,220.7271,221.1361,16405.0
2025-02-11 10:30:00,221.63,222.41,221.37,222.41,29438.0,221.1062,221.8843,220.8468,221.8843,29438.0
2025-02-11 11:00:00,222.18,222.6,222.12,222.25,10928.0,221.6549,222.0739,221.595,221.7247,10928.0
2025-02-11 11:30:00,222.23,222.32,221.92,222.17,25173.0,221.7048,221.7945,221.3955,221.6449,25173.0
2025-02-11 12:00:00,222.14,222.43,222.0,222.06,15260.0,221.615,221.9043,221.4753,221.5352,15260.0
2025-02-11 12:30:00,222.05,222.14,221.87,221.91,5569.0,221.5252,221.615,221.3456,221.3855,5569.0
2025-02-11 13:00:00,221.91,221.98,221.77,221.83,8079.0,221.3855,221.4554,221.2458,221.3057,8079.0
2025-02-11 13:30:00,221.83,221.86,221.72,221.74,6412.0,221.3057,221.3356,221.196,221.2159,6412.0
2025-02-11 14:00:00,221.69,222.25,221.55,222.24,35012.0,221.166,221.7247,221.0264,221.7147,35012.0
2025-02-11 14:30:00,222.19,222.76,222.07,222.54,16116.0,221.6649,222.2335,221.5451,222.014,16116.0
2025-02-11 15:00:00,222.57,222.7,222.33,222.69,25942.0,222.044,222.1737,221.8045,222.1637,25942.0
2025-02-11 15:30:00,222.7,223.27,222.39,223.25,100480.0,222.1737,222.7423,221.8644,222.7224,100480.0
2025-02-12 09:30:00,222.01,222.98,221.5,222.63,54847.0,221.4853,222.453,220.9765,222.1038,54847.0
2025-02-12 10:00:00,222.64,223.23,222.45,223.06,41760.0,222.1138,222.7024,221.9242,222.5328,41760.0
2025-02-12 10:30:00,223.09,223.87,223.01,223.73,30690.0,222.5627,223.3409,222.4829,223.2012,30690.0
2025-02-12 11:00:00,223.77,223.79,222.97,223.16,122000.0,223.2411,223.2611,222.443,222.6326,122000.0
2025-02-12 11:30:00,223.39,224.31,223.22,224.17,15194.0,222.862,223.7798,222.6924,223.6402,15194.0
2025-02-12 12:00:00,224.3,224.45,224.15,224.36,16939.0,223.7699,223.9195,223.6202,223.8297,16939.0
2025-02-12 12:30:00,224.36,224.43,223.91,224.27,16307.0,223.8297,223.8996,223.3808,223.7399,16307.0
2025-02-12 13:00:00,224.32,224.43,224.13,224.21,42683.0,223.7898,223.8996,223.6003,223.6801,42683.0
2025-02-12 13:30:00,224.21,224.26,223.44,223.52,28102.0,223.6801,223.73,222.9119,222.9917,28102.0
2025-02-12 14:00:00,223.43,223.91,223.43,223.75,19497.0,222.9019,223.3808,222.9019,223.2212,19497.0
2025-02-12 14:30:00,223.71,224.1,223.65,223.83,23692.0,223.1813,223.5703,223.1214,223.301,23692.0
2025-02-12 15:00:00,223.89,224.22,223.77,223.79,32514.0,223.3608,223.6901,223.2411,223.2611,32514.0
2025-02-12 15:30:00,223.74,224.39,223.29,223.41,142061.0,223.2112,223.8597,222.7623,222.882,142061.0
2025-02-13 09:30:00,223.49,223.94,220.69,223.23,99194.0,222.9618,223.4107,220.1684,222.7024,99194.0
2025-02-13 10:00:00,223.34,224.31,222.99,223.38,25754.0,222.8121,223.7798,222.463,222.852,25754.0
2025-02-13 10:30:00,223.46,224.2,223.45,223.95,26426.0,222.9319,223.6701,222.9219,223.4207,26426.0
2025-02-13 11:00:00,224.01,224.27,223.01,223.06,22743.0,223.4806,223.7399,222.4829,222.5328,22743.0
2025-02-13 11:30:00,223.1,223.28,222.12,222.13,79529.0,222.5727,222.7523,221.595,221.605,79529.0
2025-02-13 12:00:00,222.13,223.1,221.94,222.97,36145.0,221.605,222.5727,221.4154,222.443,36145.0
2025-02-13 12:30:00,222.97,223.47,222.83,223.02,33862.0,222.443,222.9418,222.3033,222.4929,33862.0
2025-02-13 13:00:00,222.95,223.58,222.95,223.27,47216.0,222.4231,223.0516,222.4231,222.7423,47216.0
2025-02-13 13:30:00,223.19,223.31,222.94,223.17,25823.0,222.6625,222.7822,222.4131,222.6425,25823.0
2025-02-13 14:00:00,223.17,223.5,222.81,222.81,41132.0,222.6425,222.9718,222.2834,222.2834,41132.0
2025-02-13 14:30:00,222.87,223.27,222.65,223.16,55122.0,222.3432,222.7423,222.1238,222.6326,55122.0
2025-02-13 15:00:00,223.16,223.62,223.16,223.46,42812.0,222.6326,223.0915,222.6326,222.9319,42812.0
2025-02-13 15:30:00,223.49,224.68,223.43,224.48,188602.0,222.9618,224.149,222.9019,223.9494,188602.0
2025-02-14 09:30:00,228.53,232.52,227.36,228.94,90783.0,227.9899,231.9704,226.8226,228.3989,90783.0
2025-02-14 10:00:00,229.07,230.65,228.79,230.19,40774.0,228.5286,230.1049,228.2493,229.6459,40774.0
2025-02-14 10:30:00,230.25,231.69,230.11,230.43,43431.0,229.7058,231.1424,229.5661,229.8854,43431.0
2025-02-14 11:00:00,230.41,231.53,230.25,230.93,41442.0,229.8654,230.9828,229.7058,230.3842,41442.0
2025-02-14 11:30:00,230.77,231.71,230.74,231.02,38771.0,230.2246,231.1624,230.1946,230.474,38771.0
2025-02-14 12:00:00,231.14,231.27,230.14,230.46,31131.0,230.5937,230.7234,229.5961,229.9153,31131.0
2025-02-14 12:30:00,230.51,231.07,230.38,230.67,28986.0,229.9652,230.5239,229.8355,230.1248,28986.0
2025-02-14 13:00:00,230.53,230.61,229.85,230.18,23322.0,229.9851,230.065,229.3068,229.636,23322.0
2025-02-14 13:30:00,230.34,230.49,229.89,230.08,23060.0,229.7956,229.9452,229.3467,229.5362,23060.0
2025-02-14 14:00:00,229.99,230.63,229.98,230.18,20530.0,229.4464,230.0849,229.4364,229.636,20530.0
2025-02-14 14:30:00,230.19,231.36,229.88,231.36,29840.0,229.6459,230.8132,229.3367,230.8132,29840.0
2025-02-14 15:00:00,231.21,231.21,230.28,230.31,57849.0,230.6635,230.6635,229.7357,229.7657,57849.0
2025-02-14 15:30:00,230.35,231.52,230.32,231.37,238521.0,229.8056,230.9728,229.7756,230.8232,238521.0
2025-02-18 09:30:00,228.62,231.15,227.9,228.49,99223.0,228.0797,230.6037,227.3614,227.95,99223.0
2025-02-18 10:00:00,228.43,229.61,228.17,228.77,57736.0,227.8901,229.0673,227.6307,228.2293,57736.0
2025-02-18 10:30:00,228.82,230.78,228.48,229.96,53491.0,228.2792,230.2346,227.94,229.4165,53491.0
2025-02-18 11:00:00,230.08,230.08,229.07,229.44,19206.0,229.5362,229.5362,228.5286,228.8977,19206.0
2025-02-18 11:30:00,229.43,229.49,228.59,228.75,29769.0,228.8877,228.9476,228.0497,228.2094,29769.0
2025-02-18 12:00:00,228.83,229.14,228.43,228.45,21913.0,228.2892,228.5984,227.8901,227.9101,21913.0
2025-02-18 12:30:00,228.53,229.15,228.51,229.1,21443.0,227.9899,228.6084,227.9699,228.5585,21443.0
2025-02-18 13:00:00,229.08,229.4,229.06,229.15,18311.0,228.5386,228.8578,228.5186,228.6084,18311.0
2025-02-18 13:30:00,229.15,229.44,229.09,229.2,25765.0,228.6084,228.8977,228.5485,228.6583,25765.0
2025-02-18 14:00:00,229.2,229.2,228.17,228.17,35368.0,228.6583,228.6583,227.6307,227.6307,35368.0
2025-02-18 14:30:00,228.25,228.62,228.18,228.49,15289.0,227.7105,228.0797,227.6407,227.95,15289.0
2025-02-18 15:00:00,228.56,228.56,227.83,227.95,21192.0,228.0198,228.0198,227.2915,227.4112,21192.0
2025-02-18 15:30:00,227.92,228.46,227.46,228.35,158802.0,227.3813,227.92,226.9224,227.8103,158802.0
2025-02-19 09:30:00,229.9,230.41,227.75,228.5,110221.0,229.3566,229.8654,227.2117,227.9599,110221.0
2025-02-19 10:00:00,228.57,229.18,228.08,228.69,18362.0,228.0298,228.6383,227.5409,228.1495,18362.0
2025-02-19 10:30:00,228.67,228.94,228.29,228.38,12008.0,228.1295,228.3989,227.7504,227.8402,12008.0
2025-02-19 11:00:00,228.25,228.3,227.86,227.86,7572.0,227.7105,227.7604,227.3215,227.3215,7572.0
2025-02-19 11:30:00,227.9,228.46,227.9,228.38,13002.0,227.3614,227.92,227.3614,227.8402,13002.0
2025-02-19 12:00:00,228.41,228.54,228.09,228.09,9733.0,227.8702,227.9998,227.5509,227.5509,9733.0
2025-02-19 12:30:00,228.14,228.64,228.09,228.49,10332.0,227.6008,228.0996,227.5509,227.95,10332.0
2025-02-19 13:00:00,228.49,228.81,228.42,228.68,9426.0,227.95,228.2692,227.8801,228.1395,9426.0
2025-02-19 13:30:00,228.85,228.85,228.44,228.52,9808.0,228.3091,228.3091,227.9001,227.9799,9808.0
2025-02-19 14:00:00,228.44,229.24,228.44,229.19,10969.0,227.9001,228.6982,227.9001,228.6483,10969.0
2025-02-19 14:30:00,229.23,229.23,228.67,228.85,17886.0,228.6882,228.6882,228.1295,228.3091,17886.0
2025-02-19 15:00:00,228.9,229.05,228.45,229.01,24676.0,228.359,228.5086,227.9101,228.4687,24676.0
2025-02-19 15:30:00,228.96,229.68,228.66,229.58,149231.0,228.4189,229.1372,228.1196,229.0374,149231.0
2025-02-20 09:30:00,228.56,228.56,227.26,227.81,29169.0,228.0198,228.0198,226.7229,227.2716,29169.0
2025-02-20 10:00:00,227.81,228.02,227.45,228.0,18029.0,227.2716,227.4811,226.9124,227.4611,18029.0
2025-02-20 10:30:00,228.02,229.32,228.01,229.32,28993.0,227.4811,228.778,227.4711,228.778,28993.0
2025-02-20 11:00:00,229.19,229.83,229.11,229.75,30614.0,228.6483,229.2868,228.5685,229.207,30614.0
2025-02-20 11:30:00,229.71,229.76,229.26,229.27,26298.0,229.1671,229.217,228.7181,228.7281,26298.0
2025-02-20 12:00:00,229.37,229.4,228.68,229.14,25450.0,228.8279,228.8578,228.1395,228.5984,25450.0
2025-02-20 12:30:00,229.14,229.45,228.93,229.21,30682.0,228.5984,228.9077,228.3889,228.6683,30682.0
2025-02-20 13:00:00,229.13,229.91,229.09,229.81,20550.0,228.5885,229.3666,228.5485,229.2668,20550.0
2025-02-20 13:30:00,229.81,230.72,229.81,230.69,36693.0,229.2668,230.1747,229.2668,230.1448,36693.0
2025-02-20 14:00:00,230.72,231.2,230.62,230.69,75989.0,230.1747,230.6536,230.0749,230.1448,75989.0
2025-02-20 14:30:00,230.65,231.17,230.65,231.02,22722.0,230.1049,230.6236,230.1049,230.474,22722.0
2025-02-20 15:00:00,230.98,231.35,230.88,231.14,23638.0,230.4341,230.8032,230.3343,230.5937,23638.0
2025-02-20 15:30:00,231.2,231.31,230.52,230.79,147270.0,230.6536,230.7633,229.9752,230.2445,147270.0
2025-02-21 09:30:00,229.55,230.25,228.27,230.21,68185.0,229.0075,229.7058,227.7305,229.6659,68185.0
2025-02-21 10:00:00,230.04,230.83,229.86,230.51,20906.0,229.4963,230.2844,229.3167,229.9652,20906.0
2025-02-21 10:30:00,230.53,230.57,230.19,230.57,20584.0,229.9851,230.0251,229.6459,230.0251,20584.0
2025-02-21 11:00:00,230.37,230.88,230.37,230.67,14043.0,229.8255,230.3343,229.8255,230.1248,14043.0
2025-02-21 11:30:00,230.67,230.81,230.13,230.18,23826.0,230.1248,230.2645,229.5861,229.636,23826.0
2025-02-21 12:00:00,230.47,230.83,230.3,230.77,32170.0,229.9253,230.2844,229.7557,230.2246,32170.0
2025-02-21 12:30:00,230.65,230.87,230.53,230.66,25255.0,230.1049,230.3243,229.9851,230.1148,25255.0
2025-02-21 13:00:00,230.77,231.41,230.69,230.96,22246.0,230.2246,230.8631,230.1448,230.4141,22246.0
2025-02-21 13:30:00,231.0,231.31,230.69,231.18,34151.0,230.454,230.7633,230.1448,230.6336,34151.0
2025-02-21 14:00:00,231.18,231.44,230.4,230.62,54266.0,230.6336,230.893,229.8555,230.0749,54266.0
2025-02-21 14:30:00,230.6,231.36,230.42,231.25,23874.0,230.055,230.8132,229.8754,230.7034,23874.0
2025-02-21 15:00:00,231.26,231.28,230.0,230.46,96921.0,230.7134,230.7334,229.4564,229.9153,96921.0
2025-02-21 15:30:00,230.54,231.08,230.46,230.86,148038.0,229.9951,230.5338,229.9153,230.3144,148038.0
2025-02-24 09:30:00,230.64,232.28,230.26,232.18,59501.0,230.0949,231.731,229.7158,231.6312,59501.0
2025-02-24 10:00:00,232.06,233.42,231.67,232.49,40853.0,231.5115,232.8683,231.1225,231.9405,40853.0
2025-02-24 10:30:00,232.49,232.87,232.19,232.58,45075.0,231.9405,232.3196,231.6412,232.0303,45075.0
2025-02-24 11:00:00,232.43,232.8,232.38,232.56,22923.0,231.8807,232.2498,231.8308,232.0103,22923.0
2025-02-24 11:30:00,232.54,233.08,232.45,233.0,22528.0,231.9904,232.5291,231.9006,232.4493,22528.0
2025-02-24 12:00:00,232.95,233.02,232.51,232.75,37541.0,232.3994,232.4693,231.9605,232.1999,37541.0
2025-02-24 12:30:00,232.75,233.04,232.65,232.68,22182.0,232.1999,232.4892,232.1001,232.1301,22182.0
2025-02-24 13:00:00,232.7,233.0,232.51,232.75,18382.0,232.15,232.4493,231.9605,232.1999,18382.0
2025-02-24 13:30:00,232.79,232.99,232.65,232.72,19562.0,232.2398,232.4393,232.1001,232.17,19562.0
2025-02-24 14:00:00,232.74,232.95,232.63,232.77,13170.0,232.1899,232.3994,232.0802,232.2199,13170.0
2025-02-24 14:30:00,232.83,232.91,232.69,232.86,27610.0,232.2797,232.3595,232.14,232.3096,27610.0
2025-02-24 15:00:00,232.93,233.07,232.31,232.68,44868.0,232.3795,232.5191,231.7609,232.1301,44868.0
2025-02-24 15:30:00,232.64,233.2,232.29,232.71,201468.0,232.0902,232.6488,231.741,232.16,201468.0
2025-02-25 09:30:00,232.72,234.03,232.21,233.4,77591.0,232.17,233.4769,231.6612,232.8484,77591.0
2025-02-25 10:00:00,233.2,233.62,232.9,233.31,40035.0,232.6488,233.0678,232.3495,232.7586,40035.0
2025-02-25 10:30:00,233.2,233.81,233.04,233.6,25141.0,232.6488,233.2574,232.4892,233.0479,25141.0
2025-02-25 11:00:00,233.53,233.88,233.22,233.55,24247.0,232.9781,233.3272,232.6688,232.998,24247.0
2025-02-25 11:30:00,233.55,233.55,232.69,233.04,25480.0,232.998,232.998,232.14,232.4892,25480.0
2025-02-25 12:00:00,232.93,233.04,232.62,232.96,23954.0,232.3795,232.4892,232.0702,232.4094,23954.0
2025-02-25 12:30:00,232.95,233.31,232.58,233.22,35712.0,232.3994,232.7586,232.0303,232.6688,35712.0
2025-02-25 13:00:00,233.22,233.53,232.87,232.88,23260.0,232.6688,232.9781,232.3196,232.3296,23260.0
2025-02-25 13:30:00,232.88,233.4,232.87,233.19,28177.0,232.3296,232.8484,232.3196,232.6389,28177.0
2025-02-25 14:00:00,233.16,233.23,232.81,232.81,14054.0,232.6089,232.6788,232.2598,232.2598,14054.0
2025-02-25 14:30:00,232.78,233.61,232.77,233.56,18791.0,232.2298,233.0579,232.2199,233.008,18791.0
2025-02-25 15:00:00,233.56,233.57,232.82,232.86,47366.0,233.008,233.018,232.2697,232.3096,47366.0
2025-02-25 15:30:00,232.8,233.75,232.17,233.59,159286.0,232.2498,233.1975,231.6213,233.0379,159286.0
2025-02-26 09:30:00,231.99,232.84,231.32,231.97,63265.0,231.4417,232.2897,230.7733,231.4217,63265.0
2025-02-26 10:00:00,232.16,233.75,232.14,233.75,45260.0,231.6113,233.1975,231.5913,233.1975,45260.0
2025-02-26 10:30:00,233.76,233.98,233.52,233.53,11947.0,233.2075,233.427,232.9681,232.9781,11947.0
2025-02-26 11:00:00,233.55,233.86,233.07,233.3,14847.0,232.998,233.3073,232.5191,232.7486,14847.0
2025-02-26 11:30:00,233.17,233.37,232.93,233.32,12889.0,232.6189,232.8184,232.3795,232.7686,12889.0
2025-02-26 12:00:00,233.43,233.6,233.12,233.48,13563.0,232.8783,233.0479,232.569,232.9282,13563.0
2025-02-26 12:30:00,233.55,233.78,232.73,232.88,13987.0,232.998,233.2275,232.1799,232.3296,13987.0
2025-02-26 13:00:00,232.94,233.28,232.69,233.04,17535.0,232.3894,232.7286,232.14,232.4892,17535.0
2025-02-26 13:30:00,233.12,233.23,232.51,232.93,13352.0,232.569,232.6788,231.9605,232.3795,13352.0
2025-02-26 14:00:00,232.71,233.12,232.47,233.05,14971.0,232.16,232.569,231.9206,232.4992,14971.0
2025-02-26 14:30:00,233.05,233.5,233.04,233.12,11061.0,232.4992,232.9481,232.4892,232.569,11061.0
2025-02-26 15:00:00,233.18,233.35,232.93,233.0,16300.0,232.6289,232.7985,232.3795,232.4493,16300.0
2025-02-26 15:30:00,232.9,233.07,231.42,231.71,171253.0,232.3495,232.5191,230.873,231.1624,171253.0
2025-02-27 09:30:00,231.34,233.49,230.47,232.96,61883.0,230.7932,232.9381,229.9253,232.4094,61883.0
2025-02-27 10:00:00,233.05,233.23,231.93,233.18,15002.0,232.4992,232.6788,231.3818,232.6289,15002.0
2025-02-27 10:30:00,233.03,233.18,232.64,232.83,10736.0,232.4792,232.6289,232.0902,232.2797,10736.0
2025-02-27 11:00:00,232.84,233.4,232.82,233.25,9670.0,232.2897,232.8484,232.2697,232.6987,9670.0
2025-02-27 11:30:00,233.2,233.23,232.67,232.77,10718.0,232.6488,232.6788,232.1201,232.2199,10718.0
2025-02-27 12:00:00,232.8,233.12,232.46,233.12,7614.0,232.2498,232.569,231.9106,232.569,7614.0
2025-02-27 12:30:00,233.18,233.45,232.88,233.34,9814.0,232.6289,232.8982,232.3296,232.7885,9814.0
2025-02-27 13:00:00,233.34,233.48,232.93,233.23,8774.0,232.7885,232.9282,232.3795,232.6788,8774.0
2025-02-27 13:30:00,233.37,233.66,233.13,233.49,12329.0,232.8184,233.1077,232.579,232.9381,12329.0
2025-02-27 14:00:00,233.38,233.69,233.32,233.36,8031.0,232.8284,233.1377,232.7686,232.8085,8031.0
2025-02-27 14:30:00,233.29,233.29,232.9,233.11,12521.0,232.7386,232.7386,232.3495,232.559,12521.0
2025-02-27 15:00:00,232.99,233.06,232.6,232.78,14427.0,232.4393,232.5092,232.0503,232.2298,14427.0
2025-02-27 15:30:00,232.78,233.35,232.48,232.74,67929.0,232.2298,232.7985,231.9305,232.1899,67929.0
2025-02-28 09:30:00,233.6,235.25,233.25,235.03,56635.0,233.0479,234.694,232.6987,234.4745,56635.0
2025-02-28 10:00:00,234.92,235.41,233.91,234.07,26674.0,234.3648,234.8536,233.3572,233.5168,26674.0
2025-02-28 10:30:00,234.18,234.77,234.12,234.71,16519.0,233.6265,234.2151,233.5667,234.1553,16519.0
2025-02-28 11:00:00,234.72,234.88,234.18,234.19,21158.0,234.1652,234.3249,233.6265,233.6365,21158.0
2025-02-28 11:30:00,234.21,234.69,234.21,234.6,11711.0,233.6564,234.1353,233.6564,234.0455,11711.0
2025-02-28 12:00:00,234.59,234.67,234.02,234.06,20538.0,234.0355,234.1154,233.4669,233.5068,20538.0
2025-02-28 12:30:00,234.02,234.03,233.31,233.31,18861.0,233.4669,233.4769,232.7586,232.7586,18861.0
2025-02-28 13:00:00,233.46,234.06,233.46,233.88,16508.0,232.9082,233.5068,232.9082,233.3272,16508.0
2025-02-28 13:30:00,234.06,234.52,234.06,234.16,20217.0,233.5068,233.9657,233.5068,233.6066,20217.0
2025-02-28 14:00:00,234.1,234.81,234.1,234.71,20436.0,233.5467,234.255,233.5467,234.1553,20436.0
2025-02-28 14:30:00,234.8,235.49,234.79,235.47,37598.0,234.2451,234.9334,234.2351,234.9135,37598.0
2025-02-28 15:00:00,235.51,235.82,235.32,235.72,30379.0,234.9534,235.2626,234.7638,235.1629,30379.0
2025-02-28 15:30:00,235.8,237.52,235.67,237.03,182691.0,235.2427,236.9586,235.113,236.4698,182691.0
2025-03-03 09:30:00,237.26,239.77,237.26,239.14,55037.0,236.6992,239.2033,236.6992,238.5748,55037.0
2025-03-03 10:00:00,239.11,239.43,238.74,239.02,19140.0,238.5449,238.8641,238.1757,238.4551,19140.0
2025-03-03 10:30:00,239.0,239.67,238.99,239.29,19831.0,238.4351,239.1035,238.4251,238.7244,19831.0
2025-03-03 11:00:00,239.3,240.13,238.86,239.59,25019.0,238.7344,239.5625,238.2955,239.0237,25019.0
2025-03-03 11:30:00,239.58,239.96,239.2,239.95,24243.0,239.0138,239.3929,238.6347,239.3829,24243.0
2025-03-03 12:00:00,240.02,240.2,239.84,240.16,19098.0,239.4527,239.6323,239.2731,239.5924,19098.0
2025-03-03 12:30:00,240.15,240.52,239.98,240.52,18091.0,239.5824,239.9515,239.4128,239.9515,18091.0
2025-03-03 13:00:00,240.44,240.64,239.92,240.0,28953.0,239.8717,240.0713,239.353,239.4328,28953.0
2025-03-03 13:30:00,239.95,240.13,239.57,239.87,23119.0,239.3829,239.5625,239.0038,239.3031,23119.0
2025-03-03 14:00:00,239.98,240.06,239.45,239.67,17536.0,239.4128,239.4926,238.8841,239.1035,17536.0
2025-03-03 14:30:00,239.7,240.07,239.32,239.39,19820.0,239.1335,239.5026,238.7544,238.8242,19820.0
2025-03-03 15:00:00,239.27,239.35,238.25,238.34,30373.0,238.7045,238.7843,237.6869,237.7767,30373.0
2025-03-03 15:30:00,238.34,239.76,238.19,239.67,137188.0,237.7767,239.1933,237.627,239.1035,137188.0
2025-03-04 09:30:00,239.62,240.95,238.64,239.15,55553.0,239.0537,240.3805,238.076,238.5848,55553.0
2025-03-04 10:00:00,239.05,239.82,238.25,239.53,42644.0,238.485,239.2532,237.6869,238.9639,42644.0
2025-03-04 10:30:00,239.52,239.84,238.08,238.5,65306.0,238.9539,239.2731,237.5173,237.9363,65306.0
2025-03-04 11:00:00,238.5,239.18,238.02,238.49,58371.0,237.9363,238.6147,237.4574,237.9263,58371.0
2025-03-04 11:30:00,238.54,238.71,237.59,237.6,41025.0,237.9762,238.1458,237.0285,237.0384,41025.0
2025-03-04 12:00:00,237.64,237.85,237.11,237.18,33993.0,237.0783,237.2878,236.5496,236.6194,33993.0
2025-03-04 12:30:00,237.2,237.4,236.4,236.54,34967.0,236.6394,236.8389,235.8413,235.9809,34967.0
2025-03-04 13:00:00,236.55,237.08,236.26,236.42,27627.0,235.9909,236.5197,235.7016,235.8612,27627.0
2025-03-04 13:30:00,236.74,237.39,236.55,236.96,23263.0,236.1805,236.8289,235.9909,236.3999,23263.0
2025-03-04 14:00:00,236.96,237.5,236.62,236.76,45318.0,236.3999,236.9387,236.0608,236.2004,45318.0
2025-03-04 14:30:00,236.74,237.77,236.52,237.63,68891.0,236.1805,237.208,235.961,237.0684,68891.0
2025-03-04 15:00:00,237.65,238.2,237.19,237.89,55790.0,237.0883,237.637,236.6294,237.3277,55790.0
2025-03-04 15:30:00,237.88,237.94,235.35,235.79,217498.0,237.3178,237.3776,234.7938,235.2327,217498.0
2025-03-05 09:30:00,233.15,236.25,225.0,234.59,188916.0,232.599,235.6916,224.4682,234.0355,188916.0
2025-03-05 10:00:00,235.04,235.86,234.32,234.47,45342.0,234.4845,235.3025,233.7662,233.9158,45342.0
2025-03-05 10:30:00,234.5,234.77,234.2,234.31,23277.0,233.9458,234.2151,233.6465,233.7562,23277.0
2025-03-05 11:00:00,234.42,234.46,233.86,234.13,19145.0,233.866,233.9059,233.3073,233.5766,19145.0
2025-03-05 11:30:00,234.19,234.74,233.97,234.69,15828.0,233.6365,234.1852,233.417,234.1353,15828.0
2025-03-05 12:00:00,234.72,235.51,234.56,235.5,11379.0,234.1652,234.9534,234.0056,234.9434,11379.0
2025-03-05 12:30:00,235.6,236.25,235.34,236.22,9435.0,235.0432,235.6916,234.7838,235.6617,9435.0
2025-03-05 13:00:00,236.15,236.32,235.44,235.57,17664.0,235.5919,235.7615,234.8835,235.0132,17664.0
2025-03-05 13:30:00,235.56,236.35,235.35,236.34,12797.0,235.0033,235.7914,234.7938,235.7814,12797.0
2025-03-05 14:00:00,236.48,236.61,236.13,236.25,22045.0,235.9211,236.0508,235.5719,235.6916,22045.0
2025-03-05 14:30:00,236.42,237.08,236.19,236.61,22585.0,235.8612,236.5197,235.6318,236.0508,22585.0
2025-03-05 15:00:00,236.58,236.82,236.09,236.8,25661.0,236.0208,236.2603,235.532,236.2403,25661.0
2025-03-05 15:30:00,236.7,236.7,235.18,235.81,225218.0,236.1406,236.1406,234.6242,235.2527,225218.0
2025-03-06 09:30:00,233.94,235.28,232.57,232.58,53921.0,233.3871,234.7239,232.0203,232.0303,53921.0
2025-03-06 10:00:00,232.64,233.29,232.18,232.84,27082.0,232.0902,232.7386,231.6312,232.2897,27082.0
2025-03-06 10:30:00,232.85,233.56,232.73,233.28,26582.0,232.2997,233.008,232.1799,232.7286,26582.0
2025-03-06 11:00:00,233.42,233.92,233.22,233.56,29832.0,232.8683,233.3671,232.6688,233.008,29832.0
2025-03-06 11:30:00,233.54,233.65,232.54,232.7,19081.0,232.988,233.0978,231.9904,232.15,19081.0
2025-03-06 12:00:00,232.64,232.64,231.75,231.97,15384.0,232.0902,232.0902,231.2023,231.4217,15384.0
2025-03-06 12:30:00,232.0,232.3,231.23,232.13,15719.0,231.4517,231.751,230.6835,231.5814,15719.0
2025-03-06 13:00:00,231.77,232.21,231.64,231.86,15513.0,231.2222,231.6612,231.0925,231.312,15513.0
2025-03-06 13:30:00,231.79,231.9,231.26,231.49,10333.0,231.2422,231.3519,230.7134,230.9429,10333.0
2025-03-06 14:00:00,231.42,231.61,230.9,231.07,16949.0,230.873,231.0626,230.3543,230.5239,16949.0
2025-03-06 14:30:00,230.99,231.71,230.8,230.8,19689.0,230.4441,231.1624,230.2545,230.2545,19689.0
2025-03-06 15:00:00,230.86,231.81,230.86,231.76,29327.0,230.3144,231.2621,230.3144,231.2122,29327.0
2025-03-06 15:30:00,231.92,232.04,230.69,231.49,197372.0,231.3719,231.4916,230.1448,230.9429,197372.0
2025-03-07 09:30:00,230.07,232.17,229.22,231.7,36726.0,229.5262,231.6213,228.6782,231.1524,36726.0
2025-03-07 10:00:00,231.81,233.02,231.5,232.06,39350.0,231.2621,232.4693,230.9529,231.5115,39350.0
2025-03-07 10:30:00,232.13,232.76,231.2,231.94,36502.0,231.5814,232.2099,230.6536,231.3918,36502.0
2025-03-07 11:00:00,231.93,232.02,230.96,231.16,23611.0,231.3818,231.4716,230.4141,230.6137,23611.0
2025-03-07 11:30:00,231.21,231.62,230.77,231.0,22688.0,230.6635,231.0726,230.2246,230.454,22688.0
2025-03-07 12:00:00,231.06,231.29,230.33,230.92,14400.0,230.5139,230.7433,229.7856,230.3742,14400.0
2025-03-07 12:30:00,230.91,232.04,230.91,231.75,16731.0,230.3642,231.4916,230.3642,231.2023,16731.0
2025-03-07 13:00:00,231.74,232.44,231.61,232.14,15998.0,231.1923,231.8906,231.0626,231.5913,15998.0
2025-03-07 13:30:00,232.18,232.94,232.11,232.81,10464.0,231.6312,232.3894,231.5614,232.2598,10464.0
2025-03-07 14:00:00,232.91,233.94,232.91,233.77,14114.0,232.3595,233.3871,232.3595,233.2175,14114.0
2025-03-07 14:30:00,233.83,234.15,233.7,233.79,16222.0,233.2773,233.5966,233.1477,233.2374,16222.0
2025-03-07 15:00:00,233.68,234.52,233.56,234.52,29128.0,233.1277,233.9657,233.008,233.9657,29128.0
2025-03-07 15:30:00,234.34,234.61,233.37,234.03,178524.0,233.7861,234.0555,232.8184,233.4769,178524.0
2025-03-10 09:30:00,232.98,236.44,232.8,235.54,40928.0,232.4294,235.8812,232.2498,234.9833,40928.0
2025-03-10 10:00:00,235.39,236.54,234.82,236.54,22442.0,234.8337,235.9809,234.265,235.9809,22442.0
2025-03-10 10:30:00,236.44,237.87,236.04,237.75,33848.0,235.8812,237.3078,235.4821,237.1881,33848.0
2025-03-10 11:00:00,237.69,238.14,236.11,236.13,26942.0,237.1282,237.5772,235.552,235.5719,26942.0
2025-03-10 11:30:00,236.16,236.36,234.33,235.29,32622.0,235.6018,235.8014,233.7762,234.7339,32622.0
2025-03-10 12:00:00,235.25,235.69,235.1,235.41,20497.0,234.694,235.1329,234.5443,234.8536,20497.0
2025-03-10 12:30:00,235.53,236.06,235.29,235.29,15244.0,234.9733,235.5021,234.7339,234.7339,15244.0
2025-03-10 13:00:00,235.28,235.5,235.02,235.25,22809.0,234.7239,234.9434,234.4645,234.694,22809.0
2025-03-10 13:30:00,235.43,235.48,234.82,234.96,35599.0,234.8736,234.9234,234.265,234.4047,35599.0
2025-03-10 14:00:00,235.13,235.45,234.59,234.71,26328.0,234.5743,234.8935,234.0355,234.1553,26328.0
2025-03-10 14:30:00,234.71,234.82,233.41,233.61,23377.0,234.1553,234.265,232.8583,233.0579,23377.0
2025-03-10 15:00:00,233.67,234.12,232.47,233.32,39689.0,233.1177,233.5667,231.9206,232.7686,39689.0
2025-03-10 15:30:00,233.47,234.1,232.93,233.39,152574.0,232.9182,233.5467,232.3795,232.8384,152574.0
2025-03-11 09:30:00,233.45,233.86,231.4,232.11,58383.0,232.8982,233.3073,230.8531,231.5614,58383.0
2025-03-11 10:00:00,232.25,232.39,231.39,232.35,34015.0,231.7011,231.8407,230.8431,231.8008,34015.0
2025-03-11 10:30:00,232.12,232.46,231.51,231.77,18468.0,231.5714,231.9106,230.9628,231.2222,18468.0
2025-03-11 11:00:00,231.77,233.6,231.39,232.76,34191.0,231.2222,233.0479,230.8431,232.2099,34191.0
2025-03-11 11:30:00,232.65,233.78,232.65,232.88,17470.0,232.1001,233.2275,232.1001,232.3296,17470.0
2025-03-11 12:00:00,232.77,233.05,232.06,232.09,12040.0,232.2199,232.4992,231.5115,231.5415,12040.0
2025-03-11 12:30:00,232.19,232.41,231.64,231.83,19110.0,231.6412,231.8607,231.0925,231.2821,19110.0
2025-03-11 13:00:00,231.83,232.0,231.51,231.61,17144.0,231.2821,231.4517,230.9628,231.0626,17144.0
2025-03-11 13:30:00,231.57,232.0,231.5,231.86,18825.0,231.0227,231.4517,230.9529,231.312,18825.0
2025-03-11 14:00:00,232.06,233.48,231.91,233.28,23508.0,231.5115,232.9282,231.3619,232.7286,23508.0
2025-03-11 14:30:00,233.31,233.67,232.7,233.31,29400.0,232.7586,233.1177,232.15,232.7586,29400.0
2025-03-11 15:00:00,233.31,233.47,232.56,232.65,33971.0,232.7586,232.9182,232.0103,232.1001,33971.0
2025-03-11 15:30:00,232.57,233.26,231.63,231.68,172739.0,232.0203,232.7087,231.0825,231.1324,172739.0
2025-03-12 09:30:00,231.53,232.79,230.84,231.0,47436.0,230.9828,232.2398,230.2944,230.454,47436.0
2025-03-12 10:00:00,231.01,231.88,230.89,231.43,14664.0,230.464,231.332,230.3443,230.883,14664.0
2025-03-12 10:30:00,231.39,231.56,230.45,230.66,38743.0,230.8431,231.0127,229.9053,230.1148,38743.0
2025-03-12 11:00:00,230.66,230.8,229.94,230.53,34125.0,230.1148,230.2545,229.3965,229.9851,34125.0
2025-03-12 11:30:00,230.68,231.65,230.48,231.28,12966.0,230.1348,231.1025,229.9353,230.7334,12966.0
2025-03-12 12:00:00,231.37,231.52,231.05,231.38,15320.0,230.8232,230.9728,230.5039,230.8331,15320.0
2025-03-12 12:30:00,231.39,231.73,231.05,231.34,12002.0,230.8431,231.1823,230.5039,230.7932,12002.0
2025-03-12 13:00:00,231.36,231.82,231.18,231.71,16175.0,230.8132,231.2721,230.6336,231.1624,16175.0
2025-03-12 13:30:00,231.74,231.91,230.9,230.97,14078.0,231.1923,231.3619,230.3543,230.4241,14078.0
2025-03-12 14:00:00,230.91,231.15,229.98,230.67,19593.0,230.3642,230.6037,229.4364,230.1248,19593.0
2025-03-12 14:30:00,230.67,231.33,230.66,231.29,19607.0,230.1248,230.7833,230.1148,230.7433,19607.0
2025-03-12 15:00:00,231.16,231.83,230.89,231.21,32901.0,230.6137,231.2821,230.3443,230.6635,32901.0
2025-03-12 15:30:00,231.33,231.57,230.41,230.75,163861.0,230.7833,231.0227,229.8654,230.2046,163861.0
2025-03-13 09:30:00,230.14,230.7,229.01,230.4,27056.0,229.5961,230.1547,228.4687,229.8555,27056.0
2025-03-13 10:00:00,230.53,230.63,230.06,230.26,18746.0,229.9851,230.0849,229.5163,229.7158,18746.0
2025-03-13 10:30:00,230.39,230.54,229.6,229.76,15762.0,229.8455,229.9951,229.0573,229.217,15762.0
2025-03-13 11:00:00,229.87,230.14,229.51,229.51,6906.0,229.3267,229.5961,228.9676,228.9676,6906.0
2025-03-13 11:30:00,229.65,229.65,228.82,229.09,11495.0,229.1072,229.1072,228.2792,228.5485,11495.0
2025-03-13 12:00:00,229.04,229.65,228.86,229.52,14642.0,228.4987,229.1072,228.3191,228.9775,14642.0
2025-03-13 12:30:00,229.42,230.16,229.42,230.07,7688.0,228.8778,229.616,228.8778,229.5262,7688.0
2025-03-13 13:00:00,230.2,230.36,229.78,229.96,4429.0,229.6559,229.8155,229.2369,229.4165,4429.0
2025-03-13 13:30:00,229.92,229.94,229.58,229.71,11522.0,229.3766,229.3965,229.0374,229.1671,11522.0
2025-03-13 14:00:00,229.68,230.18,229.61,229.65,11010.0,229.1372,229.636,229.0673,229.1072,11010.0
2025-03-13 14:30:00,229.66,230.29,229.66,230.06,32646.0,229.1172,229.7457,229.1172,229.5163,32646.0
2025-03-13 15:00:00,229.99,230.09,228.98,229.33,21798.0,229.4464,229.5462,228.4388,228.788,21798.0
2025-03-13 15:30:00,229.34,229.75,228.81,229.32,124098.0,228.798,229.207,228.2692,228.778,124098.0
2025-03-14 09:30:00,229.47,231.27,228.62,230.89,49924.0,228.9277,230.7234,228.0797,230.3443,49924.0
2025-03-14 10:00:00,230.59,231.09,229.94,230.47,41884.0,230.045,230.5438,229.3965,229.9253,41884.0
2025-03-14 10:30:00,230.32,230.92,230.21,230.79,17705.0,229.7756,230.3742,229.6659,230.2445,17705.0
2025-03-14 11:00:00,230.78,231.26,230.52,230.91,17032.0,230.2346,230.7134,229.9752,230.3642,17032.0
2025-03-14 11:30:00,231.12,231.37,230.64,231.09,19693.0,230.5738,230.8232,230.0949,230.5438,19693.0
2025-03-14 12:00:00,231.28,231.29,230.41,230.42,25318.0,230.7334,230.7433,229.8654,229.8754,25318.0
2025-03-14 12:30:00,230.45,230.94,230.4,230.76,9646.0,229.9053,230.3942,229.8555,230.2146,9646.0
2025-03-14 13:00:00,230.88,231.71,230.88,231.37,17107.0,230.3343,231.1624,230.3343,230.8232,17107.0
2025-03-14 13:30:00,231.37,231.6,231.28,231.39,15071.0,230.8232,231.0526,230.7334,230.8431,15071.0
2025-03-14 14:00:00,231.4,231.92,231.4,231.55,16900.0,230.8531,231.3719,230.8531,231.0027,16900.0
2025-03-14 14:30:00,231.67,232.02,231.48,231.56,33871.0,231.1225,231.4716,230.9329,231.0127,33871.0
2025-03-14 15:00:00,231.44,232.04,231.34,231.68,33430.0,230.893,231.4916,230.7932,231.1324,33430.0
2025-03-14 15:30:00,231.73,232.17,231.33,232.01,154555.0,231.1823,231.6213,230.7833,231.4616,154555.0
2025-03-17 09:30:00,231.2,233.61,231.2,233.37,31868.0,230.6536,233.0579,230.6536,232.8184,31868.0
2025-03-17 10:00:00,233.39,234.64,233.26,234.53,20511.0,232.8384,234.0854,232.7087,233.9757,20511.0
2025-03-17 10:30:00,234.51,234.98,234.2,234.21,16628.0,233.9557,234.4246,233.6465,233.6564,16628.0
2025-03-17 11:00:00,234.37,234.69,233.96,234.17,13522.0,233.8161,234.1353,233.407,233.6165,13522.0
2025-03-17 11:30:00,233.99,234.08,233.56,233.94,19117.0,233.437,233.5268,233.008,233.3871,19117.0
2025-03-17 12:00:00,233.85,234.24,233.67,234.05,11760.0,233.2973,233.6864,233.1177,233.4968,11760.0
2025-03-17 12:30:00,233.98,234.49,233.95,234.4,12203.0,233.427,233.9358,233.3971,233.846,12203.0
2025-03-17 13:00:00,234.25,234.73,234.23,234.68,10886.0,233.6964,234.1752,233.6764,234.1253,10886.0
2025-03-17 13:30:00,234.68,235.5,234.68,235.37,9048.0,234.1253,234.9434,234.1253,234.8137,9048.0
2025-03-17 14:00:00,235.37,235.73,235.27,235.47,12353.0,234.8137,235.1729,234.7139,234.9135,12353.0
2025-03-17 14:30:00,235.54,235.74,235.4,235.47,17368.0,234.9833,235.1828,234.8436,234.9135,17368.0
2025-03-17 15:00:00,235.48,235.87,235.28,235.8,16288.0,234.9234,235.3125,234.7239,235.2427,16288.0
2025-03-17 15:30:00,235.78,236.24,235.6,235.79,108266.0,235.2227,235.6816,235.0432,235.2327,108266.0
2025-03-18 09:30:00,235.21,236.01,233.42,234.4,38897.0,234.6541,235.4522,232.8683,233.846,38897.0
2025-03-18 10:00:00,234.24,235.61,233.87,235.6,39810.0,233.6864,235.0531,233.3173,235.0432,39810.0
2025-03-18 10:30:00,235.61,236.13,235.45,235.87,46526.0,235.0531,235.5719,234.8935,235.3125,46526.0
2025-03-18 11:00:00,235.77,235.88,234.49,234.65,19339.0,235.2128,235.3225,233.9358,234.0954,19339.0
2025-03-18 11:30:00,234.56,234.56,233.65,233.78,13408.0,234.0056,234.0056,233.0978,233.2275,13408.0
2025-03-18 12:00:00,233.89,234.22,233.7,234.22,12460.0,233.3372,233.6664,233.1477,233.6664,12460.0
2025-03-18 12:30:00,234.26,234.26,233.73,233.97,11957.0,233.7063,233.7063,233.1776,233.417,11957.0
2025-03-18 13:00:00,233.91,234.18,233.66,234.09,8464.0,233.3572,233.6265,233.1077,233.5367,8464.0
2025-03-18 13:30:00,234.09,234.48,233.93,233.94,10395.0,233.5367,233.9258,233.3771,233.3871,10395.0
2025-03-18 14:00:00,234.11,234.55,233.95,234.17,8693.0,233.5567,233.9956,233.3971,233.6165,8693.0
2025-03-18 14:30:00,234.25,234.48,234.04,234.17,8356.0,233.6964,233.9258,233.4868,233.6165,8356.0
2025-03-18 15:00:00,234.04,234.13,233.55,234.11,13242.0,233.4868,233.5766,232.998,233.5567,13242.0
2025-03-18 15:30:00,234.17,234.51,233.69,234.06,76497.0,233.6165,233.9557,233.1377,233.5068,76497.0
2025-03-19 09:30:00,234.12,234.82,233.46,233.6,22744.0,233.5667,234.265,232.9082,233.0479,22744.0
2025-03-19 10:00:00,233.61,233.88,233.03,233.53,13291.0,233.0579,233.3272,232.4792,232.9781,13291.0
2025-03-19 10:30:00,233.63,233.74,233.08,233.2,9077.0,233.0778,233.1876,232.5291,232.6488,9077.0
2025-03-19 11:00:00,233.21,233.75,233.21,233.6,8881.0,232.6588,233.1975,232.6588,233.0479,8881.0
2025-03-19 11:30:00,233.61,234.11,233.39,233.91,13949.0,233.0579,233.5567,232.8384,233.3572,13949.0
2025-03-19 12:00:00,233.92,234.49,233.89,234.47,13685.0,233.3671,233.9358,233.3372,233.9158,13685.0
2025-03-19 12:30:00,234.67,234.67,233.86,233.92,9443.0,234.1154,234.1154,233.3073,233.3671,9443.0
2025-03-19 13:00:00,233.89,234.02,233.46,233.54,8163.0,233.3372,233.4669,232.9082,232.988,8163.0
2025-03-19 13:30:00,233.43,233.87,233.32,233.53,10461.0,232.8783,233.3173,232.7686,232.9781,10461.0
2025-03-19 14:00:00,233.39,234.1,232.97,233.48,23650.0,232.8384,233.5467,232.4194,232.9282,23650.0
2025-03-19 14:30:00,233.39,234.6,233.39,234.42,42475.0,232.8384,234.0455,232.8384,233.866,42475.0
2025-03-19 15:00:00,234.46,235.25,234.44,234.9,20182.0,233.9059,234.694,233.8859,234.3448,20182.0
2025-03-19 15:30:00,234.95,235.32,234.49,234.67,76759.0,234.3947,234.7638,233.9358,234.1154,76759.0
2025-03-20 09:30:00,234.92,234.92,233.0,234.1,20533.0,234.3648,234.3648,232.4493,233.5467,20533.0
2025-03-20 10:00:00,234.22,235.17,234.16,235.17,8027.0,233.6664,234.6142,233.6066,234.6142,8027.0
2025-03-20 10:30:00,235.27,235.44,234.69,234.95,11702.0,234.7139,234.8835,234.1353,234.3947,11702.0
2025-03-20 11:00:00,234.85,234.89,233.81,233.99,9785.0,234.2949,234.3348,233.2574,233.437,9785.0
2025-03-20 11:30:00,233.99,234.68,233.95,234.63,25877.0,233.437,234.1253,233.3971,234.0755,25877.0
2025-03-20 12:00:00,234.72,235.01,234.38,234.71,29744.0,234.1652,234.4546,233.826,234.1553,29744.0
2025-03-20 12:30:00,234.75,234.94,234.5,234.71,18495.0,234.1952,234.3847,233.9458,234.1553,18495.0
2025-03-20 13:00:00,234.71,235.15,234.35,234.37,24263.0,234.1553,234.5942,233.7961,233.8161,24263.0
2025-03-20 13:30:00,234.38,234.97,234.36,234.48,18904.0,233.826,234.4147,233.8061,233.9258,18904.0
2025-03-20 14:00:00,234.47,235.05,234.47,234.69,14549.0,233.9158,234.4945,233.9158,234.1353,14549.0
2025-03-20 14:30:00,234.6,235.25,234.6,234.95,23694.0,234.0455,234.694,234.0455,234.3947,23694.0
2025-03-20 15:00:00,234.89,235.42,234.65,234.9,30998.0,234.3348,234.8636,234.0954,234.3448,30998.0
2025-03-20 15:30:00,234.8,235.5,234.73,234.87,82923.0,234.2451,234.9434,234.1752,234.3149,82923.0
2025-03-21 09:30:00,234.41,235.03,232.9,233.74,146585.0,233.856,234.4745,232.3495,233.1876,146585.0
2025-03-21 10:00:00,233.65,233.68,232.83,233.53,41925.0,233.0978,233.1277,232.2797,232.9781,41925.0
2025-03-21 10:30:00,233.35,234.14,232.97,234.14,9487.0,232.7985,233.5866,232.4194,233.5866,9487.0
2025-03-21 11:00:00,234.08,234.14,233.4,233.66,14677.0,233.5268,233.5866,232.8484,233.1077,14677.0
2025-03-21 11:30:00,233.61,233.84,233.09,233.36,8689.0,233.0579,233.2873,232.5391,232.8085,8689.0
2025-03-21 12:00:00,233.24,233.53,233.06,233.33,26170.0,232.6887,232.9781,232.5092,232.7785,26170.0
2025-03-21 12:30:00,233.44,233.87,232.9,233.58,11155.0,232.8883,233.3173,232.3495,233.0279,11155.0
2025-03-21 13:00:00,233.71,233.87,233.32,233.34,8338.0,233.1576,233.3173,232.7686,232.7885,8338.0
2025-03-21 13:30:00,233.26,233.89,233.1,233.5,6649.0,232.7087,233.3372,232.5491,232.9481,6649.0
2025-03-21 14:00:00,233.39,233.44,232.49,232.51,14913.0,232.8384,232.8883,231.9405,231.9605,14913.0
2025-03-21 14:30:00,232.56,232.79,232.41,232.43,9474.0,232.0103,232.2398,231.8607,231.8807,9474.0
2025-03-21 15:00:00,232.37,232.47,231.91,232.41,16215.0,231.8208,231.9206,231.3619,231.8607,16215.0
2025-03-21 15:30:00,232.28,233.32,232.28,233.1,133226.0,231.731,232.7686,231.731,232.5491,133226.0
2025-03-24 09:30:00,234.42,235.41,233.09,234.46,55357.0,233.866,234.8536,232.5391,233.9059,55357.0
2025-03-24 10:00:00,234.56,234.64,233.92,234.45,21300.0,234.0056,234.0854,233.3671,233.8959,21300.0
2025-03-24 10:30:00,234.56,235.46,234.36,235.39,14090.0,234.0056,234.9035,233.8061,234.8337,14090.0
2025-03-24 11:00:00,235.42,235.66,235.22,235.55,9598.0,234.8636,235.103,234.6641,234.9933,9598.0
2025-03-24 11:30:00,235.62,235.86,235.54,235.81,8845.0,235.0631,235.3025,234.9833,235.2527,8845.0
2025-03-24 12:00:00,235.9,236.02,235.74,235.81,16154.0,235.3425,235.4622,235.1828,235.2527,16154.0
2025-03-24 12:30:00,235.76,235.96,234.68,234.81,36889.0,235.2028,235.4023,234.1253,234.255,36889.0
2025-03-24 13:00:00,234.97,235.28,234.65,235.04,12806.0,234.4147,234.7239,234.0954,234.4845,12806.0
2025-03-24 13:30:00,234.97,235.1,234.81,234.99,13624.0,234.4147,234.5443,234.255,234.4346,13624.0
2025-03-24 14:00:00,234.99,234.99,234.19,234.34,18024.0,234.4346,234.4346,233.6365,233.7861,18024.0
2025-03-24 14:30:00,234.45,234.93,234.45,234.81,36850.0,233.8959,234.3747,233.8959,234.255,36850.0
2025-03-24 15:00:00,234.78,235.14,234.7,234.7,30039.0,234.2251,234.5842,234.1453,234.1453,30039.0
2025-03-24 15:30:00,234.86,236.5,234.86,235.95,188508.0,234.3049,235.941,234.3049,235.3923,188508.0
2025-03-25 09:30:00,236.82,237.16,235.76,236.53,22452.0,236.2603,236.5995,235.2028,235.971,22452.0
2025-03-25 10:00:00,236.75,237.78,236.33,237.47,35192.0,236.1904,237.218,235.7714,236.9087,35192.0
2025-03-25 10:30:00,237.68,238.02,237.48,238.02,17803.0,237.1182,237.4574,236.9187,237.4574,17803.0
2025-03-25 11:00:00,237.94,238.05,237.57,237.68,9681.0,237.3776,237.4874,237.0085,237.1182,9681.0
2025-03-25 11:30:00,237.67,237.78,236.53,236.53,12915.0,237.1083,237.218,235.971,235.971,12915.0
2025-03-25 12:00:00,236.52,237.03,236.4,236.78,15056.0,235.961,236.4698,235.8413,236.2204,15056.0
2025-03-25 12:30:00,236.78,237.5,236.73,237.46,15936.0,236.2204,236.9387,236.1705,236.8988,15936.0
2025-03-25 13:00:00,237.44,237.66,237.33,237.53,10982.0,236.8788,237.0983,236.7691,236.9686,10982.0
2025-03-25 13:30:00,237.56,237.82,237.32,237.5,13102.0,236.9985,237.2579,236.7591,236.9387,13102.0
2025-03-25 14:00:00,237.49,237.56,237.16,237.38,9792.0,236.9287,236.9985,236.5995,236.819,9792.0
2025-03-25 14:30:00,237.38,237.79,237.26,237.75,14264.0,236.819,237.228,236.6992,237.1881,14264.0
2025-03-25 15:00:00,237.66,238.06,237.5,237.75,26971.0,237.0983,237.4973,236.9387,237.1881,26971.0
2025-03-25 15:30:00,237.68,238.2,236.73,237.96,119088.0,237.1182,237.637,236.1705,237.3976,119088.0
2025-03-26 09:30:00,238.5,240.12,238.14,239.86,28585.0,237.9363,239.5525,237.5772,239.2931,28585.0
2025-03-26 10:00:00,239.77,240.31,239.54,239.7,11272.0,239.2033,239.742,238.9739,239.1335,11272.0
2025-03-26 10:30:00,239.8,240.14,239.4,239.75,9451.0,239.2332,239.5724,238.8342,239.1834,9451.0
2025-03-26 11:00:00,239.76,239.9,238.61,238.64,34702.0,239.1933,239.333,238.046,238.076,34702.0
2025-03-26 11:30:00,238.66,238.82,238.16,238.17,22756.0,238.0959,238.2556,237.5971,237.6071,22756.0
2025-03-26 12:00:00,238.14,238.45,238.09,238.23,22122.0,237.5772,237.8864,237.5273,237.6669,22122.0
2025-03-26 12:30:00,238.31,238.67,237.79,238.63,21280.0,237.7468,238.1059,237.228,238.066,21280.0
2025-03-26 13:00:00,238.67,238.84,238.46,238.62,10754.0,238.1059,238.2755,237.8964,238.056,10754.0
2025-03-26 13:30:00,238.52,239.08,238.39,238.75,16994.0,237.9563,238.5149,237.8266,238.1857,16994.0
2025-03-26 14:00:00,238.75,239.23,238.75,239.06,13304.0,238.1857,238.6646,238.1857,238.495,13304.0
2025-03-26 14:30:00,239.06,239.13,237.83,237.96,19411.0,238.495,238.5648,237.2679,237.3976,19411.0
2025-03-26 15:00:00,238.04,238.16,237.54,237.76,37128.0,237.4774,237.5971,236.9786,237.1981,37128.0
2025-03-26 15:30:00,237.75,239.35,237.68,237.75,130679.0,237.1881,238.7843,237.1182,237.1881,130679.0
2025-03-27 09:30:00,239.15,239.52,237.48,239.52,33610.0,238.5848,238.9539,236.9187,238.9539,33610.0
2025-03-27 10:00:00,239.59,240.44,239.28,240.29,51693.0,239.0237,239.8717,238.7145,239.7221,51693.0
2025-03-27 10:30:00,240.28,241.0,239.86,240.28,30388.0,239.7121,240.4304,239.2931,239.7121,30388.0
2025-03-27 11:00:00,240.33,241.09,240.26,240.77,22860.0,239.762,240.5202,239.6921,240.2009,22860.0
2025-03-27 11:30:00,240.77,240.79,239.54,239.83,31116.0,240.2009,240.2209,238.9739,239.2632,31116.0
2025-03-27 12:00:00,239.84,240.49,239.46,239.58,69399.0,239.2731,239.9216,238.894,239.0138,69399.0
2025-03-27 12:30:00,239.56,239.63,238.96,238.99,18656.0,238.9938,239.0636,238.3952,238.4251,18656.0
2025-03-27 13:00:00,238.99,239.26,238.71,239.16,10601.0,238.4251,238.6945,238.1458,238.5947,10601.0
2025-03-27 13:30:00,239.21,239.4,237.94,238.26,65170.0,238.6446,238.8342,237.3776,237.6969,65170.0
2025-03-27 14:00:00,238.23,239.08,238.23,238.98,13383.0,237.6669,238.5149,237.6669,238.4152,13383.0
2025-03-27 14:30:00,238.96,239.32,238.6,238.67,19858.0,238.3952,238.7544,238.0361,238.1059,19858.0
2025-03-27 15:00:00,238.73,240.29,238.73,240.27,27146.0,238.1658,239.7221,238.1658,239.7021,27146.0
2025-03-27 15:30:00,240.26,240.38,239.68,239.76,105303.0,239.6921,239.8119,239.1135,239.1933,105303.0
2025-03-28 09:30:00,239.89,240.76,239.43,239.83,24324.0,239.323,240.191,238.8641,239.2632,24324.0
2025-03-28 10:00:00,239.45,240.46,239.41,240.08,27768.0,238.8841,239.8917,238.8442,239.5126,27768.0
2025-03-28 10:30:00,239.97,240.46,239.73,240.46,21229.0,239.4028,239.8917,239.1634,239.8917,21229.0
2025-03-28 11:00:00,240.33,240.57,239.91,240.09,20994.0,239.762,240.0014,239.343,239.5226,20994.0
2025-03-28 11:30:00,240.0,240.55,240.0,240.44,12320.0,239.4328,239.9815,239.4328,239.8717,12320.0
2025-03-28 12:00:00,240.43,240.88,240.24,240.24,12829.0,239.8617,240.3107,239.6722,239.6722,12829.0
2025-03-28 12:30:00,240.28,240.66,240.12,240.13,14245.0,239.7121,240.0912,239.5525,239.5625,14245.0
2025-03-28 13:00:00,240.2,240.28,239.79,239.83,29326.0,239.6323,239.7121,239.2233,239.2632,29326.0
2025-03-28 13:30:00,239.81,239.99,239.34,239.59,9848.0,239.2432,239.4228,238.7743,239.0237,9848.0
2025-03-28 14:00:00,239.67,239.67,238.63,238.67,10458.0,239.1035,239.1035,238.066,238.1059,10458.0
2025-03-28 14:30:00,238.64,239.3,238.64,239.22,15861.0,238.076,238.7344,238.076,238.6546,15861.0
2025-03-28 15:00:00,239.2,239.64,238.86,239.15,35550.0,238.6347,239.0736,238.2955,238.5848,35550.0
2025-03-28 15:30:00,239.15,239.21,238.31,238.55,124518.0,238.5848,238.6446,237.7468,237.9862,124518.0
2025-03-31 09:30:00,239.22,241.24,239.11,240.92,75118.0,238.6546,240.6698,238.5449,240.3506,75118.0
2025-03-31 10:00:00,240.83,240.97,239.89,240.88,41912.0,240.2608,240.4005,239.323,240.3107,41912.0
2025-03-31 10:30:00,240.76,241.1,240.45,241.03,31344.0,240.191,240.5302,239.8817,240.4603,31344.0
2025-03-31 11:00:00,241.1,241.43,240.57,240.61,43682.0,240.5302,240.8594,240.0014,240.0413,43682.0
2025-03-31 11:30:00,240.47,240.9,240.2,240.4,26117.0,239.9017,240.3306,239.6323,239.8318,26117.0
2025-03-31 12:00:00,240.4,240.62,239.77,240.05,27355.0,239.8318,240.0513,239.2033,239.4826,27355.0
2025-03-31 12:30:00,240.07,240.47,239.71,240.28,30984.0,239.5026,239.9017,239.1434,239.7121,30984.0
2025-03-31 13:00:00,240.39,240.87,239.93,240.09,22124.0,239.8218,240.3007,239.3629,239.5226,22124.0
2025-03-31 13:30:00,240.11,240.65,240.09,240.51,15522.0,239.5425,240.0812,239.5226,239.9416,15522.0
2025-03-31 14:00:00,240.55,242.08,240.55,241.79,31090.0,239.9815,241.5078,239.9815,241.2185,31090.0
2025-03-31 14:30:00,241.91,242.13,241.37,241.37,29720.0,241.3382,241.5577,240.7995,240.7995,29720.0
2025-03-31 15:00:00,241.37,242.38,241.37,242.03,62910.0,240.7995,241.8071,240.7995,241.458,62910.0
2025-03-31 15:30:00,242.06,243.08,241.82,242.35,235022.0,241.4879,242.5055,241.2485,241.7772,235022.0
2025-04-01 09:30:00,242.45,243.03,241.51,242.48,41972.0,241.877,242.4556,240.9392,241.9069,41972.0
2025-04-01 10:00:00,242.28,242.73,241.23,241.61,38002.0,241.7074,242.1563,240.6599,241.039,38002.0
2025-04-01 10:30:00,241.59,243.58,241.36,243.29,28765.0,241.019,243.0043,240.7895,242.715,28765.0
2025-04-01 11:00:00,243.29,243.88,243.19,243.51,23594.0,242.715,243.3036,242.6152,242.9345,23594.0
2025-04-01 11:30:00,243.58,243.82,243.25,243.47,25249.0,243.0043,243.2437,242.6751,242.8946,25249.0
2025-04-01 12:00:00,243.39,244.0,242.96,242.99,23142.0,242.8148,243.4233,242.3858,242.4157,23142.0
2025-04-01 12:30:00,242.92,243.09,242.55,243.01,31954.0,242.3459,242.5155,241.9767,242.4356,31954.0
2025-04-01 13:00:00,242.91,243.1,242.66,242.82,20498.0,242.3359,242.5254,242.0865,242.2461,20498.0
2025-04-01 13:30:00,242.88,243.04,242.54,242.8,40327.0,242.306,242.4656,241.9668,242.2261,40327.0
2025-04-01 14:00:00,242.85,242.92,242.18,242.26,40206.0,242.276,242.3459,241.6076,241.6874,40206.0
2025-04-01 14:30:00,242.18,242.23,241.56,242.12,78064.0,241.6076,241.6575,240.9891,241.5478,78064.0
2025-04-01 15:00:00,242.12,243.04,242.07,242.81,70303.0,241.5478,242.4656,241.4979,242.2361,70303.0
2025-04-01 15:30:00,242.77,243.76,242.65,243.73,226618.0,242.1962,243.1839,242.0765,243.1539,226618.0
2025-04-02 09:30:00,241.65,242.95,240.34,242.19,89322.0,241.65,242.95,240.34,242.19,89322.0
2025-04-02 10:00:00,242.55,243.61,241.95,243.47,36080.0,242.55,243.61,241.95,243.47,36080.0
2025-04-02 10:30:00,243.51,244.01,243.18,243.99,49762.0,243.51,244.01,243.18,243.99,49762.0
2025-04-02 11:00:00,243.89,244.36,243.67,244.36,49136.0,243.89,244.36,243.67,244.36,49136.0
2025-04-02 11:30:00,244.36,244.65,243.58,243.96,98150.0,244.36,244.65,243.58,243.96,98150.0
2025-04-02 12:00:00,243.92,244.0,243.4,243.79,97077.0,243.92,244.0,243.4,243.79,97077.0
2025-04-02 12:30:00,243.74,244.4,243.71,244.16,63396.0,243.74,244.4,243.71,244.16,63396.0
2025-04-02 13:00:00,244.2,244.99,244.17,244.88,69233.0,244.2,244.99,244.17,244.88,69233.0
2025-04-02 13:30:00,244.78,244.92,243.53,243.89,61845.0,244.78,244.92,243.53,243.89,61845.0
2025-04-02 14:00:00,243.82,243.82,243.15,243.27,52761.0,243.82,243.82,243.15,243.27,52761.0
2025-04-02 14:30:00,243.32,244.06,243.14,243.38,54423.0,243.32,244.06,243.14,243.38,54423.0
2025-04-02 15:00:00,243.39,243.85,243.36,243.56,60351.0,243.39,243.85,243.36,243.56,60351.0
2025-04-02 15:30:00,243.44,245.0,243.42,244.73,291875.0,243.44,245.0,243.42,244.73,291875.0
2025-04-03 09:30:00,244.82,249.73,241.85,247.05,103328.0,244.82,249.73,241.85,247.05,103328.0
2025-04-03 10:00:00,246.69,247.34,243.27,245.56,80418.0,246.69,247.34,243.27,245.56,80418.0
2025-04-03 10:30:00,245.49,246.93,245.43,246.5,91026.0,245.49,246.93,245.43,246.5,91026.0
2025-04-03 11:00:00,246.38,247.32,245.86,246.12,143381.0,246.38,247.32,245.86,246.12,143381.0
2025-04-03 11:30:00,246.2,247.98,246.02,247.85,61320.0,246.2,247.98,246.02,247.85,61320.0
2025-04-03 12:00:00,247.85,248.17,247.07,247.98,76005.0,247.85,248.17,247.07,247.98,76005.0
2025-04-03 12:30:00,247.85,248.3,247.45,248.06,48890.0,247.85,248.3,247.45,248.06,48890.0
2025-04-03 13:00:00,248.01,248.27,247.67,247.74,55449.0,248.01,248.27,247.67,247.74,55449.0
2025-04-03 13:30:00,247.74,247.97,247.2,247.88,54539.0,247.74,247.97,247.2,247.88,54539.0
2025-04-03 14:00:00,247.99,248.16,247.23,247.47,106950.0,247.99,248.16,247.23,247.47,106950.0
2025-04-03 14:30:00,247.51,248.1,247.05,247.98,55128.0,247.51,248.1,247.05,247.98,55128.0
2025-04-03 15:00:00,247.96,248.09,246.68,248.09,139222.0,247.96,248.09,246.68,248.09,139222.0
2025-04-03 15:30:00,248.09,249.07,247.27,249.01,568463.0,248.09,249.07,247.27,249.01,568463.0
2025-04-04 09:30:00,247.0,249.08,244.11,245.73,165701.0,247.0,249.08,244.11,245.73,165701.0
2025-04-04 10:00:00,245.73,246.0,243.23,244.39,150638.0,245.73,246.0,243.23,244.39,150638.0
2025-04-04 10:30:00,244.31,245.66,243.86,245.48,145916.0,244.31,245.66,243.86,245.48,145916.0
2025-04-04 11:00:00,245.48,246.05,241.31,241.31,150660.0,245.48,246.05,241.31,241.31,150660.0
2025-04-04 11:30:00,241.3,242.17,239.7,240.57,89650.0,241.3,242.17,239.7,240.57,89650.0
2025-04-04 12:00:00,240.31,241.11,238.85,239.09,76642.0,240.31,241.11,238.85,239.09,76642.0
2025-04-04 12:30:00,239.09,239.48,238.05,238.31,88438.0,239.09,239.48,238.05,238.31,88438.0
2025-04-04 13:00:00,238.31,238.7,236.88,237.93,78320.0,238.31,238.7,236.88,237.93,78320.0
2025-04-04 13:30:00,237.91,238.78,237.27,238.33,59065.0,237.91,238.78,237.27,238.33,59065.0
2025-04-04 14:00:00,238.33,239.18,236.69,237.27,106367.0,238.33,239.18,236.69,237.27,106367.0
2025-04-04 14:30:00,237.15,237.22,235.63,237.16,92271.0,237.15,237.22,235.63,237.16,92271.0
2025-04-04 15:00:00,237.27,237.88,236.1,236.77,91869.0,237.27,237.88,236.1,236.77,91869.0
2025-04-04 15:30:00,236.76,238.13,235.07,235.27,428126.0,236.76,238.13,235.07,235.27,428126.0
2025-04-07 09:30:00,230.5,232.53,226.35,231.15,161149.0,230.5,232.53,226.35,231.15,161149.0
2025-04-07 10:00:00,230.98,238.16,228.58,230.89,148679.0,230.98,238.16,228.58,230.89,148679.0
2025-04-07 10:30:00,230.89,233.18,229.09,232.52,99893.0,230.89,233.18,229.09,232.52,99893.0
2025-04-07 11:00:00,232.25,234.08,228.32,228.32,57221.0,232.25,234.08,228.32,228.32,57221.0
2025-04-07 11:30:00,228.61,231.73,228.36,230.18,50680.0,228.61,231.73,228.36,230.18,50680.0
2025-04-07 12:00:00,230.02,230.83,228.95,230.29,34576.0,230.02,230.83,228.95,230.29,34576.0
2025-04-07 12:30:00,230.31,230.72,228.84,229.26,24918.0,230.31,230.72,228.84,229.26,24918.0
2025-04-07 13:00:00,229.01,232.76,229.01,232.63,57006.0,229.01,232.76,229.01,232.63,57006.0
2025-04-07 13:30:00,232.27,233.3,231.14,233.15,87714.0,232.27,233.3,231.14,233.15,87714.0
2025-04-07 14:00:00,233.3,234.6,232.47,233.25,67727.0,233.3,234.6,232.47,233.25,67727.0
2025-04-07 14:30:00,233.51,233.74,231.63,231.87,51240.0,233.51,233.74,231.63,231.87,51240.0
2025-04-07 15:00:00,231.93,232.71,229.64,229.64,76330.0,231.93,232.71,229.64,229.64,76330.0
2025-04-07 15:30:00,229.68,231.74,229.67,230.96,230792.0,229.68,231.74,229.67,230.96,230792.0
2025-04-08 09:30:00,234.63,237.17,232.41,233.01,114445.0,234.63,237.17,232.41,233.01,114445.0
2025-04-08 10:00:00,233.26,234.33,232.81,233.66,146208.0,233.26,234.33,232.81,233.66,146208.0
2025-04-08 10:30:00,233.66,234.28,233.03,233.32,115974.0,233.66,234.28,233.03,233.32,115974.0
2025-04-08 11:00:00,233.39,233.57,231.72,232.11,93807.0,233.39,233.57,231.72,232.11,93807.0
2025-04-08 11:30:00,232.0,233.8,231.98,233.47,105601.0,232.0,233.8,231.98,233.47,105601.0
2025-04-08 12:00:00,233.34,233.88,232.35,232.96,90053.0,233.34,233.88,232.35,232.96,90053.0
2025-04-08 12:30:00,233.03,233.19,230.16,230.23,86412.0,233.03,233.19,230.16,230.23,86412.0
2025-04-08 13:00:00,230.53,230.78,228.31,228.41,38887.0,230.53,230.78,228.31,228.41,38887.0
2025-04-08 13:30:00,228.41,229.27,227.56,229.04,79326.0,228.41,229.27,227.56,229.04,79326.0
2025-04-08 14:00:00,228.98,229.32,227.67,227.79,74056.0,228.98,229.32,227.67,227.79,74056.0
2025-04-08 14:30:00,227.79,229.12,227.59,228.55,101739.0,227.79,229.12,227.59,228.55,101739.0
2025-04-08 15:00:00,228.67,228.76,227.42,227.96,94076.0,228.67,228.76,227.42,227.96,94076.0
2025-04-08 15:30:00,227.85,228.23,224.13,227.32,219331.0,227.85,228.23,224.13,227.32,219331.0
2025-04-09 09:30:00,225.75,230.51,225.21,230.39,133210.0,225.75,230.51,225.21,230.39,133210.0
2025-04-09 10:00:00,230.36,231.8,227.73,228.28,50590.0,230.36,231.8,227.73,228.28,50590.0
2025-04-09 10:30:00,228.02,229.14,226.26,226.44,43304.0,228.02,229.14,226.26,226.44,43304.0
2025-04-09 11:00:00,226.38,229.41,226.38,228.89,54363.0,226.38,229.41,226.38,228.89,54363.0
2025-04-09 11:30:00,228.76,229.12,227.34,227.42,34908.0,228.76,229.12,227.34,227.42,34908.0
2025-04-09 12:00:00,227.42,229.21,227.19,228.81,20089.0,227.42,229.21,227.19,228.81,20089.0
2025-04-09 12:30:00,228.81,229.58,228.56,229.42,17388.0,228.81,229.58,228.56,229.42,17388.0
2025-04-09 13:00:00,229.48,239.4,228.32,237.21,194928.0,229.48,239.4,228.32,237.21,194928.0
2025-04-09 13:30:00,237.29,239.65,235.99,237.72,132251.0,237.29,239.65,235.99,237.72,132251.0
2025-04-09 14:00:00,237.91,238.87,234.72,235.73,94063.0,237.91,238.87,234.72,235.73,94063.0
2025-04-09 14:30:00,235.63,235.86,233.2,234.85,110147.0,235.63,235.86,233.2,234.85,110147.0
2025-04-09 15:00:00,235.0,238.52,234.75,238.15,134094.0,235.0,238.52,234.75,238.15,134094.0
2025-04-09 15:30:00,238.41,239.53,236.81,239.14,376278.0,238.41,239.53,236.81,239.14,376278.0
2025-04-10 09:30:00,236.25,241.09,235.54,239.99,69533.0,236.25,241.09,235.54,239.99,69533.0
2025-04-10 10:00:00,239.99,240.66,237.74,237.74,45899.0,239.99,240.66,237.74,237.74,45899.0
2025-04-10 10:30:00,238.1,240.14,238.1,238.25,33965.0,238.1,240.14,238.1,238.25,33965.0
2025-04-10 11:00:00,238.63,239.36,237.93,238.38,46978.0,238.63,239.36,237.93,238.38,46978.0
2025-04-10 11:30:00,238.18,238.51,236.43,236.74,37173.0,238.18,238.51,236.43,236.74,37173.0
2025-04-10 12:00:00,237.0,237.07,234.1,235.06,57703.0,237.0,237.07,234.1,235.06,57703.0
2025-04-10 12:30:00,235.06,237.25,235.05,237.25,21057.0,235.06,237.25,235.05,237.25,21057.0
2025-04-10 13:00:00,236.91,239.31,234.86,236.83,33501.0,236.91,239.31,234.86,236.83,33501.0
2025-04-10 13:30:00,237.16,239.51,236.64,238.87,44030.0,237.16,239.51,236.64,238.87,44030.0
2025-04-10 14:00:00,238.93,241.02,238.2,240.89,35628.0,238.93,241.02,238.2,240.89,35628.0
2025-04-10 14:30:00,240.92,241.54,239.38,239.71,47044.0,240.92,241.54,239.38,239.71,47044.0
2025-04-10 15:00:00,239.71,240.93,238.32,238.48,44378.0,239.71,240.93,238.32,238.48,44378.0
2025-04-10 15:30:00,238.48,240.37,236.65,240.23,199494.0,238.48,240.37,236.65,240.23,199494.0
2025-04-11 09:30:00,237.92,241.44,237.92,240.63,43567.0,237.92,241.44,237.92,240.63,43567.0
2025-04-11 10:00:00,240.62,242.28,239.67,240.44,49545.0,240.62,242.28,239.67,240.44,49545.0
2025-04-11 10:30:00,240.51,241.19,239.8,240.15,61235.0,240.51,241.19,239.8,240.15,61235.0
2025-04-11 11:00:00,240.46,241.12,238.58,239.28,43307.0,240.46,241.12,238.58,239.28,43307.0
2025-04-11 11:30:00,239.28,241.07,238.97,241.05,28590.0,239.28,241.07,238.97,241.05,28590.0
2025-04-11 12:00:00,241.02,242.58,240.92,242.29,36632.0,241.02,242.58,240.92,242.29,36632.0
2025-04-11 12:30:00,242.32,243.56,242.32,243.09,23652.0,242.32,243.56,242.32,243.09,23652.0
2025-04-11 13:00:00,243.3,243.7,242.66,242.86,23604.0,243.3,243.7,242.66,242.86,23604.0
2025-04-11 13:30:00,242.87,244.84,242.61,244.48,41256.0,242.87,244.84,242.61,244.48,41256.0
2025-04-11 14:00:00,244.66,244.81,243.39,244.15,27346.0,244.66,244.81,243.39,244.15,27346.0
2025-04-11 14:30:00,244.1,244.41,243.3,243.59,15696.0,244.1,244.41,243.3,243.59,15696.0
2025-04-11 15:00:00,243.36,243.78,242.87,243.25,30314.0,243.36,243.78,242.87,243.25,30314.0
2025-04-11 15:30:00,243.24,244.91,243.22,243.95,316071.0,243.24,244.91,243.22,243.95,316071.0
2025-04-14 09:30:00,245.03,246.38,243.83,245.81,40905.0,245.03,246.38,243.83,245.81,40905.0
2025-04-14 10:00:00,246.02,246.45,244.9,246.06,16017.0,246.02,246.45,244.9,246.06,16017.0
2025-04-14 10:30:00,246.25,246.64,245.79,246.31,27440.0,246.25,246.64,245.79,246.31,27440.0
2025-04-14 11:00:00,246.19,246.27,244.75,244.95,14823.0,246.19,246.27,244.75,244.95,14823.0
2025-04-14 11:30:00,244.75,245.96,244.75,245.26,9388.0,244.75,245.96,244.75,245.26,9388.0
2025-04-14 12:00:00,244.99,246.12,244.99,245.63,14413.0,244.99,246.12,244.99,245.63,14413.0
2025-04-14 12:30:00,245.63,246.4,245.25,245.25,13137.0,245.63,246.4,245.25,245.25,13137.0
2025-04-14 13:00:00,245.4,246.59,245.0,245.2,20326.0,245.4,246.59,245.0,245.2,20326.0
2025-04-14 13:30:00,245.0,245.9,244.79,245.72,9496.0,245.0,245.9,244.79,245.72,9496.0
2025-04-14 14:00:00,245.76,246.56,245.45,246.19,11301.0,245.76,246.56,245.45,246.19,11301.0
2025-04-14 14:30:00,246.33,246.83,246.18,246.78,20440.0,246.33,246.83,246.18,246.78,20440.0
2025-04-14 15:00:00,246.77,247.09,246.47,246.63,71681.0,246.77,247.09,246.47,246.63,71681.0
2025-04-14 15:30:00,246.44,246.91,245.38,245.56,79634.0,246.44,246.91,245.38,245.56,79634.0
2025-04-15 09:30:00,246.99,247.24,243.58,245.26,68153.0,246.99,247.24,243.58,245.26,68153.0
2025-04-15 10:00:00,245.27,245.88,244.64,245.16,42914.0,245.27,245.88,244.64,245.16,42914.0
2025-04-15 10:30:00,244.98,246.54,244.94,246.04,37590.0,244.98,246.54,244.94,246.04,37590.0
2025-04-15 11:00:00,246.15,246.55,245.5,245.53,56050.0,246.15,246.55,245.5,245.53,56050.0
2025-04-15 11:30:00,245.53,245.83,244.7,245.2,15100.0,245.53,245.83,244.7,245.2,15100.0
2025-04-15 12:00:00,245.36,245.68,244.7,245.09,12026.0,245.36,245.68,244.7,245.09,12026.0
2025-04-15 12:30:00,245.19,245.51,244.65,245.04,12355.0,245.19,245.51,244.65,245.04,12355.0
2025-04-15 13:00:00,244.91,245.13,244.42,244.63,13288.0,244.91,245.13,244.42,244.63,13288.0
2025-04-15 13:30:00,244.56,244.86,244.38,244.84,16469.0,244.56,244.86,244.38,244.84,16469.0
2025-04-15 14:00:00,244.86,245.0,244.56,244.56,16969.0,244.86,245.0,244.56,244.56,16969.0
2025-04-15 14:30:00,244.68,245.0,244.48,244.89,173137.0,244.68,245.0,244.48,244.89,173137.0
2025-04-15 15:00:00,244.9,245.38,244.64,245.34,33197.0,244.9,245.38,244.64,245.34,33197.0
2025-04-15 15:30:00,245.22,245.33,244.52,245.0,114564.0,245.22,245.33,244.52,245.0,114564.0
2025-04-16 09:30:00,246.33,246.33,244.6,244.98,24877.0,246.33,246.33,244.6,244.98,24877.0
2025-04-16 10:00:00,244.9,245.51,244.66,245.19,10661.0,244.9,245.51,244.66,245.19,10661.0
2025-04-16 10:30:00,245.32,246.13,245.15,246.0,23189.0,245.32,246.13,245.15,246.0,23189.0
2025-04-16 11:00:00,246.04,246.6,245.76,246.16,22393.0,246.04,246.6,245.76,246.16,22393.0
2025-04-16 11:30:00,246.16,246.27,245.32,245.36,38581.0,246.16,246.27,245.32,245.36,38581.0
2025-04-16 12:00:00,245.36,245.62,244.95,245.62,26618.0,245.36,245.62,244.95,245.62,26618.0
2025-04-16 12:30:00,245.55,245.66,244.8,244.81,30486.0,245.55,245.66,244.8,244.81,30486.0
2025-04-16 13:00:00,244.83,245.16,244.55,245.09,19383.0,244.83,245.16,244.55,245.09,19383.0
2025-04-16 13:30:00,245.12,245.12,243.47,243.59,154550.0,245.12,245.12,243.47,243.59,154550.0
2025-04-16 14:00:00,243.72,244.22,243.3,244.17,20351.0,243.72,244.22,243.3,244.17,20351.0
2025-04-16 14:30:00,244.09,244.32,243.49,243.56,41661.0,244.09,244.32,243.49,243.56,41661.0
2025-04-16 15:00:00,243.57,243.73,242.6,242.68,25259.0,243.57,243.73,242.6,242.68,25259.0
2025-04-16 15:30:00,242.81,243.97,242.3,243.68,114257.0,242.81,243.97,242.3,243.68,114257.0
2025-04-17 09:30:00,244.0,245.0,243.47,244.95,66391.0,244.0,245.0,243.47,244.95,66391.0
2025-04-17 10:00:00,244.74,245.33,243.61,243.82,11801.0,244.74,245.33,243.61,243.82,11801.0
2025-04-17 10:30:00,243.59,244.43,243.17,243.94,23045.0,243.59,244.43,243.17,243.94,23045.0
2025-04-17 11:00:00,244.28,244.85,244.0,244.0,33163.0,244.28,244.85,244.0,244.0,33163.0
2025-04-17 11:30:00,244.02,244.28,243.4,243.4,31837.0,244.02,244.28,243.4,243.4,31837.0
2025-04-17 12:00:00,243.6,244.33,242.95,244.33,18907.0,243.6,244.33,242.95,244.33,18907.0
2025-04-17 12:30:00,244.12,244.96,244.04,244.89,14578.0,244.12,244.96,244.04,244.89,14578.0
2025-04-17 13:00:00,244.81,244.92,243.79,243.89,20082.0,244.81,244.92,243.79,243.89,20082.0
2025-04-17 13:30:00,244.03,244.44,243.56,244.31,18762.0,244.03,244.44,243.56,244.31,18762.0
2025-04-17 14:00:00,244.39,244.94,244.0,244.0,31537.0,244.39,244.94,244.0,244.0,31537.0
2025-04-17 14:30:00,244.0,244.54,244.0,244.14,24605.0,244.0,244.54,244.0,244.14,24605.0
2025-04-17 15:00:00,244.16,244.18,243.38,243.64,19352.0,244.16,244.18,243.38,243.64,19352.0
2025-04-17 15:30:00,243.75,244.22,242.89,243.36,70939.0,243.75,244.22,242.89,243.36,70939.0
2025-04-21 09:30:00,242.53,242.66,241.44,242.43,48645.0,242.53,242.66,241.44,242.43,48645.0
2025-04-21 10:00:00,242.18,242.18,240.87,241.65,31630.0,242.18,242.18,240.87,241.65,31630.0
2025-04-21 10:30:00,241.59,241.65,239.8,239.8,48678.0,241.59,241.65,239.8,239.8,48678.0
2025-04-21 11:00:00,240.09,240.18,239.46,239.83,57223.0,240.09,240.18,239.46,239.83,57223.0
2025-04-21 11:30:00,239.83,240.14,239.13,239.37,60315.0,239.83,240.14,239.13,239.37,60315.0
2025-04-21 12:00:00,239.37,240.1,239.0,239.42,80859.0,239.37,240.1,239.0,239.42,80859.0
2025-04-21 12:30:00,239.42,239.73,238.56,238.84,37574.0,239.42,239.73,238.56,238.84,37574.0
2025-04-21 13:00:00,238.85,238.94,237.5,237.55,24281.0,238.85,238.94,237.5,237.55,24281.0
2025-04-21 13:30:00,237.59,237.71,236.39,236.51,25967.0,237.59,237.71,236.39,236.51,25967.0
2025-04-21 14:00:00,236.47,236.71,236.05,236.58,49735.0,236.47,236.71,236.05,236.58,49735.0
2025-04-21 14:30:00,236.63,236.89,235.77,236.18,33030.0,236.63,236.89,235.77,236.18,33030.0
2025-04-21 15:00:00,236.17,236.83,236.17,236.57,41393.0,236.17,236.83,236.17,236.57,41393.0
2025-04-21 15:30:00,236.72,238.86,236.39,238.47,146130.0,236.72,238.86,236.39,238.47,146130.0
2025-04-22 09:30:00,240.0,240.93,238.75,240.65,30505.0,240.0,240.93,238.75,240.65,30505.0
2025-04-22 10:00:00,240.76,241.94,240.76,241.86,17383.0,240.76,241.94,240.76,241.86,17383.0
2025-04-22 10:30:00,241.88,242.33,241.39,242.12,36510.0,241.88,242.33,241.39,242.12,36510.0
2025-04-22 11:00:00,242.12,242.31,241.63,242.21,10019.0,242.12,242.31,241.63,242.21,10019.0
2025-04-22 11:30:00,242.14,242.87,241.97,242.83,33315.0,242.14,242.87,241.97,242.83,33315.0
2025-04-22 12:00:00,242.85,243.41,242.37,242.37,24253.0,242.85,243.41,242.37,242.37,24253.0
2025-04-22 12:30:00,242.42,242.53,242.17,242.36,11122.0,242.42,242.53,242.17,242.36,11122.0
2025-04-22 13:00:00,242.24,242.43,240.24,240.31,28064.0,242.24,242.43,240.24,240.31,28064.0
2025-04-22 13:30:00,240.31,240.34,239.64,239.84,30344.0,240.31,240.34,239.64,239.84,30344.0
2025-04-22 14:00:00,239.84,241.06,239.65,240.8,39911.0,239.84,241.06,239.65,240.8,39911.0
2025-04-22 14:30:00,240.79,241.83,240.79,241.57,52285.0,240.79,241.83,240.79,241.57,52285.0
2025-04-22 15:00:00,241.51,241.81,241.27,241.75,36169.0,241.51,241.81,241.27,241.75,36169.0
2025-04-22 15:30:00,241.7,242.85,241.62,242.5,160175.0,241.7,242.85,241.62,242.5,160175.0
2025-04-23 09:30:00,243.21,244.53,241.24,242.31,70886.0,243.21,244.53,241.24,242.31,70886.0
2025-04-23 10:00:00,242.02,242.82,241.5,242.48,39543.0,242.02,242.82,241.5,242.48,39543.0
2025-04-23 10:30:00,242.69,243.2,241.7,241.89,32845.0,242.69,243.2,241.7,241.89,32845.0
2025-04-23 11:00:00,241.92,242.32,240.54,240.95,80758.0,241.92,242.32,240.54,240.95,80758.0
2025-04-23 11:30:00,240.99,241.25,239.82,240.4,36339.0,240.99,241.25,239.82,240.4,36339.0
2025-04-23 12:00:00,240.34,240.61,239.27,239.78,25553.0,240.34,240.61,239.27,239.78,25553.0
2025-04-23 12:30:00,239.94,240.56,239.7,240.37,23472.0,239.94,240.56,239.7,240.37,23472.0
2025-04-23 13:00:00,240.41,241.25,240.0,240.85,31553.0,240.41,241.25,240.0,240.85,31553.0
2025-04-23 13:30:00,240.9,240.92,240.03,240.43,29849.0,240.9,240.92,240.03,240.43,29849.0
2025-04-23 14:00:00,240.58,240.63,239.65,239.68,47673.0,240.58,240.63,239.65,239.68,47673.0
2025-04-23 14:30:00,239.77,240.22,239.52,239.91,51707.0,239.77,240.22,239.52,239.91,51707.0
2025-04-23 15:00:00,240.01,240.15,239.54,239.98,69136.0,240.01,240.15,239.54,239.98,69136.0
2025-04-23 15:30:00,239.98,241.45,239.94,241.34,233494.0,239.98,241.45,239.94,241.34,233494.0
2025-04-24 09:30:00,242.19,242.19,237.76,240.12,115081.0,242.19,242.19,237.76,240.12,115081.0
2025-04-24 10:00:00,240.18,241.5,239.58,241.27,64896.0,240.18,241.5,239.58,241.27,64896.0
2025-04-24 10:30:00,241.24,242.05,240.91,241.58,44108.0,241.24,242.05,240.91,241.58,44108.0
2025-04-24 11:00:00,241.52,241.91,240.88,241.09,18619.0,241.52,241.91,240.88,241.09,18619.0
2025-04-24 11:30:00,240.95,241.58,240.57,240.89,28380.0,240.95,241.58,240.57,240.89,28380.0
2025-04-24 12:00:00,241.11,241.87,240.8,241.71,32448.0,241.11,241.87,240.8,241.71,32448.0
2025-04-24 12:30:00,241.71,242.11,241.61,241.84,33034.0,241.71,242.11,241.61,241.84,33034.0
2025-04-24 13:00:00,241.82,241.82,240.96,241.02,14584.0,241.82,241.82,240.96,241.02,14584.0
2025-04-24 13:30:00,241.11,241.42,240.85,241.08,23696.0,241.11,241.42,240.85,241.08,23696.0
2025-04-24 14:00:00,241.06,241.64,241.06,241.25,32741.0,241.06,241.64,241.06,241.25,32741.0
2025-04-24 14:30:00,241.17,241.7,241.15,241.24,15623.0,241.17,241.7,241.15,241.24,15623.0
2025-04-24 15:00:00,241.21,241.62,240.9,241.51,92108.0,241.21,241.62,240.9,241.51,92108.0
2025-04-24 15:30:00,241.47,241.64,240.01,240.38,292558.0,241.47,241.64,240.01,240.38,292558.0
2025-04-25 09:30:00,243.59,243.68,238.66,240.26,198002.0,243.59,243.68,238.66,240.26,198002.0
2025-04-25 10:00:00,240.94,242.78,240.85,242.0,62359.0,240.94,242.78,240.85,242.0,62359.0
2025-04-25 10:30:00,241.79,242.31,241.16,242.03,63690.0,241.79,242.31,241.16,242.03,63690.0
2025-04-25 11:00:00,242.02,242.05,239.94,240.46,32442.0,242.02,242.05,239.94,240.46,32442.0
2025-04-25 11:30:00,240.33,240.81,240.14,240.48,24558.0,240.33,240.81,240.14,240.48,24558.0
2025-04-25 12:00:00,240.35,241.57,240.35,241.09,36514.0,240.35,241.57,240.35,241.09,36514.0
2025-04-25 12:30:00,241.09,241.21,239.91,240.17,38252.0,241.09,241.21,239.91,240.17,38252.0
2025-04-25 13:00:00,240.16,241.09,240.06,241.01,27501.0,240.16,241.09,240.06,241.01,27501.0
2025-04-25 13:30:00,240.81,241.08,239.43,240.18,70269.0,240.81,241.08,239.43,240.18,70269.0
2025-04-25 14:00:00,240.18,242.54,240.14,242.0,39335.0,240.18,242.54,240.14,242.0,39335.0
2025-04-25 14:30:00,241.88,242.8,241.72,242.53,38288.0,241.88,242.8,241.72,242.53,38288.0
2025-04-25 15:00:00,242.58,243.18,242.49,242.62,50533.0,242.58,243.18,242.49,242.62,50533.0
2025-04-25 15:30:00,242.62,244.04,241.83,243.58,268319.0,242.62,244.04,241.83,243.58,268319.0
2025-04-28 09:30:00,242.92,245.38,242.35,243.56,78943.0,242.92,245.38,242.35,243.56,78943.0
2025-04-28 10:00:00,243.56,244.1,242.71,243.93,29946.0,243.56,244.1,242.71,243.93,29946.0
2025-04-28 10:30:00,243.75,245.13,243.5,244.95,36136.0,243.75,245.13,243.5,244.95,36136.0
2025-04-28 11:00:00,244.72,244.94,243.53,244.03,33294.0,244.72,244.94,243.53,244.03,33294.0
2025-04-28 11:30:00,243.85,244.35,243.81,243.86,39837.0,243.85,244.35,243.81,243.86,39837.0
2025-04-28 12:00:00,243.74,244.13,243.3,244.11,24201.0,243.74,244.13,243.3,244.11,24201.0
2025-04-28 12:30:00,244.09,244.2,243.49,243.75,22322.0,244.09,244.2,243.49,243.75,22322.0
2025-04-28 13:00:00,243.83,244.08,243.51,243.6,19074.0,243.83,244.08,243.51,243.6,19074.0
2025-04-28 13:30:00,243.62,244.61,243.41,244.48,31211.0,243.62,244.61,243.41,244.48,31211.0
2025-04-28 14:00:00,244.6,244.99,244.26,244.99,26938.0,244.6,244.99,244.26,244.99,26938.0
2025-04-28 14:30:00,244.99,245.69,244.93,245.34,40580.0,244.99,245.69,244.93,245.34,40580.0
2025-04-28 15:00:00,245.32,246.13,245.22,245.88,38785.0,245.32,246.13,245.22,245.88,38785.0
2025-04-28 15:30:00,245.89,246.57,245.23,245.88,193971.0,245.89,246.57,245.23,245.88,193971.0
2025-04-29 09:30:00,245.61,246.24,243.55,245.78,40739.0,245.61,246.24,243.55,245.78,40739.0
2025-04-29 10:00:00,245.77,246.57,244.83,244.97,21379.0,245.77,246.57,244.83,244.97,21379.0
2025-04-29 10:30:00,245.13,246.31,245.04,246.29,11392.0,245.13,246.31,245.04,246.29,11392.0
2025-04-29 11:00:00,246.38,246.39,245.32,245.76,18321.0,246.38,246.39,245.32,245.76,18321.0
2025-04-29 11:30:00,245.69,246.01,245.05,245.88,13383.0,245.69,246.01,245.05,245.88,13383.0
2025-04-29 12:00:00,245.78,246.3,245.62,245.98,11855.0,245.78,246.3,245.62,245.98,11855.0
2025-04-29 12:30:00,245.96,245.98,245.42,245.66,7983.0,245.96,245.98,245.42,245.66,7983.0
2025-04-29 13:00:00,245.65,246.7,245.65,246.66,10549.0,245.65,246.7,245.65,246.66,10549.0
2025-04-29 13:30:00,246.64,247.29,246.34,247.17,15957.0,246.64,247.29,246.34,247.17,15957.0
2025-04-29 14:00:00,247.17,247.75,247.07,247.6,14472.0,247.17,247.75,247.07,247.6,14472.0
2025-04-29 14:30:00,247.53,247.84,247.35,247.69,12268.0,247.53,247.84,247.35,247.69,12268.0
2025-04-29 15:00:00,247.68,247.77,247.32,247.32,18658.0,247.68,247.77,247.32,247.32,18658.0
2025-04-29 15:30:00,247.36,248.05,247.28,247.71,83240.0,247.36,248.05,247.28,247.71,83240.0
2025-04-30 09:30:00,247.02,248.17,244.36,245.27,51824.0,247.02,248.17,244.36,245.27,51824.0
2025-04-30 10:00:00,244.87,246.4,244.54,246.0,32891.0,244.87,246.4,244.54,246.0,32891.0
2025-04-30 10:30:00,246.14,247.84,246.14,247.5,25604.0,246.14,247.84,246.14,247.5,25604.0
2025-04-30 11:00:00,247.51,248.0,247.2,247.7,28227.0,247.51,248.0,247.2,247.7,28227.0
2025-04-30 11:30:00,247.72,248.03,247.59,247.96,15977.0,247.72,248.03,247.59,247.96,15977.0
2025-04-30 12:00:00,247.96,248.24,247.76,247.9,13221.0,247.96,248.24,247.76,247.9,13221.0
2025-04-30 12:30:00,248.09,249.14,248.01,248.87,17218.0,248.09,249.14,248.01,248.87,17218.0
2025-04-30 13:00:00,248.81,249.07,247.97,249.07,10952.0,248.81,249.07,247.97,249.07,10952.0
2025-04-30 13:30:00,248.98,249.08,248.79,248.96,17494.0,248.98,249.08,248.79,248.96,17494.0
2025-04-30 14:00:00,248.92,249.41,248.15,248.34,17601.0,248.92,249.41,248.15,248.34,17601.0
2025-04-30 14:30:00,248.61,248.61,247.9,247.98,17084.0,248.61,248.61,247.9,247.98,17084.0
2025-04-30 15:00:00,248.02,248.6,247.96,248.17,22318.0,248.02,248.6,247.96,248.17,22318.0
2025-04-30 15:30:00,248.23,251.7,247.89,250.75,191520.0,248.23,251.7,247.89,250.75,191520.0
2025-05-01 09:30:00,249.19,249.19,246.19,248.36,34005.0,249.19,249.19,246.19,248.36,34005.0
2025-05-01 10:00:00,248.54,250.14,248.21,249.67,77949.0,248.54,250.14,248.21,249.67,77949.0
2025-05-01 10:30:00,249.37,249.61,248.79,249.61,26977.0,249.37,249.61,248.79,249.61,26977.0
2025-05-01 11:00:00,249.61,249.94,249.3,249.62,33615.0,249.61,249.94,249.3,249.62,33615.0
2025-05-01 11:30:00,249.61,249.66,248.91,249.34,26487.0,249.61,249.66,248.91,249.34,26487.0
2025-05-01 12:00:00,249.34,249.36,248.53,248.77,18380.0,249.34,249.36,248.53,248.77,18380.0
2025-05-01 12:30:00,248.84,249.12,248.65,249.01,9127.0,248.84,249.12,248.65,249.01,9127.0
2025-05-01 13:00:00,249.16,250.18,249.01,249.7,12114.0,249.16,250.18,249.01,249.7,12114.0
2025-05-01 13:30:00,249.74,250.16,249.28,249.35,16878.0,249.74,250.16,249.28,249.35,16878.0
2025-05-01 14:00:00,249.37,250.12,249.37,249.98,18594.0,249.37,250.12,249.37,249.98,18594.0
2025-05-01 14:30:00,250.05,250.25,249.94,249.95,13642.0,250.05,250.25,249.94,249.95,13642.0
2025-05-01 15:00:00,249.94,250.42,249.59,250.42,17431.0,249.94,250.42,249.59,250.42,17431.0
2025-05-01 15:30:00,250.42,250.69,249.16,249.41,62157.0,250.42,250.69,249.16,249.41,62157.0
2025-05-02 09:30:00,251.56,252.4,251.1,251.59,33598.0,251.56,252.4,251.1,251.59,33598.0
2025-05-02 10:00:00,251.96,252.09,251.45,251.93,14254.0,251.96,252.09,251.45,251.93,14254.0
2025-05-02 10:30:00,251.78,251.78,250.65,250.87,14198.0,251.78,251.78,250.65,250.87,14198.0
2025-05-02 11:00:00,250.93,250.93,250.17,250.19,13972.0,250.93,250.93,250.17,250.19,13972.0
2025-05-02 11:30:00,250.4,250.85,250.39,250.7,11972.0,250.4,250.85,250.39,250.7,11972.0
2025-05-02 12:00:00,250.81,251.14,250.01,250.1,18324.0,250.81,251.14,250.01,250.1,18324.0
2025-05-02 12:30:00,250.03,250.16,249.41,250.16,12107.0,250.03,250.16,249.41,250.16,12107.0
2025-05-02 13:00:00,250.2,250.32,249.28,249.37,10801.0,250.2,250.32,249.28,249.37,10801.0
2025-05-02 13:30:00,249.37,249.83,249.04,249.66,40809.0,249.37,249.83,249.04,249.66,40809.0
2025-05-02 14:00:00,249.75,250.14,249.69,249.75,16393.0,249.75,250.14,249.69,249.75,16393.0
2025-05-02 14:30:00,249.75,250.5,249.75,250.0,67388.0,249.75,250.5,249.75,250.0,67388.0
2025-05-02 15:00:00,249.98,250.69,249.74,250.58,33085.0,249.98,250.69,249.74,250.58,33085.0
2025-05-02 15:30:00,250.5,250.96,250.21,250.34,105255.0,250.5,250.96,250.21,250.34,105255.0
2025-05-05 09:30:00,251.03,251.03,248.57,249.18,27049.0,251.03,251.03,248.57,249.18,27049.0
2025-05-05 10:00:00,249.18,249.72,248.76,249.27,20730.0,249.18,249.72,248.76,249.27,20730.0
2025-05-05 10:30:00,249.19,250.98,249.19,250.87,14874.0,249.19,250.98,249.19,250.87,14874.0
2025-05-05 11:00:00,250.77,251.1,250.44,250.75,9053.0,250.77,251.1,250.44,250.75,9053.0
2025-05-05 11:30:00,250.75,251.25,250.52,251.11,14309.0,250.75,251.25,250.52,251.11,14309.0
2025-05-05 12:00:00,251.16,251.2,250.68,250.71,11462.0,251.16,251.2,250.68,250.71,11462.0
2025-05-05 12:30:00,250.96,250.98,250.25,250.59,8269.0,250.96,250.98,250.25,250.59,8269.0
2025-05-05 13:00:00,250.41,250.59,249.85,250.07,4784.0,250.41,250.59,249.85,250.07,4784.0
2025-05-05 13:30:00,250.19,250.73,250.19,250.69,10960.0,250.19,250.73,250.19,250.69,10960.0
2025-05-05 14:00:00,250.69,250.94,250.58,250.74,18444.0,250.69,250.94,250.58,250.74,18444.0
2025-05-05 14:30:00,250.85,251.05,250.55,250.87,31071.0,250.85,251.05,250.55,250.87,31071.0
2025-05-05 15:00:00,250.91,251.25,250.72,250.73,24836.0,250.91,251.25,250.72,250.73,24836.0
2025-05-05 15:30:00,250.83,250.89,250.39,250.72,114675.0,250.83,250.89,250.39,250.72,114675.0
2025-05-06 09:30:00,250.46,250.7,248.75,249.24,45734.0,250.46,250.7,248.75,249.24,45734.0
2025-05-06 10:00:00,249.25,250.3,249.22,249.87,18935.0,249.25,250.3,249.22,249.87,18935.0
2025-05-06 10:30:00,249.99,250.9,249.98,250.71,11004.0,249.99,250.9,249.98,250.71,11004.0
2025-05-06 11:00:00,250.82,251.19,250.66,250.82,9798.0,250.82,251.19,250.66,250.82,9798.0
2025-05-06 11:30:00,250.9,250.93,250.23,250.51,8713.0,250.9,250.93,250.23,250.51,8713.0
2025-05-06 12:00:00,250.39,250.77,250.0,250.03,15303.0,250.39,250.77,250.0,250.03,15303.0
2025-05-06 12:30:00,250.09,250.53,249.85,249.85,7485.0,250.09,250.53,249.85,249.85,7485.0
2025-05-06 13:00:00,249.98,250.53,249.98,250.53,5642.0,249.98,250.53,249.98,250.53,5642.0
2025-05-06 13:30:00,250.43,250.56,249.93,250.05,6616.0,250.43,250.56,249.93,250.05,6616.0
2025-05-06 14:00:00,249.89,250.78,249.89,250.67,23724.0,249.89,250.78,249.89,250.67,23724.0
2025-05-06 14:30:00,250.77,251.14,250.57,251.14,14490.0,250.77,251.14,250.57,251.14,14490.0
2025-05-06 15:00:00,251.06,251.09,250.72,250.89,20625.0,251.06,251.09,250.72,250.89,20625.0
2025-05-06 15:30:00,250.89,251.31,250.67,250.8,85871.0,250.89,251.31,250.67,250.8,85871.0
2025-05-07 09:30:00,251.01,251.97,249.64,251.6,32341.0,251.01,251.97,249.64,251.6,32341.0
2025-05-07 10:00:00,251.63,252.26,251.2,251.28,23477.0,251.63,252.26,251.2,251.28,23477.0
2025-05-07 10:30:00,251.31,251.59,250.93,251.34,19092.0,251.31,251.59,250.93,251.34,19092.0
2025-05-07 11:00:00,251.22,251.53,250.92,251.39,14118.0,251.22,251.53,250.92,251.39,14118.0
2025-05-07 11:30:00,251.52,251.79,251.23,251.7,39334.0,251.52,251.79,251.23,251.7,39334.0
2025-05-07 12:00:00,251.71,252.28,251.69,251.9,19241.0,251.71,252.28,251.69,251.9,19241.0
2025-05-07 12:30:00,251.92,252.63,251.88,252.51,17702.0,251.92,252.63,251.88,252.51,17702.0
2025-05-07 13:00:00,252.54,252.94,252.46,252.69,19318.0,252.54,252.94,252.46,252.69,19318.0
2025-05-07 13:30:00,252.84,252.84,251.76,251.77,14749.0,252.84,252.84,251.76,251.77,14749.0
2025-05-07 14:00:00,251.77,252.18,251.16,251.64,28868.0,251.77,252.18,251.16,251.64,28868.0
2025-05-07 14:30:00,251.52,252.54,251.16,252.34,47279.0,251.52,252.54,251.16,252.34,47279.0
2025-05-07 15:00:00,252.26,252.35,251.21,251.3,29828.0,252.26,252.35,251.21,251.3,29828.0
2025-05-07 15:30:00,251.38,252.43,251.17,251.57,135260.0,251.38,252.43,251.17,251.57,135260.0
2025-05-08 09:30:00,252.5,252.5,250.93,251.15,54823.0,252.5,252.5,250.93,251.15,54823.0
2025-05-08 10:00:00,251.15,251.69,250.43,251.5,23638.0,251.15,251.69,250.43,251.5,23638.0
2025-05-08 10:30:00,251.5,251.62,250.96,250.96,32889.0,251.5,251.62,250.96,250.96,32889.0
2025-05-08 11:00:00,250.79,251.74,250.59,251.2,36902.0,250.79,251.74,250.59,251.2,36902.0
2025-05-08 11:30:00,251.21,252.13,250.81,252.03,16903.0,251.21,252.13,250.81,252.03,16903.0
2025-05-08 12:00:00,252.04,253.54,251.94,252.09,19250.0,252.04,253.54,251.94,252.09,19250.0
2025-05-08 12:30:00,252.18,252.41,251.72,252.34,19986.0,252.18,252.41,251.72,252.34,19986.0
2025-05-08 13:00:00,252.28,252.68,252.08,252.41,11884.0,252.28,252.68,252.08,252.41,11884.0
2025-05-08 13:30:00,252.34,252.5,251.53,251.69,24101.0,252.34,252.5,251.53,251.69,24101.0
2025-05-08 14:00:00,251.7,251.88,251.28,251.58,24233.0,251.7,251.88,251.28,251.58,24233.0
2025-05-08 14:30:00,251.67,251.9,251.19,251.21,27491.0,251.67,251.9,251.19,251.21,27491.0
2025-05-08 15:00:00,251.36,251.36,250.54,250.63,30922.0,251.36,251.36,250.54,250.63,30922.0
2025-05-08 15:30:00,250.65,250.73,249.07,249.34,149821.0,250.65,250.73,249.07,249.34,149821.0
2025-05-09 09:30:00,248.3,249.33,247.69,247.96,39761.0,248.3,249.33,247.69,247.96,39761.0
2025-05-09 10:00:00,248.26,248.34,247.63,248.25,30398.0,248.26,248.34,247.63,248.25,30398.0
2025-05-09 10:30:00,248.27,248.41,247.34,248.05,24687.0,248.27,248.41,247.34,248.05,24687.0
2025-05-09 11:00:00,248.18,248.33,247.68,248.32,19342.0,248.18,248.33,247.68,248.32,19342.0
2025-05-09 11:30:00,248.24,248.97,248.24,248.97,23856.0,248.24,248.97,248.24,248.97,23856.0
2025-05-09 12:00:00,248.97,249.22,248.44,248.66,10991.0,248.97,249.22,248.44,248.66,10991.0
2025-05-09 12:30:00,248.68,248.92,248.33,248.34,10017.0,248.68,248.92,248.33,248.34,10017.0
2025-05-09 13:00:00,248.34,248.84,248.19,248.64,15963.0,248.34,248.84,248.19,248.64,15963.0
2025-05-09 13:30:00,248.65,249.14,248.64,249.07,15006.0,248.65,249.14,248.64,249.07,15006.0
2025-05-09 14:00:00,249.04,249.04,248.4,248.5,11797.0,249.04,249.04,248.4,248.5,11797.0
2025-05-09 14:30:00,248.51,248.89,248.37,248.74,14106.0,248.51,248.89,248.37,248.74,14106.0
2025-05-09 15:00:00,248.74,249.02,248.56,248.61,24480.0,248.74,249.02,248.56,248.61,24480.0
2025-05-09 15:30:00,248.59,248.89,248.25,248.51,115251.0,248.59,248.89,248.25,248.51,115251.0
2025-05-12 09:30:00,247.54,247.61,239.82,241.44,102779.0,247.54,247.61,239.82,241.44,102779.0
2025-05-12 10:00:00,241.53,241.74,237.95,239.36,120613.0,241.53,241.74,237.95,239.36,120613.0
2025-05-12 10:30:00,239.56,240.93,239.45,240.27,48997.0,239.56,240.93,239.45,240.27,48997.0
2025-05-12 11:00:00,240.39,241.11,239.92,240.3,25987.0,240.39,241.11,239.92,240.3,25987.0
2025-05-12 11:30:00,240.32,240.4,239.55,239.99,23367.0,240.32,240.4,239.55,239.99,23367.0
2025-05-12 12:00:00,239.87,240.5,239.87,240.31,22187.0,239.87,240.5,239.87,240.31,22187.0
2025-05-12 12:30:00,240.38,241.02,240.24,241.02,23762.0,240.38,241.02,240.24,241.02,23762.0
2025-05-12 13:00:00,240.81,240.94,240.02,240.16,26149.0,240.81,240.94,240.02,240.16,26149.0
2025-05-12 13:30:00,240.29,240.41,239.93,240.23,18390.0,240.29,240.41,239.93,240.23,18390.0
2025-05-12 14:00:00,240.23,241.41,240.23,241.37,21918.0,240.23,241.41,240.23,241.37,21918.0
2025-05-12 14:30:00,241.45,241.46,240.64,241.0,36986.0,241.45,241.46,240.64,241.0,36986.0
2025-05-12 15:00:00,241.09,241.44,240.98,241.32,43011.0,241.09,241.44,240.98,241.32,43011.0
2025-05-12 15:30:00,241.37,241.74,240.82,241.31,189546.0,241.37,241.74,240.82,241.31,189546.0
2025-05-13 09:30:00,241.44,242.15,237.65,238.61,155552.0,241.44,242.15,237.65,238.61,155552.0
2025-05-13 10:00:00,238.56,240.25,238.15,239.95,148953.0,238.56,240.25,238.15,239.95,148953.0
2025-05-13 10:30:00,240.07,240.66,239.25,239.37,104375.0,240.07,240.66,239.25,239.37,104375.0
2025-05-13 11:00:00,239.37,239.7,238.87,239.48,81130.0,239.37,239.7,238.87,239.48,81130.0
2025-05-13 11:30:00,239.47,239.76,238.43,238.73,73275.0,239.47,239.76,238.43,238.73,73275.0
2025-05-13 12:00:00,238.61,239.5,238.61,239.09,53997.0,238.61,239.5,238.61,239.09,53997.0
2025-05-13 12:30:00,239.09,239.69,239.09,239.55,68807.0,239.09,239.69,239.09,239.55,68807.0
2025-05-13 13:00:00,239.63,241.06,239.61,240.09,126464.0,239.63,241.06,239.61,240.09,126464.0
2025-05-13 13:30:00,240.09,240.45,239.69,239.84,51748.0,240.09,240.45,239.69,239.84,51748.0
2025-05-13 14:00:00,239.84,240.03,239.15,239.45,41800.0,239.84,240.03,239.15,239.45,41800.0
2025-05-13 14:30:00,239.45,239.71,239.23,239.51,56481.0,239.45,239.71,239.23,239.51,56481.0
2025-05-13 15:00:00,239.5,239.51,238.8,239.13,90151.0,239.5,239.51,238.8,239.13,90151.0
2025-05-13 15:30:00,239.22,239.38,237.78,237.94,382462.0,239.22,239.38,237.78,237.94,382462.0
2025-05-14 09:30:00,238.29,238.54,235.9,237.02,63475.0,238.29,238.54,235.9,237.02,63475.0
2025-05-14 10:00:00,237.08,237.13,235.35,236.86,44398.0,237.08,237.13,235.35,236.86,44398.0
2025-05-14 10:30:00,236.87,237.17,236.21,236.5,22764.0,236.87,237.17,236.21,236.5,22764.0
2025-05-14 11:00:00,236.35,236.89,235.92,236.89,31331.0,236.35,236.89,235.92,236.89,31331.0
2025-05-14 11:30:00,236.82,236.91,236.67,236.84,27752.0,236.82,236.91,236.67,236.84,27752.0
2025-05-14 12:00:00,236.91,236.92,236.58,236.61,23114.0,236.91,236.92,236.58,236.61,23114.0
2025-05-14 12:30:00,236.63,236.78,236.44,236.78,22625.0,236.63,236.78,236.44,236.78,22625.0
2025-05-14 13:00:00,236.72,237.19,236.54,237.1,32355.0,236.72,237.19,236.54,237.1,32355.0
2025-05-14 13:30:00,237.11,237.58,236.95,237.58,20827.0,237.11,237.58,236.95,237.58,20827.0
2025-05-14 14:00:00,237.44,237.79,237.36,237.53,17576.0,237.44,237.79,237.36,237.53,17576.0
2025-05-14 14:30:00,237.63,238.02,237.63,237.86,23503.0,237.63,238.02,237.63,237.86,23503.0
2025-05-14 15:00:00,237.81,237.99,237.58,237.95,42316.0,237.81,237.99,237.58,237.95,42316.0
2025-05-14 15:30:00,237.9,238.32,237.7,238.08,198950.0,237.9,238.32,237.7,238.08,198950.0
2025-05-15 09:30:00,239.78,241.18,238.64,241.15,69239.0,239.78,241.18,238.64,241.15,69239.0
2025-05-15 10:00:00,241.2,242.75,241.18,242.62,40198.0,241.2,242.75,241.18,242.62,40198.0
2025-05-15 10:30:00,242.62,242.83,242.03,242.15,12042.0,242.62,242.83,242.03,242.15,12042.0
2025-05-15 11:00:00,242.13,242.86,242.09,242.78,71765.0,242.13,242.86,242.09,242.78,71765.0
2025-05-15 11:30:00,242.98,243.11,242.55,242.8,14418.0,242.98,243.11,242.55,242.8,14418.0
2025-05-15 12:00:00,242.8,243.11,242.24,242.24,20751.0,242.8,243.11,242.24,242.24,20751.0
2025-05-15 12:30:00,242.24,242.37,241.89,242.36,12269.0,242.24,242.37,241.89,242.36,12269.0
2025-05-15 13:00:00,242.38,242.97,242.38,242.86,12643.0,242.38,242.97,242.38,242.86,12643.0
2025-05-15 13:30:00,242.86,243.55,242.68,243.47,138740.0,242.86,243.55,242.68,243.47,138740.0
2025-05-15 14:00:00,243.38,243.93,242.97,243.78,88629.0,243.38,243.93,242.97,243.78,88629.0
2025-05-15 14:30:00,243.83,244.26,243.83,244.11,16740.0,243.83,244.26,243.83,244.11,16740.0
2025-05-15 15:00:00,244.14,244.79,244.08,244.61,25547.0,244.14,244.79,244.08,244.61,25547.0
2025-05-15 15:30:00,244.66,244.98,244.41,244.96,108175.0,244.66,244.98,244.41,244.96,108175.0
2025-05-16 09:30:00,244.24,245.6,243.79,245.03,67808.0,244.24,245.6,243.79,245.03,67808.0
2025-05-16 10:00:00,244.89,245.17,244.51,244.89,16339.0,244.89,245.17,244.51,244.89,16339.0
2025-05-16 10:30:00,245.0,245.89,244.98,245.44,9632.0,245.0,245.89,244.98,245.44,9632.0
2025-05-16 11:00:00,245.51,245.78,245.49,245.63,10370.0,245.51,245.78,245.49,245.63,10370.0
2025-05-16 11:30:00,245.56,245.97,245.36,245.81,11624.0,245.56,245.97,245.36,245.81,11624.0
2025-05-16 12:00:00,245.91,246.31,245.82,246.31,15972.0,245.91,246.31,245.82,246.31,15972.0
2025-05-16 12:30:00,246.38,246.54,246.04,246.41,7048.0,246.38,246.54,246.04,246.41,7048.0
2025-05-16 13:00:00,246.5,246.69,246.43,246.53,9051.0,246.5,246.69,246.43,246.53,9051.0
2025-05-16 13:30:00,246.65,246.81,246.51,246.51,14125.0,246.65,246.81,246.51,246.51,14125.0
2025-05-16 14:00:00,246.56,246.78,246.42,246.7,15787.0,246.56,246.78,246.42,246.7,15787.0
2025-05-16 14:30:00,246.7,246.88,246.51,246.59,31569.0,246.7,246.88,246.51,246.59,31569.0
2025-05-16 15:00:00,246.61,246.88,246.55,246.72,24679.0,246.61,246.88,246.55,246.72,24679.0
2025-05-16 15:30:00,246.76,247.87,246.67,247.76,181337.0,246.76,247.87,246.67,247.76,181337.0
2025-05-19 09:30:00,247.41,248.62,246.6,248.46,40018.0,247.41,248.62,246.6,248.46,40018.0
2025-05-19 10:00:00,248.58,249.14,248.27,248.69,30980.0,248.58,249.14,248.27,248.69,30980.0
2025-05-19 10:30:00,248.76,248.9,248.47,248.7,13280.0,248.76,248.9,248.47,248.7,13280.0
2025-05-19 11:00:00,248.64,249.03,248.64,248.81,9839.0,248.64,249.03,248.64,248.81,9839.0
2025-05-19 11:30:00,248.81,249.4,248.8,249.27,10742.0,248.81,249.4,248.8,249.27,10742.0
2025-05-19 12:00:00,249.29,249.84,249.2,249.83,27765.0,249.29,249.84,249.2,249.83,27765.0
2025-05-19 12:30:00,249.71,250.19,249.69,250.07,16542.0,249.71,250.19,249.69,250.07,16542.0
2025-05-19 13:00:00,250.16,250.41,250.02,250.39,20598.0,250.16,250.41,250.02,250.39,20598.0
2025-05-19 13:30:00,250.41,250.57,250.05,250.14,16703.0,250.41,250.57,250.05,250.14,16703.0
2025-05-19 14:00:00,250.12,250.14,249.88,250.08,15265.0,250.12,250.14,249.88,250.08,15265.0
2025-05-19 14:30:00,250.06,250.14,249.84,250.01,26771.0,250.06,250.14,249.84,250.01,26771.0
2025-05-19 15:00:00,249.97,250.06,249.16,249.32,32283.0,249.97,250.06,249.16,249.32,32283.0
2025-05-19 15:30:00,249.34,250.4,249.34,250.26,143916.0,249.34,250.4,249.34,250.26,143916.0
2025-05-20 09:30:00,250.49,251.52,250.0,251.3,28928.0,250.49,251.52,250.0,251.3,28928.0
2025-05-20 10:00:00,251.15,251.73,251.14,251.48,17986.0,251.15,251.73,251.14,251.48,17986.0
2025-05-20 10:30:00,251.58,251.92,251.43,251.75,20875.0,251.58,251.92,251.43,251.75,20875.0
2025-05-20 11:00:00,251.75,252.14,251.64,252.03,21491.0,251.75,252.14,251.64,252.03,21491.0
2025-05-20 11:30:00,251.99,251.99,251.19,251.33,14893.0,251.99,251.99,251.19,251.33,14893.0
2025-05-20 12:00:00,251.28,251.41,250.64,250.66,16410.0,251.28,251.41,250.64,250.66,16410.0
2025-05-20 12:30:00,250.68,251.25,250.58,251.1,12363.0,250.68,251.25,250.58,251.1,12363.0
2025-05-20 13:00:00,251.12,251.51,251.1,251.25,54236.0,251.12,251.51,251.1,251.25,54236.0
2025-05-20 13:30:00,251.28,251.67,251.21,251.66,28231.0,251.28,251.67,251.21,251.66,28231.0
2025-05-20 14:00:00,251.68,251.85,251.5,251.5,17828.0,251.68,251.85,251.5,251.5,17828.0
2025-05-20 14:30:00,251.53,251.71,251.42,251.56,74248.0,251.53,251.71,251.42,251.56,74248.0
2025-05-20 15:00:00,251.5,251.7,251.24,251.63,44143.0,251.5,251.7,251.24,251.63,44143.0
2025-05-20 15:30:00,251.66,252.29,251.38,252.13,172894.0,251.66,252.29,251.38,252.13,172894.0
2025-05-21 09:30:00,251.69,253.39,251.63,253.06,57659.0,251.69,253.39,251.63,253.06,57659.0
2025-05-21 10:00:00,253.07,253.31,251.85,251.97,25841.0,253.07,253.31,251.85,251.97,25841.0
2025-05-21 10:30:00,251.93,251.97,251.18,251.63,18926.0,251.93,251.97,251.18,251.63,18926.0
2025-05-21 11:00:00,251.63,252.2,251.48,252.04,19621.0,251.63,252.2,251.48,252.04,19621.0
2025-05-21 11:30:00,252.04,252.25,251.79,251.86,15575.0,252.04,252.25,251.79,251.86,15575.0
2025-05-21 12:00:00,251.88,252.16,251.74,251.95,12042.0,251.88,252.16,251.74,251.95,12042.0
2025-05-21 12:30:00,251.95,252.56,251.94,252.56,13345.0,251.95,252.56,251.94,252.56,13345.0
2025-05-21 13:00:00,252.54,252.89,251.64,251.82,21400.0,252.54,252.89,251.64,251.82,21400.0
2025-05-21 13:30:00,251.79,252.54,251.58,252.52,43383.0,251.79,252.54,251.58,252.52,43383.0
2025-05-21 14:00:00,252.51,252.54,251.81,252.39,36465.0,252.51,252.54,251.81,252.39,36465.0
2025-05-21 14:30:00,252.37,252.5,251.95,252.14,45797.0,252.37,252.5,251.95,252.14,45797.0
2025-05-21 15:00:00,252.12,252.32,251.89,252.02,37335.0,252.12,252.32,251.89,252.02,37335.0
2025-05-21 15:30:00,251.99,252.75,251.92,252.19,139265.0,251.99,252.75,251.92,252.19,139265.0
2025-05-22 09:30:00,252.65,252.65,249.48,249.49,142962.0,252.65,252.65,249.48,249.49,142962.0
2025-05-22 10:00:00,249.81,250.08,248.65,248.92,22968.0,249.81,250.08,248.65,248.92,22968.0
2025-05-22 10:30:00,249.13,249.21,247.69,248.93,69725.0,249.13,249.21,247.69,248.93,69725.0
2025-05-22 11:00:00,248.9,249.27,248.47,249.13,17005.0,248.9,249.27,248.47,249.13,17005.0
2025-05-22 11:30:00,249.03,249.61,248.65,249.44,10641.0,249.03,249.61,248.65,249.44,10641.0
2025-05-22 12:00:00,249.58,249.59,249.06,249.06,8119.0,249.58,249.59,249.06,249.06,8119.0
2025-05-22 12:30:00,249.08,249.84,249.02,249.28,27881.0,249.08,249.84,249.02,249.28,27881.0
2025-05-22 13:00:00,249.37,250.1,249.05,249.99,18815.0,249.37,250.1,249.05,249.99,18815.0
2025-05-22 13:30:00,250.04,252.88,249.98,251.05,849601.0,250.04,252.88,249.98,251.05,849601.0
2025-05-22 14:00:00,251.16,252.37,251.16,251.58,107064.0,251.16,252.37,251.16,251.58,107064.0
2025-05-22 14:30:00,251.59,251.81,251.39,251.39,28944.0,251.59,251.81,251.39,251.39,28944.0
2025-05-22 15:00:00,251.37,251.64,251.22,251.54,25827.0,251.37,251.64,251.22,251.54,25827.0
2025-05-22 15:30:00,251.57,251.8,250.78,250.91,141016.0,251.57,251.8,250.78,250.91,141016.0
2025-05-23 09:30:00,250.61,252.38,249.7,250.11,39034.0,250.61,252.38,249.7,250.11,39034.0
2025-05-23 10:00:00,250.27,251.23,250.26,250.97,47326.0,250.27,251.23,250.26,250.97,47326.0
2025-05-23 10:30:00,251.01,251.72,250.88,251.28,26523.0,251.01,251.72,250.88,251.28,26523.0
2025-05-23 11:00:00,251.29,252.42,251.13,252.22,24208.0,251.29,252.42,251.13,252.22,24208.0
2025-05-23 11:30:00,252.12,252.56,252.08,252.16,6560.0,252.12,252.56,252.08,252.16,6560.0
2025-05-23 12:00:00,252.17,252.65,251.91,252.43,12345.0,252.17,252.65,251.91,252.43,12345.0
2025-05-23 12:30:00,252.43,252.78,252.21,252.78,11819.0,252.43,252.78,252.21,252.78,11819.0
2025-05-23 13:00:00,252.85,253.22,252.68,253.15,11964.0,252.85,253.22,252.68,253.15,11964.0
2025-05-23 13:30:00,253.11,253.26,252.87,253.2,10832.0,253.11,253.26,252.87,253.2,10832.0
2025-05-23 14:00:00,253.3,253.55,253.08,253.13,10135.0,253.3,253.55,253.08,253.13,10135.0
2025-05-23 14:30:00,253.32,253.52,253.26,253.43,22098.0,253.32,253.52,253.26,253.43,22098.0
2025-05-23 15:00:00,253.43,253.76,252.86,252.92,20262.0,253.43,253.76,252.86,252.92,20262.0
2025-05-23 15:30:00,252.89,253.24,252.44,252.78,69747.0,252.89,253.24,252.44,252.78,69747.0
2025-05-27 09:30:00,252.46,253.45,252.29,253.08,89727.0,252.46,253.45,252.29,253.08,89727.0
2025-05-27 10:00:00,253.19,253.53,252.52,253.33,64894.0,253.19,253.53,252.52,253.33,64894.0
2025-05-27 10:30:00,253.33,253.99,253.29,253.77,25969.0,253.33,253.99,253.29,253.77,25969.0
2025-05-27 11:00:00,253.71,253.72,253.15,253.31,86847.0,253.71,253.72,253.15,253.31,86847.0
2025-05-27 11:30:00,253.42,253.74,253.33,253.62,18266.0,253.42,253.74,253.33,253.62,18266.0
2025-05-27 12:00:00,253.63,253.91,253.48,253.69,18745.0,253.63,253.91,253.48,253.69,18745.0
2025-05-27 12:30:00,253.71,253.89,253.54,253.67,60393.0,253.71,253.89,253.54,253.67,60393.0
2025-05-27 13:00:00,253.77,253.97,253.52,253.64,17424.0,253.77,253.97,253.52,253.64,17424.0
2025-05-27 13:30:00,253.59,254.66,253.59,254.64,41788.0,253.59,254.66,253.59,254.64,41788.0
2025-05-27 14:00:00,254.69,255.14,254.62,255.03,36102.0,254.69,255.14,254.62,255.03,36102.0
2025-05-27 14:30:00,255.02,255.26,254.94,255.26,41805.0,255.02,255.26,254.94,255.26,41805.0
2025-05-27 15:00:00,255.23,255.42,255.11,255.35,69179.0,255.23,255.42,255.11,255.35,69179.0
2025-05-27 15:30:00,255.39,255.54,254.64,254.99,190082.0,255.39,255.54,254.64,254.99,190082.0
2025-05-28 09:30:00,254.49,255.38,254.33,255.09,40559.0,254.49,255.38,254.33,255.09,40559.0
2025-05-28 10:00:00,255.09,255.17,254.53,254.55,35546.0,255.09,255.17,254.53,254.55,35546.0
2025-05-28 10:30:00,254.59,254.72,253.5,253.67,62317.0,254.59,254.72,253.5,253.67,62317.0
2025-05-28 11:00:00,253.76,253.88,253.3,253.67,60512.0,253.76,253.88,253.3,253.67,60512.0
2025-05-28 11:30:00,253.65,254.06,253.54,254.06,31010.0,253.65,254.06,253.54,254.06,31010.0
2025-05-28 12:00:00,254.05,254.43,254.0,254.29,70193.0,254.05,254.43,254.0,254.29,70193.0
2025-05-28 12:30:00,254.34,254.76,254.16,254.7,16444.0,254.34,254.76,254.16,254.7,16444.0
2025-05-28 13:00:00,254.59,255.04,254.59,254.9,17004.0,254.59,255.04,254.59,254.9,17004.0
2025-05-28 13:30:00,254.88,254.88,254.25,254.27,46849.0,254.88,254.88,254.25,254.27,46849.0
2025-05-28 14:00:00,254.27,254.73,254.23,254.73,35822.0,254.27,254.73,254.23,254.73,35822.0
2025-05-28 14:30:00,254.73,254.73,254.12,254.45,100201.0,254.73,254.73,254.12,254.45,100201.0
2025-05-28 15:00:00,254.36,254.72,253.85,254.06,17101.0,254.36,254.72,253.85,254.06,17101.0
2025-05-28 15:30:00,253.85,254.2,253.71,254.12,76305.0,253.85,254.2,253.71,254.12,76305.0
2025-05-29 09:30:00,253.29,254.08,252.23,253.61,23796.0,253.29,254.08,252.23,253.61,23796.0
2025-05-29 10:00:00,253.62,253.9,252.82,253.2,17003.0,253.62,253.9,252.82,253.2,17003.0
2025-05-29 10:30:00,253.21,253.86,252.75,253.86,29668.0,253.21,253.86,252.75,253.86,29668.0
2025-05-29 11:00:00,253.77,254.03,253.31,253.61,43092.0,253.77,254.03,253.31,253.61,43092.0
2025-05-29 11:30:00,253.61,253.73,252.81,252.82,80985.0,253.61,253.73,252.81,252.82,80985.0
2025-05-29 12:00:00,253.03,253.7,252.73,253.7,11695.0,253.03,253.7,252.73,253.7,11695.0
2025-05-29 12:30:00,253.75,254.16,253.57,253.92,17952.0,253.75,254.16,253.57,253.92,17952.0
2025-05-29 13:00:00,253.96,254.12,253.75,253.94,10576.0,253.96,254.12,253.75,253.94,10576.0
2025-05-29 13:30:00,253.96,254.12,253.83,253.91,17754.0,253.96,254.12,253.83,253.91,17754.0
2025-05-29 14:00:00,253.93,254.2,253.82,254.06,21697.0,253.93,254.2,253.82,254.06,21697.0
2025-05-29 14:30:00,254.11,254.41,254.04,254.13,15933.0,254.11,254.41,254.04,254.13,15933.0
2025-05-29 15:00:00,254.19,254.35,253.99,254.15,17400.0,254.19,254.35,253.99,254.15,17400.0
2025-05-29 15:30:00,254.15,254.78,254.06,254.4,99795.0,254.15,254.78,254.06,254.4,99795.0
2025-05-30 09:30:00,254.95,256.11,253.91,255.86,31194.0,254.95,256.11,253.91,255.86,31194.0
2025-05-30 10:00:00,256.01,256.37,255.94,255.94,22715.0,256.01,256.37,255.94,255.94,22715.0
2025-05-30 10:30:00,255.95,256.18,255.46,255.58,32834.0,255.95,256.18,255.46,255.58,32834.0
2025-05-30 11:00:00,255.64,256.19,255.58,256.05,20009.0,255.64,256.19,255.58,256.05,20009.0
2025-05-30 11:30:00,256.04,256.55,255.85,256.39,33566.0,256.04,256.55,255.85,256.39,33566.0
2025-05-30 12:00:00,256.39,256.65,255.8,255.87,87862.0,256.39,256.65,255.8,255.87,87862.0
2025-05-30 12:30:00,256.0,256.63,255.79,256.57,47215.0,256.0,256.63,255.79,256.57,47215.0
2025-05-30 13:00:00,256.57,256.93,256.28,256.41,48500.0,256.57,256.93,256.28,256.41,48500.0
2025-05-30 13:30:00,256.44,256.58,255.71,255.71,208187.0,256.44,256.58,255.71,255.71,208187.0
2025-05-30 14:00:00,255.74,256.9,255.73,256.51,63648.0,255.74,256.9,255.73,256.51,63648.0
2025-05-30 14:30:00,256.55,256.87,256.34,256.87,75109.0,256.55,256.87,256.34,256.87,75109.0
2025-05-30 15:00:00,256.86,257.5,256.85,257.43,27440.0,256.86,257.5,256.85,257.43,27440.0
2025-05-30 15:30:00,257.31,257.93,257.16,257.37,200934.0,257.31,257.93,257.16,257.37,200934.0
2025-06-02 09:30:00,256.13,257.22,254.55,255.6,65070.0,256.13,257.22,254.55,255.6,65070.0
2025-06-02 10:00:00,255.47,257.08,255.28,256.69,35416.0,255.47,257.08,255.28,256.69,35416.0
2025-06-02 10:30:00,256.84,257.66,256.78,257.4,25559.0,256.84,257.66,256.78,257.4,25559.0
2025-06-02 11:00:00,257.51,257.52,256.64,256.75,60554.0,257.51,257.52,256.64,256.75,60554.0
2025-06-02 11:30:00,256.64,256.97,256.2,256.84,33990.0,256.64,256.97,256.2,256.84,33990.0
2025-06-02 12:00:00,256.85,256.97,256.18,256.33,79390.0,256.85,256.97,256.18,256.33,79390.0
2025-06-02 12:30:00,256.25,256.7,256.03,256.7,152281.0,256.25,256.7,256.03,256.7,152281.0
2025-06-02 13:00:00,256.7,257.27,256.6,256.6,23201.0,256.7,257.27,256.6,256.6,23201.0
2025-06-02 13:30:00,256.61,256.96,256.48,256.88,15400.0,256.61,256.96,256.48,256.88,15400.0
2025-06-02 14:00:00,256.87,257.28,256.79,257.16,22154.0,256.87,257.28,256.79,257.16,22154.0
2025-06-02 14:30:00,257.17,257.38,257.08,257.32,21873.0,257.17,257.38,257.08,257.32,21873.0
2025-06-02 15:00:00,257.35,257.78,257.29,257.59,34039.0,257.35,257.78,257.29,257.59,34039.0
2025-06-02 15:30:00,257.63,258.12,257.37,257.98,161553.0,257.63,258.12,257.37,257.98,161553.0
2025-06-03 09:30:00,257.5,258.75,255.57,256.07,90995.0,257.5,258.75,255.57,256.07,90995.0
2025-06-03 10:00:00,256.03,256.54,255.34,256.38,48186.0,256.03,256.54,255.34,256.38,48186.0
2025-06-03 10:30:00,256.38,256.57,255.79,256.02,31002.0,256.38,256.57,255.79,256.02,31002.0
2025-06-03 11:00:00,256.01,256.15,254.57,254.7,37422.0,256.01,256.15,254.57,254.7,37422.0
2025-06-03 11:30:00,254.67,255.92,254.66,255.92,17045.0,254.67,255.92,254.66,255.92,17045.0
2025-06-03 12:00:00,255.92,256.02,255.15,255.9,21381.0,255.92,256.02,255.15,255.9,21381.0
2025-06-03 12:30:00,255.9,256.2,255.66,256.17,13889.0,255.9,256.2,255.66,256.17,13889.0
2025-06-03 13:00:00,256.17,256.8,256.1,256.68,22343.0,256.17,256.8,256.1,256.68,22343.0
2025-06-03 13:30:00,256.68,256.95,256.03,256.22,29702.0,256.68,256.95,256.03,256.22,29702.0
2025-06-03 14:00:00,256.19,256.27,255.8,256.23,24979.0,256.19,256.27,255.8,256.23,24979.0
2025-06-03 14:30:00,256.23,256.3,256.01,256.26,23676.0,256.23,256.3,256.01,256.26,23676.0
2025-06-03 15:00:00,256.32,256.51,256.18,256.41,29777.0,256.32,256.51,256.18,256.41,29777.0
2025-06-03 15:30:00,256.43,256.87,256.04,256.46,129862.0,256.43,256.87,256.04,256.46,129862.0
2025-06-04 09:30:00,256.73,256.85,254.93,255.37,48505.0,256.73,256.85,254.93,255.37,48505.0
2025-06-04 10:00:00,255.15,256.49,255.01,255.92,40084.0,255.15,256.49,255.01,255.92,40084.0
2025-06-04 10:30:00,255.96,256.06,254.6,254.79,28344.0,255.96,256.06,254.6,254.79,28344.0
2025-06-04 11:00:00,254.73,255.04,254.05,254.48,43830.0,254.73,255.04,254.05,254.48,43830.0
2025-06-04 11:30:00,254.48,254.51,253.66,254.3,39660.0,254.48,254.51,253.66,254.3,39660.0
2025-06-04 12:00:00,254.39,254.41,253.97,254.18,19446.0,254.39,254.41,253.97,254.18,19446.0
2025-06-04 12:30:00,254.4,254.96,254.32,254.8,61542.0,254.4,254.96,254.32,254.8,61542.0
2025-06-04 13:00:00,254.8,255.09,254.6,254.95,31684.0,254.8,255.09,254.6,254.95,31684.0
2025-06-04 13:30:00,254.98,255.34,254.85,255.33,49512.0,254.98,255.34,254.85,255.33,49512.0
2025-06-04 14:00:00,255.38,255.46,254.62,254.65,27200.0,255.38,255.46,254.62,254.65,27200.0
2025-06-04 14:30:00,254.64,254.73,254.15,254.34,58591.0,254.64,254.73,254.15,254.34,58591.0
2025-06-04 15:00:00,254.34,254.47,254.0,254.44,82721.0,254.34,254.47,254.0,254.44,82721.0
2025-06-04 15:30:00,254.4,254.65,253.78,253.99,209837.0,254.4,254.65,253.78,253.99,209837.0
2025-06-05 09:30:00,254.72,254.72,252.41,252.96,33192.0,254.72,254.72,252.41,252.96,33192.0
2025-06-05 10:00:00,252.95,253.35,252.53,252.95,32193.0,252.95,253.35,252.53,252.95,32193.0
2025-06-05 10:30:00,252.96,253.15,251.69,252.11,41083.0,252.96,253.15,251.69,252.11,41083.0
2025-06-05 11:00:00,252.24,252.71,251.9,252.58,47695.0,252.24,252.71,251.9,252.58,47695.0
2025-06-05 11:30:00,252.47,252.58,251.67,251.84,47380.0,252.47,252.58,251.67,251.84,47380.0
2025-06-05 12:00:00,251.94,252.54,251.84,252.14,12215.0,251.94,252.54,251.84,252.14,12215.0
2025-06-05 12:30:00,252.21,252.35,251.81,251.96,24545.0,252.21,252.35,251.81,251.96,24545.0
2025-06-05 13:00:00,251.96,252.49,251.95,252.22,17571.0,251.96,252.49,251.95,252.22,17571.0
2025-06-05 13:30:00,252.21,252.78,252.21,252.37,49219.0,252.21,252.78,252.21,252.37,49219.0
2025-06-05 14:00:00,252.32,252.45,251.6,252.45,16702.0,252.32,252.45,251.6,252.45,16702.0
2025-06-05 14:30:00,252.4,252.98,252.4,252.84,27508.0,252.4,252.98,252.4,252.84,27508.0
2025-06-05 15:00:00,252.84,253.05,252.46,252.62,52773.0,252.84,253.05,252.46,252.62,52773.0
2025-06-05 15:30:00,252.67,253.57,252.64,253.16,204775.0,252.67,253.57,252.64,253.16,204775.0
2025-06-06 09:30:00,253.27,255.28,252.86,255.27,34009.0,253.27,255.28,252.86,255.27,34009.0
2025-06-06 10:00:00,255.4,255.47,254.05,254.68,16140.0,255.4,255.47,254.05,254.68,16140.0
2025-06-06 10:30:00,254.59,254.6,253.75,253.8,9351.0,254.59,254.6,253.75,253.8,9351.0
2025-06-06 11:00:00,253.78,253.96,253.12,253.42,8886.0,253.78,253.96,253.12,253.42,8886.0
2025-06-06 11:30:00,253.21,253.36,252.83,253.03,6037.0,253.21,253.36,252.83,253.03,6037.0
2025-06-06 12:00:00,253.07,253.37,252.92,253.2,15920.0,253.07,253.37,252.92,253.2,15920.0
2025-06-06 12:30:00,253.2,253.2,252.5,252.8,17427.0,253.2,253.2,252.5,252.8,17427.0
2025-06-06 13:00:00,252.8,253.1,252.55,253.02,13951.0,252.8,253.1,252.55,253.02,13951.0
2025-06-06 13:30:00,253.02,253.19,252.8,252.84,8937.0,253.02,253.19,252.8,252.84,8937.0
2025-06-06 14:00:00,252.99,253.45,252.99,253.25,14625.0,252.99,253.45,252.99,253.25,14625.0
2025-06-06 14:30:00,253.18,253.35,252.83,252.84,17568.0,253.18,253.35,252.83,252.84,17568.0
2025-06-06 15:00:00,252.84,252.95,252.58,252.81,21100.0,252.84,252.95,252.58,252.81,21100.0
2025-06-06 15:30:00,252.77,253.1,252.55,252.97,81779.0,252.77,253.1,252.55,252.97,81779.0
2025-06-09 09:30:00,251.98,252.13,247.0,247.13,91481.0,251.98,252.13,247.0,247.13,91481.0
2025-06-09 10:00:00,246.78,247.72,246.32,247.09,62311.0,246.78,247.72,246.32,247.09,62311.0
2025-06-09 10:30:00,247.24,248.58,246.7,248.58,44720.0,247.24,248.58,246.7,248.58,44720.0
2025-06-09 11:00:00,248.59,249.06,247.97,248.77,85903.0,248.59,249.06,247.97,248.77,85903.0
2025-06-09 11:30:00,248.8,250.16,248.8,249.78,88166.0,248.8,250.16,248.8,249.78,88166.0
2025-06-09 12:00:00,249.89,250.39,249.5,250.32,16703.0,249.89,250.39,249.5,250.32,16703.0
2025-06-09 12:30:00,250.26,250.62,250.06,250.1,26427.0,250.26,250.62,250.06,250.1,26427.0
2025-06-09 13:00:00,250.18,250.65,249.68,250.35,56742.0,250.18,250.65,249.68,250.35,56742.0
2025-06-09 13:30:00,250.28,250.6,250.16,250.26,121743.0,250.28,250.6,250.16,250.26,121743.0
2025-06-09 14:00:00,250.34,250.39,250.06,250.06,16035.0,250.34,250.39,250.06,250.06,16035.0
2025-06-09 14:30:00,250.11,250.28,249.78,250.03,15823.0,250.11,250.28,249.78,250.03,15823.0
2025-06-09 15:00:00,250.04,250.27,249.79,249.87,23556.0,250.04,250.27,249.79,249.87,23556.0
2025-06-09 15:30:00,249.82,250.16,249.28,249.28,154316.0,249.82,250.16,249.28,249.28,154316.0
2025-06-10 09:30:00,249.59,250.92,248.54,249.12,68326.0,249.59,250.92,248.54,249.12,68326.0
2025-06-10 10:00:00,249.05,249.17,247.84,248.17,43086.0,249.05,249.17,247.84,248.17,43086.0
2025-06-10 10:30:00,248.1,248.19,247.59,247.66,21099.0,248.1,248.19,247.59,247.66,21099.0
2025-06-10 11:00:00,247.63,248.06,247.08,247.27,34911.0,247.63,248.06,247.08,247.27,34911.0
2025-06-10 11:30:00,247.09,247.78,247.05,247.61,57050.0,247.09,247.78,247.05,247.61,57050.0
2025-06-10 12:00:00,247.61,248.11,247.58,247.76,25899.0,247.61,248.11,247.58,247.76,25899.0
2025-06-10 12:30:00,247.75,248.24,247.75,247.95,14829.0,247.75,248.24,247.75,247.95,14829.0
2025-06-10 13:00:00,247.92,248.13,247.81,247.89,20750.0,247.92,248.13,247.81,247.89,20750.0
2025-06-10 13:30:00,247.88,248.3,247.81,248.02,59623.0,247.88,248.3,247.81,248.02,59623.0
2025-06-10 14:00:00,248.0,248.13,247.71,247.94,12130.0,248.0,248.13,247.71,247.94,12130.0
2025-06-10 14:30:00,248.07,248.4,247.99,248.0,129631.0,248.07,248.4,247.99,248.0,129631.0
2025-06-10 15:00:00,248.05,248.3,247.87,248.09,153256.0,248.05,248.3,247.87,248.09,153256.0
2025-06-10 15:30:00,248.05,248.17,247.82,247.99,242255.0,248.05,248.17,247.82,247.99,242255.0
2025-06-11 09:30:00,247.75,248.38,245.09,247.01,40250.0,247.75,248.38,245.09,247.01,40250.0
2025-06-11 10:00:00,247.12,248.6,247.0,247.92,78119.0,247.12,248.6,247.0,247.92,78119.0
2025-06-11 10:30:00,248.02,248.46,247.72,248.28,38286.0,248.02,248.46,247.72,248.28,38286.0
2025-06-11 11:00:00,248.28,248.99,248.26,248.69,40839.0,248.28,248.99,248.26,248.69,40839.0
2025-06-11 11:30:00,248.76,248.89,248.29,248.67,15472.0,248.76,248.89,248.29,248.67,15472.0
2025-06-11 12:00:00,248.73,248.98,248.38,248.88,19270.0,248.73,248.98,248.38,248.88,19270.0
2025-06-11 12:30:00,248.88,249.04,248.48,248.95,13472.0,248.88,249.04,248.48,248.95,13472.0
2025-06-11 13:00:00,248.97,249.09,248.75,249.09,14285.0,248.97,249.09,248.75,249.09,14285.0
2025-06-11 13:30:00,249.0,249.15,248.67,248.85,15382.0,249.0,249.15,248.67,248.85,15382.0
2025-06-11 14:00:00,248.86,248.91,248.32,248.58,134371.0,248.86,248.91,248.32,248.58,134371.0
2025-06-11 14:30:00,248.43,248.72,248.07,248.14,15826.0,248.43,248.72,248.07,248.14,15826.0
2025-06-11 15:00:00,248.14,248.2,247.85,247.93,35828.0,248.14,248.2,247.85,247.93,35828.0
2025-06-11 15:30:00,247.97,248.28,247.64,248.0,110475.0,247.97,248.28,247.64,248.0,110475.0
2025-06-12 09:30:00,249.12,250.07,247.83,249.19,95474.0,249.12,250.07,247.83,249.19,95474.0
2025-06-12 10:00:00,249.04,249.9,248.47,249.85,26401.0,249.04,249.9,248.47,249.85,26401.0
2025-06-12 10:30:00,249.92,250.05,249.72,249.81,13611.0,249.92,250.05,249.72,249.81,13611.0
2025-06-12 11:00:00,249.71,250.03,249.22,249.84,42643.0,249.71,250.03,249.22,249.84,42643.0
2025-06-12 11:30:00,249.89,250.02,249.7,249.92,20262.0,249.89,250.02,249.7,249.92,20262.0
2025-06-12 12:00:00,249.83,250.29,249.67,250.05,56811.0,249.83,250.29,249.67,250.05,56811.0
2025-06-12 12:30:00,250.07,250.64,249.95,250.21,11845.0,250.07,250.64,249.95,250.21,11845.0
2025-06-12 13:00:00,250.2,250.72,250.18,250.21,46664.0,250.2,250.72,250.18,250.21,46664.0
2025-06-12 13:30:00,250.2,251.03,250.2,251.02,36021.0,250.2,251.03,250.2,251.02,36021.0
2025-06-12 14:00:00,251.02,251.37,251.02,251.29,18890.0,251.02,251.37,251.02,251.29,18890.0
2025-06-12 14:30:00,251.39,251.7,251.17,251.63,15861.0,251.39,251.7,251.17,251.63,15861.0
2025-06-12 15:00:00,251.62,251.79,251.51,251.77,21158.0,251.62,251.79,251.51,251.77,21158.0
2025-06-12 15:30:00,251.78,251.91,251.29,251.85,71413.0,251.78,251.91,251.29,251.85,71413.0
2025-06-13 09:30:00,251.74,253.38,251.66,252.42,26217.0,251.74,253.38,251.66,252.42,26217.0
2025-06-13 10:00:00,252.4,253.24,252.39,252.96,25216.0,252.4,253.24,252.39,252.96,25216.0
2025-06-13 10:30:00,252.65,253.25,252.41,253.25,26689.0,252.65,253.25,252.41,253.25,26689.0
2025-06-13 11:00:00,253.21,253.33,252.69,252.89,27883.0,253.21,253.33,252.69,252.89,27883.0
2025-06-13 11:30:00,253.1,253.38,252.87,253.16,9793.0,253.1,253.38,252.87,253.16,9793.0
2025-06-13 12:00:00,253.08,253.1,252.64,252.71,15935.0,253.08,253.1,252.64,252.71,15935.0
2025-06-13 12:30:00,252.72,252.81,251.84,252.04,13447.0,252.72,252.81,251.84,252.04,13447.0
2025-06-13 13:00:00,252.02,252.13,251.4,251.46,8533.0,252.02,252.13,251.4,251.46,8533.0
2025-06-13 13:30:00,251.5,251.89,251.41,251.81,11998.0,251.5,251.89,251.41,251.81,11998.0
2025-06-13 14:00:00,251.76,251.99,251.03,251.08,12546.0,251.76,251.99,251.03,251.08,12546.0
2025-06-13 14:30:00,251.03,251.38,250.7,251.24,16892.0,251.03,251.38,250.7,251.24,16892.0
2025-06-13 15:00:00,251.26,251.43,250.91,251.17,16888.0,251.26,251.43,250.91,251.17,16888.0
2025-06-13 15:30:00,251.26,251.4,250.68,251.2,80593.0,251.26,251.4,250.68,251.2,80593.0
2025-06-16 09:30:00,251.23,252.41,250.73,251.7,34558.0,251.23,252.41,250.73,251.7,34558.0
2025-06-16 10:00:00,251.84,252.45,251.5,251.78,37331.0,251.84,252.45,251.5,251.78,37331.0
2025-06-16 10:30:00,251.73,252.14,251.33,251.38,8904.0,251.73,252.14,251.33,251.38,8904.0
2025-06-16 11:00:00,251.5,251.5,250.55,251.35,16112.0,251.5,251.5,250.55,251.35,16112.0
2025-06-16 11:30:00,251.08,251.28,250.82,250.94,8780.0,251.08,251.28,250.82,250.94,8780.0
2025-06-16 12:00:00,250.97,251.08,250.65,250.77,12159.0,250.97,251.08,250.65,250.77,12159.0
2025-06-16 12:30:00,250.71,250.75,250.18,250.18,5028.0,250.71,250.75,250.18,250.18,5028.0
2025-06-16 13:00:00,250.26,250.27,249.54,249.78,14011.0,250.26,250.27,249.54,249.78,14011.0
2025-06-16 13:30:00,249.78,249.95,248.76,248.8,13867.0,249.78,249.95,248.76,248.8,13867.0
2025-06-16 14:00:00,248.79,248.95,248.54,248.89,17962.0,248.79,248.95,248.54,248.89,17962.0
2025-06-16 14:30:00,248.84,249.22,248.78,249.08,11325.0,248.84,249.22,248.78,249.08,11325.0
2025-06-16 15:00:00,249.12,249.17,248.2,248.41,18726.0,249.12,249.17,248.2,248.41,18726.0
2025-06-16 15:30:00,248.41,248.83,248.15,248.5,75803.0,248.41,248.83,248.15,248.5,75803.0
2025-06-17 09:30:00,247.75,248.42,246.49,247.91,57623.0,247.75,248.42,246.49,247.91,57623.0
2025-06-17 10:00:00,247.92,248.54,247.19,248.17,68488.0,247.92,248.54,247.19,248.17,68488.0
2025-06-17 10:30:00,248.15,248.88,247.99,248.6,17073.0,248.15,248.88,247.99,248.6,17073.0
2025-06-17 11:00:00,248.51,249.07,248.38,248.84,24050.0,248.51,249.07,248.38,248.84,24050.0
2025-06-17 11:30:00,248.96,249.52,248.87,249.37,15676.0,248.96,249.52,248.87,249.37,15676.0
2025-06-17 12:00:00,249.4,249.82,249.17,249.65,24121.0,249.4,249.82,249.17,249.65,24121.0
2025-06-17 12:30:00,249.49,249.98,249.49,249.84,18935.0,249.49,249.98,249.49,249.84,18935.0
2025-06-17 13:00:00,249.86,250.24,249.26,249.41,34884.0,249.86,250.24,249.26,249.41,34884.0
2025-06-17 13:30:00,249.34,249.43,248.83,249.12,19490.0,249.34,249.43,248.83,249.12,19490.0
2025-06-17 14:00:00,249.12,249.26,248.86,249.14,16623.0,249.12,249.26,248.86,249.14,16623.0
2025-06-17 14:30:00,249.1,249.48,248.77,249.34,35596.0,249.1,249.48,248.77,249.34,35596.0
2025-06-17 15:00:00,249.37,249.8,249.01,249.62,21943.0,249.37,249.8,249.01,249.62,21943.0
2025-06-17 15:30:00,249.61,249.7,248.63,248.98,157694.0,249.61,249.7,248.63,248.98,157694.0
2025-06-18 09:30:00,249.06,250.11,247.15,249.5,74982.0,249.06,250.11,247.15,249.5,74982.0
2025-06-18 10:00:00,249.44,249.75,249.01,249.33,23015.0,249.44,249.75,249.01,249.33,23015.0
2025-06-18 10:30:00,249.39,249.63,249.03,249.35,8112.0,249.39,249.63,249.03,249.35,8112.0
2025-06-18 11:00:00,249.24,249.67,249.06,249.55,11337.0,249.24,249.67,249.06,249.55,11337.0
2025-06-18 11:30:00,249.5,249.99,249.26,249.69,10266.0,249.5,249.99,249.26,249.69,10266.0
2025-06-18 12:00:00,249.66,250.02,249.53,249.6,8662.0,249.66,250.02,249.53,249.6,8662.0
2025-06-18 12:30:00,249.53,249.75,249.35,249.37,9154.0,249.53,249.75,249.35,249.37,9154.0
2025-06-18 13:00:00,249.49,249.5,249.19,249.44,8582.0,249.49,249.5,249.19,249.44,8582.0
2025-06-18 13:30:00,249.45,249.79,249.22,249.62,7166.0,249.45,249.79,249.22,249.62,7166.0
2025-06-18 14:00:00,249.75,250.13,249.02,249.32,11889.0,249.75,250.13,249.02,249.32,11889.0
2025-06-18 14:30:00,249.32,249.66,248.75,248.89,14257.0,249.32,249.66,248.75,248.89,14257.0
2025-06-18 15:00:00,248.84,249.14,248.44,248.52,21301.0,248.84,249.14,248.44,248.52,21301.0
2025-06-18 15:30:00,248.48,248.91,248.05,248.4,77937.0,248.48,248.91,248.05,248.4,77937.0
2025-06-20 09:30:00,249.29,250.13,248.14,249.24,142652.0,249.29,250.13,248.14,249.24,142652.0
2025-06-20 10:00:00,249.1,249.89,248.84,249.58,10907.0,249.1,249.89,248.84,249.58,10907.0
2025-06-20 10:30:00,249.26,250.43,249.26,250.17,12822.0,249.26,250.43,249.26,250.17,12822.0
2025-06-20 11:00:00,250.25,250.68,250.0,250.01,23558.0,250.25,250.68,250.0,250.01,23558.0
2025-06-20 11:30:00,250.11,250.22,249.55,249.55,12619.0,250.11,250.22,249.55,249.55,12619.0
2025-06-20 12:00:00,249.21,249.21,248.53,248.9,18997.0,249.21,249.21,248.53,248.9,18997.0
2025-06-20 12:30:00,248.78,249.16,248.67,248.81,12117.0,248.78,249.16,248.67,248.81,12117.0
2025-06-20 13:00:00,248.85,248.99,248.62,248.65,7628.0,248.85,248.99,248.62,248.65,7628.0
2025-06-20 13:30:00,248.66,248.67,248.28,248.42,5486.0,248.66,248.67,248.28,248.42,5486.0
2025-06-20 14:00:00,248.52,248.76,248.25,248.56,10979.0,248.52,248.76,248.25,248.56,10979.0
2025-06-20 14:30:00,248.56,248.58,247.7,247.83,11733.0,248.56,248.58,247.7,247.83,11733.0
2025-06-20 15:00:00,247.9,248.11,247.23,247.3,27865.0,247.9,248.11,247.23,247.3,27865.0
2025-06-20 15:30:00,247.37,248.3,247.11,248.13,124091.0,247.37,248.3,247.11,248.13,124091.0